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 09 OCT 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 169 102 67 6,179 2,122 4,057 15
AAC AAC TECH (02018) 900 528 372 24,831 11,883 12,948 40
ACC ANHUI CONCH (00914) 448 267 181 19,681 10,521 9,160 24
AIA AIA (01299) 13,335 7,763 5,572 143,491 68,138 75,353 29
AIR AIR CHINA (00753) 104 79 25 18,972 10,978 7,994 34
AKS AKESO (09926) 1,133 793 340 18,490 8,497 9,993 64
ALA ALH (ADJ-A) (00241) 62 5 57 106,386 42,720 63,666 35
ALB BABA (09988) 85,372 51,207 34,165 1,876,018 925,172 950,846 36
ALC ALUMINUM CORP OF CHINA (02600) 817 534 283 40,607 19,132 21,475 36
ALH ALI HEALTH (00241) 885 724 161 72,319 33,558 38,761 36
AMC CAM CSI300 (03188) 254 155 99 6,456 3,537 2,919 17
ANA ANTA SPORTS (02020) 4,565 2,668 1,897 138,237 81,514 56,723 27
BCM BANK OF COMM CO LTD (03328) 256 131 125 24,627 14,250 10,377 20
BEA BANK OF EAST ASIA (00023) 5,397 3,033 2,364 43,623 25,971 17,652 29
BIU BIDU (09888) 14,172 8,257 5,915 743,073 340,289 402,784 34
BLI BILIBILI (09626) 6,048 3,662 2,386 131,346 68,507 62,839 39
BOC BOC HK (HLDGS) LTD (02388) 3,618 2,168 1,450 48,842 18,119 30,723 26
BOM BEONE MEDICINES (06160) 374 131 243 13,272 6,884 6,388 35
BUD BUD APAC (01876) 1,926 1,017 909 30,571 12,213 18,358 30
BYD BYD COMPANY (01211) 13,592 8,329 5,263 358,302 149,507 208,795 34
BYE BYD ELECTRONIC (00285) 1,676 923 753 27,349 12,412 14,937 43
CAT CATL (03750) 24,121 13,207 10,914 208,746 81,604 127,142 38
CCC CHINA COMM CONS (01800) 1,230 45 1,185 72,488 46,922 25,566 20
CCE CHINA COAL (01898) 1,320 847 473 22,591 6,423 16,168 31
CDA CHINA CINDA (01359) 65 65 0 2,818 2,295 523 35
CGN CGN POWER (01816) 45 26 19 12,632 6,568 6,064 30
CHQ CHINA HONGQIAO (01378) 286 163 123 17,782 10,377 7,405 32
CHT CHINA MOBILE LTD (00941) 6,648 3,081 3,567 189,635 76,425 113,210 9
CHU CHINA UNICOM LTD (00762) 2,734 1,488 1,246 76,587 35,474 41,113 26
CIT CITIC (00267) 398 326 72 17,103 9,982 7,121 24
CKH CKH HOLDINGS (00001) 2,809 2,342 467 31,452 16,055 15,397 19
CKP CK ASSET (01113) 193 83 110 12,224 6,244 5,980 20
CLI CHINA LIFE INSURANCE (02628) 18,532 8,582 9,950 261,409 127,391 134,018 33
CLP CLP HOLDINGS LTD (00002) 1,312 525 787 12,663 4,854 7,809 16
CMB CM BANK (03968) 635 329 306 101,525 39,644 61,881 23
CNC CNOOC LTD (00883) 13,734 4,533 9,201 249,903 104,123 145,780 26
COL CHINA OVERSEAS (00688) 1,684 717 967 57,506 29,322 28,184 38
COS COSCO SHIP HOLD (01919) 506 168 338 14,710 5,502 9,208 30
CPA CATHAY PACIFIC AIRWAYS (00293) 330 60 270 26,747 13,846 12,901 21
CPC CHINA PETROL & CHEM COR (00386) 3,345 545 2,800 293,491 144,359 149,132 24
CPI CPIC (02601) 1,096 736 360 110,970 50,549 60,421 25
CRC CHINA RAIL CONS (01186) 60 0 60 13,587 5,920 7,667 17
CRG CHINA RAILWAY (00390) 220 157 63 35,840 13,582 22,258 28
CRL CHINA RES LAND (01109) 1,788 757 1,031 76,113 36,165 39,948 36
CRP CHINA RES POWER (00836) 408 221 187 7,907 4,064 3,843 23
CSA CSOP A50 ETF (02822) 144 54 90 5,596 2,504 3,092 17
CSE CHINA SHENHUA (01088) 3,139 880 2,259 45,632 17,674 27,958 26
CSP CSPC PHARMA (01093) 16,748 11,096 5,652 160,966 57,754 103,212 41
CTB CITIC BANK (00998) 196 65 131 15,583 10,214 5,369 20
CTC CHINA TELECOM CORP LTD (00728) 14,586 6,281 8,305 105,164 50,236 54,928 24
CTS CITIC SEC (06030) 2,373 1,727 646 40,422 19,573 20,849 29
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 41
GAC GAC GROUP (02238) 115 13 102 12,769 7,524 5,245 45
GAH GEELY AUTO (00175) 1,558 1,012 546 40,411 19,999 20,412 34
GHL XINYI GLASS (00868) 8 2 6 7,841 3,514 4,327 31
GLI GANFENG LITHIUM (01772) 3,906 2,487 1,419 89,050 56,179 32,871 57
GLX GALAXY ENT (00027) 12,243 8,043 4,200 70,829 31,474 39,355 29
GST GOLDWIND (02208) 833 448 385 13,991 6,884 7,107 47
GWM GWMOTOR (02333) 2,026 992 1,034 39,497 17,956 21,541 34
HCF HSCEI ETF (02828) 244 90 154 12,107 4,980 7,127 17
HDO HAIDILAO (06862) 408 261 147 24,815 12,317 12,498 28
HEH POWER ASSETS (00006) 878 283 595 8,133 2,466 5,667 16
HES HAIER SMART HOME (06690) 850 416 434 9,391 4,691 4,700 26
HEX HK EXCHANGES & CLEARING (00388) 12,216 7,397 4,819 326,348 157,780 168,568 18
HGN HENGAN INT'L (01044) 47 10 37 15,137 5,660 9,477 23
HKB HSBC HOLDINGS PLC (00005) 23,253 11,909 11,344 307,227 120,998 186,229 27
HKG HONG KONG & CHINA GAS (00003) 1,179 164 1,015 49,803 22,435 27,368 16
HLD HENDERSON LAND DEV LTD (00012) 316 89 227 13,354 8,639 4,715 22
HNP HUANENG POWER INT INC (00902) 103 25 78 41,503 25,005 16,498 31
HOS HUA HONG GRACE (01347) 1,883 1,083 800 32,313 18,042 14,271 55
HRB HORIZON ROBOTICS (09660) 720 455 265 76,245 55,328 20,917 44
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 7
INB INNOVENT BIO (01801) 325 161 164 18,574 7,804 10,770 44
JDC JD (09618) 13,557 7,775 5,782 205,151 92,910 112,241 32
JDH JD HEALTH (06618) 1,313 863 450 37,309 15,001 22,308 35
JXC JIANGXI COPPER (00358) 1,419 1,002 417 39,118 19,015 20,103 43
KAT Z.AI (02513) 6,881 3,530 3,351 105,497 79,376 26,121 91
KCH KINGSOFT CLOUD (03896) 1,048 772 276 11,501 5,807 5,694 47
KDS KINGDEE INT'L (00268) 1,074 718 356 18,200 8,545 9,655 54
KEH BEKE (02423) 2,049 1,213 836 49,329 27,004 22,325 40
KLE KUNLUN ENERGY (00135) 121 41 80 3,909 1,764 2,145 26
KSO KINGSOFT (03888) 2,040 1,875 165 28,203 11,181 17,022 31
KST KUAISHOU (01024) 27,141 17,033 10,108 476,511 244,509 232,002 43
LAO LAOPU GOLD (06181) 2,314 1,196 1,118 37,397 14,302 23,095 47
LAU LI AUTO (02015) 10,963 7,198 3,765 124,404 63,925 60,479 41
LEN LENOVO GROUP (00992) 4,954 3,128 1,826 187,543 94,289 93,254 50
LNI LI NING (02331) 2,410 1,528 882 137,108 55,373 81,735 31
LNK LINK REIT (00823) 978 437 541 43,037 18,396 24,641 17
LSP LUXSHARE ICT (02475) 4,844 1,911 2,933 25,988 13,714 12,274 53
MDG MIDEA GROUP (00300) 1,221 436 785 21,349 10,526 10,823 21
MEN MENGNIU DAIRY (02319) 1,307 784 523 13,937 7,777 6,160 25
MET MEITUAN DIANPING (03690) 22,350 15,235 7,115 854,606 401,903 452,703 34
MGM MGM CHINA (02282) 1,037 618 419 9,297 4,991 4,306 30
MIU XIAOMI (01810) 98,437 59,424 39,013 982,021 493,486 488,535 47
MNX MINIMAX (00100) 36,576 22,555 14,021 378,054 225,605 152,449 93
MOL CMOC (03993) 575 410 165 13,659 7,616 6,043 43
MSB MINSHENG BANK (01988) 91 32 59 39,496 26,877 12,619 28
MTR MTR CORPORATION LTD (00066) 1,441 957 484 24,985 12,349 12,636 18
MTU MEITU (01357) 2,842 1,919 923 23,104 9,999 13,105 57
NBM CNBM (03323) 237 226 11 42,754 29,014 13,740 47
NCL NCI (01336) 357 145 212 23,770 12,912 10,858 28
NFU NONGFU SPRING (09633) 653 524 129 10,198 4,287 5,911 27
NIO NIO (09866) 2,981 1,256 1,725 31,801 16,312 15,489 44
NTE NTES (09999) 5,142 2,898 2,244 46,730 22,642 24,088 33
NWD NEW WORLD DEV CO LTD (00017) 3,527 2,028 1,499 100,776 25,501 75,275 58
ORT NEW ORIENTAL (09901) 398 263 135 12,677 6,389 6,288 45
PAI PING AN INSURANCE LTD (02318) 12,129 4,832 7,297 625,798 274,890 350,908 19
PEC PETROCHINA CO LTD (00857) 2,827 1,412 1,415 185,723 73,860 111,863 25
PEN XPENG (09868) 10,715 3,850 6,865 217,030 148,692 68,338 42
PHT PA GOODDOCTOR (01833) 142 119 23 12,559 8,389 4,170 43
PIC PICC P&C (02328) 803 547 256 14,856 5,366 9,490 27
PIN PICC GROUP (01339) 416 61 355 10,561 4,852 5,709 30
POP POP MART (09992) 22,480 9,671 12,809 603,415 290,069 313,346 19
SAN SANDS CHINA LTD (01928) 6,730 2,776 3,954 157,719 74,172 83,547 31
SBI 3SBIO (01530) 1,079 402 677 17,261 6,404 10,857 50
SBO SBP GROUP (01177) 118 79 39 14,212 8,571 5,641 42
SET SENSETIME (00020) 161 133 28 11,161 6,695 4,466 49
SGM SD GOLD (01787) 1,455 1,132 323 78,561 36,433 42,128 56
SHK SUN HUNG KAI PPT LTD (00016) 3,920 2,530 1,390 22,337 11,620 10,717 25
SHL XINYI SOLAR (00968) 126 122 4 35,743 16,657 19,086 44
SHN SHEIN (00625) 3,440 1,347 2,093 37,043 16,437 20,606 58
SHZ SHENZHOU INTL (02313) 524 290 234 22,258 11,734 10,524 28
SMC SMIC (00981) 12,114 7,015 5,099 102,386 45,693 56,693 41
SNO SUNNY OPT (02382) 3,211 1,759 1,452 42,525 21,035 21,490 42
SNP SINOPHARM (01099) 38 32 6 13,114 8,668 4,446 24
SWA SWIRE PACIFIC LTD 'A' (00019) 92 74 18 7,367 3,500 3,867 23
TCH TENCENT HOLDINGS LTD (00700) 122,239 64,399 57,840 1,996,695 1,016,698 979,997 27
TIC TECHTRONIC IND (00669) 435 246 189 22,587 14,013 8,574 25
TPX XTALPI (02228) 1,686 830 856 20,144 11,275 8,869 81
TRF TRACKER FUND OF HK (02800) 2,162 1,071 1,091 50,376 16,604 33,772 20
TRP TRIP.COM (09961) 3,995 2,202 1,793 104,156 42,491 61,665 29
UBR UBTECH ROBOTICS (09880) 1,697 932 765 53,528 26,654 26,874 52
VGT VGT (02476) 5,408 2,675 2,733 25,938 13,709 12,229 73
VNK CHINA VANKE (02202) 573 191 382 72,571 15,021 57,550 75
WCP WEICHAI POWER (02338) 2,610 984 1,626 13,525 6,235 7,290 58
WHG WH GROUP (00288) 136 69 67 19,324 8,923 10,401 34
WHL THE WHARF (HLDGS) LTD (00004) 171 105 66 2,823 1,087 1,736 31
WWC WANT WANT CHINA (00151) 96 47 49 8,771 4,815 3,956 26
WXA WUXI APPTEC (02359) 2,431 932 1,499 18,936 10,184 8,752 41
WXB WUXI BIO (02269) 9,339 3,641 5,698 87,249 39,716 47,533 49
XAB ABC ($0.001) (01288) 511 155 356 17,976 8,099 9,877 23
XBC BANK OF CHINA ($0.001) (03988) 2,644 1,322 1,322 410,291 193,156 217,135 19
XCC CCB ($0.001) (00939) 9,310 4,444 4,866 515,153 237,857 277,296 20
XIC ICBC ($0.001) (01398) 4,582 2,822 1,760 257,521 114,476 143,045 20
XPB PSBC ($0.001) (01658) 356 135 221 10,110 5,429 4,681 22
XTW CHINA TOWER ($0.001) (00788) 1,095 482 613 43,349 28,334 15,015 18
YOF YOFC (06869) 1,706 956 750 21,454 11,071 10,383 79
YZC YANKUANG ENERGY (01171) 636 298 338 23,949 11,458 12,491 39
ZAO ZA ONLINE (06060) 670 650 20 13,785 9,655 4,130 39
ZJG ZIJIN GOLD INTL (02259) 8,692 4,686 4,006 74,667 37,573 37,094 58
ZJI ZJ INNOLIGHT (03308) 10,572 5,106 5,466 46,609 22,254 24,355 73
ZJM ZIJIN MINING GROUP (02899) 12,753 5,263 7,490 132,749 48,521 84,228 40
ZLT LEAPMOTOR (09863) 1,687 866 821 24,527 12,500 12,027 49
ZMI ZHAOJIN MINING (01818) 780 489 291 27,777 15,425 12,352 59
ZSH ZHONGSHENG HLDG (00881) 342 222 120 16,078 10,879 5,199 49
ZSI SANHUA (02050) 1,049 695 354 8,992 5,154 3,838 41
ZTE ZTE (00763) 1,102 406 696 45,972 31,555 14,417 38
TOTAL 895,162 492,356 402,806 17,980,432 8,679,099 9,301,333
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 220.00 6,858 7.78 90 8.90 4.50 1,539 +1.36 +21.18
P TCH 09OCT26 420.00 5,217 0.00 0 5.50 0.01 11,023 -8.96 -100.00
C ALB 29OCT26 122.50 4,920 0.22 35 0.36 0.29 16,855 +0.07 +46.67
P TCH 29OCT26 400.00 4,828 2.35 27 3.71 2.18 16,573 -2.86 -54.89
C ALB 29OCT26 120.00 4,748 0.38 35 0.54 0.40 15,570 +0.12 +46.15
C ALB 29OCT26 110.00 4,525 2.34 35 2.50 1.88 16,493 +0.65 +38.46
P CNC 16OCT26 23.00 4,523 0.07 27 0.11 0.06 4,576 -0.01 -12.50
C MIU 29OCT26 30.00 4,426 0.15 47 0.15 0.04 5,133 +0.12 +400.00
C MIU 09OCT26 26.00 4,111 0.00 0 0.16 0.01 1,137 -0.01 -100.00
C ALB 28JAN27 110.00 4,011 8.30 38 8.35 8.35 4,411 +1.33 +19.08
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C ZJG 09OCT26 144.00 46 2.70 0 4.50 0.15 0 +2.67 +8,900.00
C ZJG 09OCT26 145.00 13 1.70 0 3.41 1.41 0 +1.68 +8,400.00
C ZJG 09OCT26 143.00 212 3.70 0 5.58 0.18 0 +3.65 +7,300.00
C ZJG 09OCT26 146.00 295 0.70 0 1.67 0.49 0 +0.69 +6,900.00
C ZJG 09OCT26 142.00 17 4.70 0 0.68 0.52 0 +4.61 +5,122.22
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 09OCT26 72.00 640 0.00 0 0.48 0.04 542 -0.03 -100.00
C AIA 09OCT26 73.00 30 0.00 0 0.12 0.10 73 -0.01 -100.00
C AIA 09OCT26 74.00 0 0.00 0 0.00 0.00 83 -0.01 -100.00
C AIA 09OCT26 75.00 0 0.00 0 0.00 0.00 52 -0.01 -100.00
C AIA 09OCT26 76.00 0 0.00 0 0.00 0.00 66 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 15.860
29OCT26 9.75 C 0.00 0.00 0.00 6.13 - 78 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 5.88 +0.08 73 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.38 +0.04 62 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.88 +0.04 51 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.38 +0.05 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.88 +0.04 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.38 +0.04 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.88 +0.04 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.38 +0.06 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.88 +0.10 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.39 +0.11 18 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.90 +0.10 15 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 0.47 +0.06 15 0 54 0
29OCT26 16.00 C 0.10 0.19 0.10 0.17 +0.02 14 25 241 +15
29OCT26 16.50 C 0.03 0.03 0.03 0.05 +0.01 16 1 129 +1
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 16 0 149 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 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 74 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 6.14 - 0 0 0 -
27NOV26 10.00 C 0.00 0.00 0.00 5.88 +0.05 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.39 +0.05 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.89 +0.05 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.40 +0.07 42 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.90 +0.06 36 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.40 +0.06 29 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.90 +0.06 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.40 +0.08 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.90 +0.10 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.41 +0.10 14 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.95 +0.09 16 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.57 +0.07 16 0 0 0
27NOV26 16.00 C 0.23 0.23 0.23 0.28 +0.05 16 1 2 +1
27NOV26 16.50 C 0.10 0.14 0.10 0.12 +0.03 16 33 38 +33
27NOV26 17.00 C 0.05 0.06 0.05 0.04 +0.01 16 2 32 +1
27NOV26 17.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 10 0
27NOV26 19.00 C 0.01 0.01 0.01 0.01 0.00 25 6 16 +6
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 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 49 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 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 6.14 +0.08 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.89 +0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.39 +0.05 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.89 +0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.40 +0.07 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.90 +0.06 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.40 +0.06 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.90 +0.06 20 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 2.40 +0.08 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.91 +0.10 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.44 +0.10 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.99 +0.08 17 0 0 0
30DEC26 15.50 C 0.59 0.67 0.50 0.66 +0.07 18 31 38 +31
30DEC26 16.00 C 0.30 0.30 0.30 0.41 +0.06 18 2 7 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 +0.03 18 0 4 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 291 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 19 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 22 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 9.75 C 0.00 0.00 0.00 6.14 - 40 0 0 -
28JAN27 10.00 C 0.00 0.00 0.00 5.89 +0.06 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 5.39 +0.05 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.89 +0.05 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.40 +0.07 34 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.90 +0.06 29 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.40 +0.06 24 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.90 +0.06 18 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.40 +0.06 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.92 +0.11 18 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.46 +0.10 18 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.06 +0.09 18 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.71 +0.03 17 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.47 +0.06 17 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.30 +0.03 18 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.19 +0.03 18 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.14 +0.07 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.89 +0.06 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.39 +0.05 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.89 +0.05 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.40 +0.05 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.90 +0.05 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.40 +0.05 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.90 +0.06 16 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.41 +0.07 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.95 +0.09 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.53 +0.07 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.17 +0.05 17 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.85 +0.03 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.63 +0.03 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.45 +0.02 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.31 +0.01 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 +0.02 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 0.00 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 0.00 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 18 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 21 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.14 - 30 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 5.89 +0.05 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.39 +0.05 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.89 +0.05 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.40 +0.05 23 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.90 +0.05 20 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.40 +0.05 16 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.90 +0.01 13 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.49 +0.10 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.09 +0.09 18 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 1.73 +0.08 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.37 +0.06 17 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.10 +0.06 17 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.87 +0.06 17 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.68 +0.05 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.52 +0.04 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.39 +0.02 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.30 +0.02 18 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.23 +0.03 18 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.17 +0.02 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.04 0.00 18 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.01 0.00 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 9.75 C 0.00 0.00 0.00 6.14 - 27 0 0 -
29SEP27 10.00 C 0.00 0.00 0.00 5.89 +0.05 25 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.39 +0.05 20 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.89 +0.05 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.40 +0.05 18 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.93 +0.07 18 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.40 -0.03 12 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.97 -0.02 15 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.67 +0.13 18 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.30 +0.13 18 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.96 +0.13 18 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.65 +0.13 18 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.33 +0.12 18 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.10 +0.10 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.90 +0.09 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.73 +0.07 18 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.58 +0.05 18 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.47 +0.06 18 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.37 +0.06 18 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.30 +0.06 18 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.23 +0.05 18 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.18 +0.04 18 0 0 0
29SEP27 21.00 C 0.15 0.15 0.15 0.11 +0.03 19 1 14 +1
29SEP27 22.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 4 0
TOTAL CALL 102 2,122 +89
29OCT26 9.75 P 0.00 0.00 0.00 0.01 - 91 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 41 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 40 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 27 0
29OCT26 15.50 P 0.09 0.09 0.09 0.09 -0.04 16 1 59 +1
29OCT26 16.00 P 0.43 0.43 0.43 0.30 -0.07 15 1 92 -1
29OCT26 16.50 P 0.00 0.00 0.00 0.66 -0.11 14 0 29 0
29OCT26 17.00 P 0.00 0.00 0.00 1.15 -0.10 20 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 1.64 -0.11 0 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 2.14 -0.11 0 0 10 0
29OCT26 18.50 P 0.00 0.00 0.00 2.70 -0.05 48 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.20 -0.05 54 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.71 -0.04 62 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.20 -0.05 65 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.20 -0.05 76 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.20 -0.05 86 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.20 -0.05 94 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.20 -0.05 103 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.19 -0.06 108 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.21 -0.04 121 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.20 -0.05 126 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 - 56 0 0 -
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 66 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 62 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 63 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 17 0 15 0
27NOV26 14.50 P 0.00 0.00 0.00 0.05 -0.02 16 0 55 0
27NOV26 15.00 P 0.00 0.00 0.00 0.15 -0.02 16 0 118 0
27NOV26 15.50 P 0.00 0.00 0.00 0.33 -0.05 15 0 57 0
27NOV26 16.00 P 0.57 0.57 0.57 0.62 -0.07 15 2 29 +2
27NOV26 16.50 P 0.00 0.00 0.00 1.03 -0.06 16 0 13 0
27NOV26 17.00 P 0.00 0.00 0.00 1.43 -0.10 0 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 1.96 -0.11 15 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 2.40 -0.16 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.90 -0.07 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.39 -0.06 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.89 -0.04 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.39 -0.03 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.38 0.00 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.38 +0.02 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.32 -0.03 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.38 +0.04 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.37 +0.04 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.36 +0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 202 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 21 0 66 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 0.00 20 0 165 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 220 0
30DEC26 14.50 P 0.00 0.00 0.00 0.17 -0.01 19 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.29 -0.03 18 0 232 0
30DEC26 15.50 P 0.57 0.61 0.49 0.50 -0.04 18 31 33 +11
30DEC26 16.00 P 0.00 0.00 0.00 0.82 -0.05 19 0 37 0
30DEC26 16.50 P 0.00 0.00 0.00 1.15 -0.09 19 0 18 0
30DEC26 17.00 P 0.00 0.00 0.00 1.56 -0.08 19 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 2.03 -0.04 21 0 220 0
30DEC26 18.00 P 0.00 0.00 0.00 2.54 -0.02 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.02 +0.01 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.51 +0.02 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.01 +0.01 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.50 +0.02 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.49 +0.01 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.50 +0.04 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.50 +0.03 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.49 +0.04 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.49 +0.03 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.48 +0.03 59 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.48 +0.02 62 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.46 +0.02 63 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
28JAN27 12.50 P 0.02 0.02 0.02 0.01 0.00 19 18 189 +18
28JAN27 13.00 P 0.04 0.04 0.04 0.02 -0.01 18 10 41 +10
28JAN27 13.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.21 -0.02 18 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.36 -0.03 18 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.57 -0.04 18 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 0.86 -0.05 18 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.19 -0.07 18 0 1 0
28JAN27 17.00 P 0.00 0.00 0.00 1.58 -0.08 18 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.03 -0.08 19 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.54 -0.04 22 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.03 +0.01 25 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.51 0.00 26 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.01 +0.01 29 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.50 +0.01 30 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.50 +0.02 35 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 6.50 +0.03 39 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 7.50 +0.03 44 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 8.49 +0.02 46 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 40 0
30MAR27 12.50 P 0.06 0.06 0.06 0.03 0.00 19 2 2 +2
30MAR27 13.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 -0.02 18 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.18 -0.03 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.30 -0.05 18 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.47 -0.06 18 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.69 -0.07 18 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.97 -0.09 18 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.31 -0.04 19 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.64 -0.10 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.06 -0.10 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.58 0.00 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.05 +0.02 22 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 3.53 +0.02 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.02 +0.02 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.51 +0.02 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.50 +0.02 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.50 +0.02 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.50 +0.03 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.49 +0.02 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.49 +0.03 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.48 +0.03 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.48 +0.02 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.47 +0.02 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 0.00 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 0.00 18 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.19 -0.01 18 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.29 -0.02 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.44 -0.02 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.62 -0.03 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.85 -0.04 18 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.12 -0.06 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.44 -0.06 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.80 -0.04 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.14 -0.08 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.64 -0.02 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.10 0.00 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.56 +0.01 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.03 +0.02 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.52 +0.03 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.51 +0.03 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.50 +0.02 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.50 +0.03 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.49 +0.02 35 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.49 +0.03 38 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.48 +0.03 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.48 +0.02 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.48 +0.03 44 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 - 21 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 0.00 18 0 4 0
29SEP27 11.00 P 0.06 0.06 0.06 0.02 0.00 18 2 4 +2
29SEP27 11.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.18 +0.02 18 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.27 +0.02 18 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.40 +0.02 19 0 2 0
29SEP27 14.50 P 0.00 0.00 0.00 0.55 +0.02 18 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.75 +0.02 19 0 3 0
29SEP27 15.50 P 0.00 0.00 0.00 0.98 +0.01 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.25 0.00 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.56 +0.04 19 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.91 -0.02 19 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.29 -0.04 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.70 -0.04 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.14 -0.01 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.61 +0.02 22 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.10 +0.05 23 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.53 +0.02 23 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.51 +0.03 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.50 +0.02 27 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.51 +0.04 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.49 +0.02 32 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.49 +0.03 34 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 10.48 +0.03 36 0 0 0
TOTAL PUT 67 4,057 +45
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$ 37.360
29OCT26 28.00 C 0.00 0.00 0.00 9.41 - 37 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 8.41 -0.12 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.42 -0.11 38 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.44 -0.08 39 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.48 +0.10 40 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.55 +0.08 39 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 3.68 +0.07 39 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.89 +0.05 39 0 15 0
29OCT26 36.00 C 2.18 2.18 2.18 2.26 +0.10 42 2 32 +2
29OCT26 37.00 C 1.41 1.58 1.41 1.62 0.00 40 17 62 +15
29OCT26 38.00 C 0.98 1.07 0.98 1.12 -0.04 39 17 193 +16
29OCT26 39.00 C 0.61 0.61 0.61 0.76 -0.04 39 2 216 +2
29OCT26 40.00 C 0.57 0.57 0.42 0.51 -0.01 40 27 417 +27
29OCT26 41.00 C 0.29 0.34 0.29 0.33 -0.01 40 4 245 -3
29OCT26 42.00 C 0.19 0.19 0.19 0.20 -0.01 40 1 259 0
29OCT26 43.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 176 0
29OCT26 44.00 C 0.08 0.08 0.08 0.07 -0.01 40 1 84 0
29OCT26 45.00 C 0.00 0.00 0.00 0.04 0.00 40 0 165 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 601 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 149 0
29OCT26 48.00 C 0.03 0.03 0.03 0.01 0.00 43 2 121 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 139 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 267 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 94 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 121 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 105 0
27NOV26 28.00 C 0.00 0.00 0.00 9.54 - 42 0 0 -
27NOV26 29.00 C 0.00 0.00 0.00 8.59 -0.16 42 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.58 -0.22 36 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.58 -0.32 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.75 -0.11 35 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.14 +0.06 42 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 4.40 +0.05 42 0 0 0
27NOV26 35.00 C 3.46 3.51 3.43 3.84 +0.11 45 45 45 +45
27NOV26 36.00 C 0.00 0.00 0.00 3.21 +0.18 44 0 60 0
27NOV26 37.00 C 2.42 2.61 2.42 2.50 -0.11 41 39 58 +28
27NOV26 38.00 C 2.14 2.14 1.85 2.12 -0.01 42 17 81 0
27NOV26 39.00 C 1.59 1.59 1.59 1.72 +0.01 42 5 176 0
27NOV26 40.00 C 0.00 0.00 0.00 1.37 -0.04 42 0 217 0
27NOV26 41.00 C 0.00 0.00 0.00 1.10 -0.02 42 0 50 0
27NOV26 42.00 C 0.00 0.00 0.00 0.88 -0.01 43 0 93 0
27NOV26 43.00 C 0.62 0.62 0.62 0.68 -0.01 43 4 48 0
27NOV26 44.00 C 0.00 0.00 0.00 0.52 -0.02 43 0 87 0
27NOV26 45.00 C 0.00 0.00 0.00 0.40 -0.01 43 0 162 0
27NOV26 46.00 C 0.00 0.00 0.00 0.30 -0.01 42 0 77 0
27NOV26 47.00 C 0.00 0.00 0.00 0.23 -0.01 43 0 130 0
27NOV26 48.00 C 0.22 0.23 0.22 0.17 -0.01 43 33 122 +32
27NOV26 49.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 23 0
27NOV26 50.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 72 0
27NOV26 52.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 104 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 0.00 43 0 17 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 23.00 C 0.00 0.00 0.00 14.54 -0.25 42 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 13.56 -0.14 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.38 -0.28 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.44 -0.43 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.50 -0.35 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.60 -0.37 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.87 -0.11 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.90 -0.29 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.06 -0.29 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.28 -0.09 39 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 5.57 -0.08 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.05 +0.06 43 0 0 0
30DEC26 35.00 C 4.17 4.18 4.17 4.43 +0.04 43 30 30 +30
30DEC26 36.00 C 0.00 0.00 0.00 3.87 +0.01 43 0 95 0
30DEC26 37.00 C 0.00 0.00 0.00 3.34 +0.03 43 0 72 0
30DEC26 38.00 C 2.95 2.95 2.66 2.91 +0.02 43 68 107 +23
30DEC26 39.00 C 2.47 2.50 2.47 2.47 -0.02 43 17 90 -12
30DEC26 40.00 C 1.96 2.12 1.96 2.13 -0.01 43 10 315 +5
30DEC26 41.00 C 1.72 1.72 1.72 1.82 0.00 43 4 99 0
30DEC26 42.00 C 1.48 1.54 1.48 1.53 -0.01 43 24 134 -8
30DEC26 43.00 C 1.22 1.22 1.22 1.31 +0.02 43 1 73 0
30DEC26 44.00 C 0.00 0.00 0.00 1.09 +0.01 43 0 229 0
30DEC26 45.00 C 0.00 0.00 0.00 0.91 +0.01 43 0 191 0
30DEC26 46.00 C 0.00 0.00 0.00 0.75 0.00 43 0 181 0
30DEC26 47.00 C 0.00 0.00 0.00 0.62 0.00 43 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 0.51 0.00 43 0 133 0
30DEC26 49.00 C 0.00 0.00 0.00 0.42 0.00 43 0 170 0
30DEC26 50.00 C 0.00 0.00 0.00 0.34 0.00 43 0 139 0
30DEC26 52.50 C 0.00 0.00 0.00 0.20 0.00 43 0 154 0
30DEC26 55.00 C 0.00 0.00 0.00 0.12 0.00 43 0 112 0
30DEC26 57.50 C 0.00 0.00 0.00 0.07 0.00 43 0 123 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 0.00 43 0 48 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 0.00 45 0 63 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 45 0 31 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 129 0
28JAN27 28.00 C 0.00 0.00 0.00 9.85 - 37 0 0 -
28JAN27 29.00 C 0.00 0.00 0.00 9.06 - 40 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 8.25 -0.31 40 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 7.45 -0.31 40 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 6.74 -0.30 41 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 6.07 -0.27 41 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 5.42 -0.10 41 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 4.92 -0.01 43 0 0 0
28JAN27 36.00 C 4.31 4.31 4.31 4.44 0.00 43 10 30 0
28JAN27 37.00 C 3.86 3.86 3.86 3.96 +0.03 44 15 45 +15
28JAN27 38.00 C 3.49 3.49 3.31 3.48 0.00 43 29 97 -14
28JAN27 39.00 C 0.00 0.00 0.00 3.08 +0.01 44 0 123 0
28JAN27 40.00 C 2.61 2.61 2.54 2.70 -0.01 44 21 115 +15
28JAN27 41.00 C 2.38 2.38 2.38 2.37 -0.02 44 15 40 -15
28JAN27 42.00 C 0.00 0.00 0.00 2.07 -0.03 44 0 51 0
28JAN27 43.00 C 0.00 0.00 0.00 1.84 +0.01 44 0 16 0
28JAN27 44.00 C 0.00 0.00 0.00 1.60 +0.01 44 0 30 0
28JAN27 45.00 C 1.31 1.31 1.31 1.31 -0.07 43 1 16 +1
28JAN27 46.00 C 0.00 0.00 0.00 1.16 -0.03 43 0 30 0
28JAN27 47.00 C 0.00 0.00 0.00 0.98 -0.05 43 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.88 0.00 44 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.76 0.00 44 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 14.78 -0.29 37 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 13.88 -0.31 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.00 -0.40 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.18 -0.33 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.29 -0.39 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.53 -0.34 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.76 -0.32 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.02 -0.31 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.26 -0.36 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.61 -0.32 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.96 -0.33 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.40 -0.29 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.02 +0.02 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 5.54 +0.02 45 0 0 0
30MAR27 37.00 C 4.99 4.99 4.99 4.97 -0.07 44 15 15 +15
30MAR27 38.00 C 0.00 0.00 0.00 4.60 +0.01 45 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 4.19 +0.01 45 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 3.76 -0.04 44 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 3.46 0.00 45 0 108 0
30MAR27 42.00 C 3.06 3.06 3.06 3.15 0.00 45 1 60 0
30MAR27 43.00 C 0.00 0.00 0.00 2.86 0.00 45 0 60 0
30MAR27 44.00 C 2.57 2.57 2.57 2.57 -0.02 45 10 61 -10
30MAR27 45.00 C 2.23 2.23 2.23 2.35 +0.01 45 15 65 0
30MAR27 46.00 C 0.00 0.00 0.00 2.12 +0.04 45 0 86 0
30MAR27 47.00 C 0.00 0.00 0.00 1.91 +0.12 45 0 54 0
30MAR27 48.00 C 0.00 0.00 0.00 1.72 +0.01 45 0 56 0
30MAR27 49.00 C 0.00 0.00 0.00 1.54 0.00 45 0 145 0
30MAR27 50.00 C 0.00 0.00 0.00 1.39 +0.01 45 0 149 0
30MAR27 52.50 C 0.00 0.00 0.00 1.06 +0.01 45 0 290 0
30MAR27 55.00 C 0.90 0.90 0.90 0.80 0.00 45 1 268 0
30MAR27 57.50 C 0.00 0.00 0.00 0.61 0.00 45 0 297 0
30MAR27 60.00 C 0.00 0.00 0.00 0.46 0.00 45 0 177 0
30MAR27 62.50 C 0.00 0.00 0.00 0.34 -0.01 45 0 116 0
30MAR27 65.00 C 0.00 0.00 0.00 0.26 0.00 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.19 -0.01 45 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.15 0.00 45 0 105 0
29JUN27 28.00 C 0.00 0.00 0.00 11.29 - 45 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 10.61 -0.21 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.93 -0.22 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.23 -0.25 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.62 -0.25 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.04 -0.24 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.49 -0.21 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.97 -0.23 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.48 -0.14 45 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.17 +0.01 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.62 -0.16 45 0 10 0
29JUN27 39.00 C 0.00 0.00 0.00 5.21 -0.12 45 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 4.85 -0.13 45 0 48 0
29JUN27 41.00 C 0.00 0.00 0.00 4.66 +0.02 46 0 53 0
29JUN27 42.00 C 4.07 4.07 4.06 4.17 -0.13 45 7 7 +7
29JUN27 43.00 C 3.86 3.86 3.86 3.98 +0.02 46 1 22 0
29JUN27 44.00 C 0.00 0.00 0.00 3.70 +0.01 46 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 3.43 +0.01 46 0 105 0
29JUN27 46.00 C 0.00 0.00 0.00 3.17 +0.01 46 0 65 0
29JUN27 47.00 C 2.94 2.94 2.94 2.92 0.00 46 5 22 0
29JUN27 48.00 C 2.60 2.80 2.60 2.64 -0.07 45 5 47 -3
29JUN27 49.00 C 0.00 0.00 0.00 2.51 0.00 46 0 74 0
29JUN27 50.00 C 0.00 0.00 0.00 2.31 +0.01 46 0 79 0
29JUN27 52.50 C 0.00 0.00 0.00 1.85 0.00 45 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 1.51 0.00 45 0 55 0
29JUN27 57.50 C 0.00 0.00 0.00 1.27 -0.01 45 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 1.04 -0.01 45 0 61 0
29JUN27 62.50 C 0.00 0.00 0.00 0.83 0.00 45 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 0.70 +0.02 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.57 0.00 45 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.46 -0.01 45 0 82 0
29SEP27 28.00 C 0.00 0.00 0.00 12.00 - 47 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 11.36 - 46 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 10.80 -0.13 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.15 -0.17 46 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.59 -0.17 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.11 -0.10 47 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.54 -0.15 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.06 -0.15 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.74 +0.01 47 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.29 +0.01 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.86 -0.01 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.50 +0.02 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.13 +0.04 47 0 4 0
29SEP27 41.00 C 0.00 0.00 0.00 5.77 +0.03 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.45 +0.03 47 0 2 0
29SEP27 43.00 C 0.00 0.00 0.00 5.13 +0.03 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.80 +0.03 47 0 15 0
29SEP27 45.00 C 4.35 4.35 4.35 4.53 +0.02 47 3 17 0
29SEP27 46.00 C 0.00 0.00 0.00 4.28 +0.03 47 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 4.01 +0.01 47 0 3 0
29SEP27 48.00 C 0.00 0.00 0.00 3.77 +0.02 47 0 6 0
29SEP27 49.00 C 0.00 0.00 0.00 3.54 +0.02 47 0 14 0
29SEP27 50.00 C 0.00 0.00 0.00 3.34 +0.01 47 0 6 0
29SEP27 52.50 C 2.85 2.85 2.85 2.86 +0.02 46 4 10 +3
29SEP27 55.00 C 0.00 0.00 0.00 2.46 +0.01 46 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 2.04 -0.05 46 0 1 0
TOTAL CALL 528 11,883 +216
29OCT26 28.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 38 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 35 0
29OCT26 32.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 67 0
29OCT26 33.00 P 0.19 0.19 0.19 0.14 -0.03 40 6 80 +6
29OCT26 34.00 P 0.40 0.40 0.35 0.27 -0.05 40 2 269 0
29OCT26 35.00 P 0.00 0.00 0.00 0.49 -0.06 40 0 191 0
29OCT26 36.00 P 0.92 0.92 0.77 0.77 -0.10 39 6 162 +5
29OCT26 37.00 P 1.23 1.25 1.23 1.16 -0.12 39 19 217 0
29OCT26 38.00 P 1.99 1.99 1.99 1.69 -0.11 39 3 315 0
29OCT26 39.00 P 0.00 0.00 0.00 2.35 -0.20 39 0 126 0
29OCT26 40.00 P 0.00 0.00 0.00 3.09 -0.12 39 0 173 0
29OCT26 41.00 P 0.00 0.00 0.00 3.90 -0.13 39 0 129 0
29OCT26 42.00 P 0.00 0.00 0.00 4.78 -0.13 39 0 988 0
29OCT26 43.00 P 0.00 0.00 0.00 5.88 +0.05 51 0 136 0
29OCT26 44.00 P 6.84 6.84 6.84 6.67 -0.12 40 5 118 -5
29OCT26 45.00 P 0.00 0.00 0.00 7.87 +0.10 61 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 8.90 +0.14 68 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 9.90 +0.14 73 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 10.93 +0.17 80 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.91 +0.15 84 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.88 +0.12 86 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.43 +0.17 100 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.90 +0.14 108 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 20.41 +0.15 118 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.06 - 42 0 0 -
27NOV26 29.00 P 0.17 0.18 0.17 0.11 -0.02 43 50 85 +49
27NOV26 30.00 P 0.00 0.00 0.00 0.18 -0.03 42 0 73 0
27NOV26 31.00 P 0.00 0.00 0.00 0.29 -0.04 42 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 0.44 -0.06 42 0 45 0
27NOV26 33.00 P 0.00 0.00 0.00 0.65 -0.07 43 0 89 0
27NOV26 34.00 P 0.99 0.99 0.99 0.92 -0.06 43 1 102 0
27NOV26 35.00 P 1.45 1.45 1.27 1.25 -0.06 43 17 93 +17
27NOV26 36.00 P 0.00 0.00 0.00 1.64 -0.04 43 0 67 0
27NOV26 37.00 P 0.00 0.00 0.00 2.09 -0.05 42 0 157 0
27NOV26 38.00 P 2.60 2.76 2.60 2.62 -0.05 42 65 290 +30
27NOV26 39.00 P 3.38 3.38 3.33 3.20 -0.08 42 20 142 0
27NOV26 40.00 P 0.00 0.00 0.00 3.79 -0.19 41 0 192 0
27NOV26 41.00 P 0.00 0.00 0.00 4.57 -0.13 42 0 129 0
27NOV26 42.00 P 0.00 0.00 0.00 5.35 -0.13 42 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 6.35 +0.06 47 0 135 0
27NOV26 44.00 P 0.00 0.00 0.00 7.22 +0.29 48 0 93 0
27NOV26 45.00 P 0.00 0.00 0.00 8.13 +0.28 50 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 9.07 +0.13 51 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 10.04 +0.17 54 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 10.98 +0.16 55 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 11.96 +0.17 58 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 12.88 +0.11 58 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.45 +0.19 68 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 17.95 +0.19 75 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 20.45 +0.19 81 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 44 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 13 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 0.00 44 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.22 -0.02 43 0 93 0
30DEC26 29.00 P 0.00 0.00 0.00 0.33 -0.02 43 0 65 0
30DEC26 30.00 P 0.00 0.00 0.00 0.48 -0.02 43 0 99 0
30DEC26 31.00 P 0.00 0.00 0.00 0.67 -0.03 43 0 121 0
30DEC26 32.00 P 1.00 1.00 1.00 0.89 -0.04 43 1 62 +1
30DEC26 33.00 P 0.00 0.00 0.00 1.16 -0.05 43 0 111 0
30DEC26 34.00 P 1.60 1.60 1.49 1.50 -0.02 43 49 140 +46
30DEC26 35.00 P 2.00 2.00 1.86 1.88 -0.01 43 60 86 +20
30DEC26 36.00 P 0.00 0.00 0.00 2.28 -0.04 43 0 250 0
30DEC26 37.00 P 0.00 0.00 0.00 2.76 -0.06 43 0 212 0
30DEC26 38.00 P 0.00 0.00 0.00 3.30 -0.04 43 0 196 0
30DEC26 39.00 P 0.00 0.00 0.00 3.89 -0.04 43 0 232 0
30DEC26 40.00 P 0.00 0.00 0.00 4.50 -0.09 43 0 228 0
30DEC26 41.00 P 0.00 0.00 0.00 5.33 +0.06 45 0 113 0
30DEC26 42.00 P 0.00 0.00 0.00 6.07 +0.08 45 0 72 0
30DEC26 43.00 P 0.00 0.00 0.00 6.86 +0.10 46 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 7.67 +0.13 47 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 8.53 +0.35 48 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 9.41 +0.39 48 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 10.32 +0.45 50 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 11.19 +0.16 50 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 12.10 +0.14 50 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 13.06 +0.17 52 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 15.45 +0.15 54 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 17.95 +0.19 60 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.45 +0.19 65 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.91 +0.15 68 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.41 +0.15 72 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.91 +0.15 76 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.38 +0.12 79 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.92 +0.16 85 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.42 - 44 0 0 -
28JAN27 29.00 P 0.00 0.00 0.00 0.58 - 44 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 0.77 -0.04 44 0 0 0
28JAN27 31.00 P 1.05 1.05 1.01 1.00 -0.03 44 4 5 +4
28JAN27 32.00 P 0.00 0.00 0.00 1.28 -0.02 44 0 8 0
28JAN27 33.00 P 0.00 0.00 0.00 1.60 -0.01 44 0 68 0
28JAN27 34.00 P 0.00 0.00 0.00 1.95 +0.02 44 0 53 0
28JAN27 35.00 P 2.30 2.30 2.30 2.36 0.00 44 15 180 +15
28JAN27 36.00 P 2.88 2.88 2.88 2.77 -0.01 44 3 18 +3
28JAN27 37.00 P 0.00 0.00 0.00 3.24 -0.04 43 0 7 0
28JAN27 38.00 P 0.00 0.00 0.00 3.80 -0.03 44 0 108 0
28JAN27 39.00 P 0.00 0.00 0.00 4.36 -0.06 43 0 120 0
28JAN27 40.00 P 4.92 4.92 4.92 4.92 -0.19 42 5 84 +5
28JAN27 41.00 P 0.00 0.00 0.00 5.80 +0.21 45 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 6.54 +0.23 46 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.30 +0.25 46 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.06 +0.23 46 0 0 0
28JAN27 45.00 P 8.65 8.65 8.65 8.89 +0.26 47 2 2 +2
28JAN27 46.00 P 0.00 0.00 0.00 9.75 +0.32 48 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 10.59 +0.37 48 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 11.44 +0.37 48 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 12.34 +0.38 49 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.21 -0.01 45 0 65 0
30MAR27 24.00 P 0.00 0.00 0.00 0.29 -0.01 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.40 -0.02 45 0 61 0
30MAR27 26.00 P 0.00 0.00 0.00 0.53 -0.03 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.69 -0.03 45 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.89 -0.03 45 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 1.08 -0.06 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.38 -0.04 45 0 63 0
30MAR27 31.00 P 1.67 1.67 1.67 1.67 -0.05 45 1 36 +1
30MAR27 32.00 P 0.00 0.00 0.00 2.02 -0.01 45 0 75 0
30MAR27 33.00 P 0.00 0.00 0.00 2.37 -0.01 45 0 39 0
30MAR27 34.00 P 0.00 0.00 0.00 2.76 -0.02 45 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 3.19 -0.02 45 0 83 0
30MAR27 36.00 P 0.00 0.00 0.00 3.63 -0.04 45 0 68 0
30MAR27 37.00 P 4.22 4.22 4.22 4.08 -0.10 44 4 76 0
30MAR27 38.00 P 0.00 0.00 0.00 4.67 -0.06 44 0 90 0
30MAR27 39.00 P 0.00 0.00 0.00 5.28 -0.03 45 0 67 0
30MAR27 40.00 P 0.00 0.00 0.00 5.91 -0.01 45 0 133 0
30MAR27 41.00 P 0.00 0.00 0.00 6.67 -0.07 46 0 76 0
30MAR27 42.00 P 0.00 0.00 0.00 7.37 +0.23 46 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 8.10 +0.25 47 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 8.87 +0.28 47 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 9.64 +0.29 47 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 10.43 +0.31 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.23 +0.31 48 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 12.06 +0.31 48 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 12.84 +0.28 48 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 13.71 +0.31 48 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 15.91 +0.34 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.19 +0.34 49 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 20.49 +0.08 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.92 +0.10 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.41 +0.14 54 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.91 +0.15 57 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.38 +0.12 59 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.92 +0.16 63 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.59 - 46 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 1.86 -0.07 45 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 2.23 -0.04 46 0 29 0
29JUN27 31.00 P 2.50 2.50 2.50 2.58 +0.02 46 3 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.94 +0.07 46 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 3.31 -0.02 45 0 69 0
29JUN27 34.00 P 0.00 0.00 0.00 3.75 -0.04 45 0 72 0
29JUN27 35.00 P 4.23 4.23 4.23 4.21 -0.10 45 4 71 0
29JUN27 36.00 P 4.78 4.78 4.78 4.71 -0.09 45 2 81 0
29JUN27 37.00 P 5.31 5.31 5.31 5.22 -0.02 45 2 38 0
29JUN27 38.00 P 0.00 0.00 0.00 5.80 +0.02 45 0 18 0
29JUN27 39.00 P 0.00 0.00 0.00 6.38 +0.01 45 0 100 0
29JUN27 40.00 P 0.00 0.00 0.00 6.98 +0.01 45 0 82 0
29JUN27 41.00 P 0.00 0.00 0.00 7.59 -0.04 44 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 8.41 +0.22 46 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 9.13 +0.23 46 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 9.80 +0.22 46 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 10.54 +0.22 46 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 11.35 +0.28 47 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 12.05 +0.23 46 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 12.83 +0.23 46 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 13.70 +0.31 47 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 14.50 +0.33 47 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.61 +0.35 48 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 18.71 +0.32 47 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 20.90 +0.32 47 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 23.22 +0.37 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.58 +0.09 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 28.00 +0.12 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.43 +0.13 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.92 +0.15 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.21 - 46 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 2.53 - 46 0 0 -
29SEP27 30.00 P 2.75 2.82 2.75 2.82 0.00 45 4 4 +4
29SEP27 31.00 P 0.00 0.00 0.00 3.25 +0.03 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.66 +0.03 46 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 4.12 +0.07 46 0 45 0
29SEP27 34.00 P 4.51 4.51 4.51 4.58 +0.03 46 2 14 +2
29SEP27 35.00 P 5.04 5.04 5.00 4.99 -0.04 45 17 16 +11
29SEP27 36.00 P 0.00 0.00 0.00 5.52 -0.02 45 0 14 0
29SEP27 37.00 P 0.00 0.00 0.00 6.06 +0.01 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.60 -0.03 45 0 3 0
29SEP27 39.00 P 0.00 0.00 0.00 7.17 -0.03 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.84 +0.03 45 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 8.48 +0.01 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.24 +0.20 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 9.92 +0.22 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.63 +0.23 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.36 +0.27 46 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.10 +0.27 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 12.84 +0.25 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 13.56 +0.22 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 14.39 +0.28 47 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 15.17 +0.28 47 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 17.20 +0.31 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 19.29 +0.32 47 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 21.44 +0.32 47 0 0 0
TOTAL PUT 372 12,948 +216
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$ 15.990
29OCT26 11.00 C 0.00 0.00 0.00 5.01 -0.03 52 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.51 -0.01 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.01 -0.01 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.51 0.00 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.51 0.00 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.02 +0.01 26 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.53 0.00 24 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.07 -0.01 24 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.67 -0.01 23 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.36 -0.05 23 0 249 0
29OCT26 16.50 C 0.19 0.19 0.15 0.17 -0.03 23 75 236 +71
29OCT26 17.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 524 0
29OCT26 17.50 C 0.03 0.03 0.03 0.03 -0.01 25 2 222 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 290 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 318 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 149 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 144 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 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 11.00 C 0.00 0.00 0.00 5.01 -0.03 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.51 -0.03 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.02 -0.03 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.52 -0.07 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.03 -0.07 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.56 0.00 23 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.09 0.00 24 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.64 -0.01 24 0 15 0
27NOV26 15.00 C 0.00 0.00 0.00 1.24 -0.01 24 0 15 0
27NOV26 15.50 C 0.89 0.89 0.89 0.86 -0.05 23 15 36 +15
27NOV26 16.00 C 0.00 0.00 0.00 0.59 -0.04 24 0 90 0
27NOV26 16.50 C 0.38 0.38 0.38 0.38 -0.03 24 52 459 0
27NOV26 17.00 C 0.23 0.23 0.23 0.23 -0.03 24 60 425 +45
27NOV26 17.50 C 0.14 0.14 0.14 0.14 -0.02 24 1 66 +1
27NOV26 18.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 146 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 250 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 91 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 42 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.06 -0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.56 -0.04 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.07 -0.03 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.58 -0.05 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.11 -0.03 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.65 +0.01 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.20 0.00 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.79 0.00 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.40 -0.04 24 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 1.07 -0.04 24 0 16 0
30DEC26 16.00 C 0.00 0.00 0.00 0.80 -0.04 24 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 -0.03 25 0 326 0
30DEC26 17.00 C 0.00 0.00 0.00 0.42 -0.01 25 0 380 0
30DEC26 17.50 C 0.00 0.00 0.00 0.29 -0.02 25 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 -0.01 25 0 505 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 0.00 26 0 375 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 0.00 26 0 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 0.00 26 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 0.00 26 0 656 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 47 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 13 0
28JAN27 11.50 C 0.00 0.00 0.00 4.61 -0.04 26 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.13 -0.06 28 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.65 -0.03 27 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.18 -0.03 26 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.72 0.00 25 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.30 0.00 25 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.91 0.00 25 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.53 -0.05 24 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.21 -0.05 24 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.94 -0.03 24 0 15 0
28JAN27 16.50 C 0.00 0.00 0.00 0.72 -0.04 24 0 138 0
28JAN27 17.00 C 0.00 0.00 0.00 0.55 -0.03 25 0 69 0
28JAN27 17.50 C 0.00 0.00 0.00 0.41 -0.03 25 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.20 -0.06 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.71 -0.04 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.25 -0.03 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.79 -0.03 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.35 -0.06 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.93 -0.03 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.54 -0.04 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.18 -0.04 27 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.85 -0.05 27 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.56 -0.06 27 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 1.29 -0.11 26 0 15 0
30MAR27 16.50 C 1.03 1.03 1.03 1.04 -0.09 26 2 34 +2
30MAR27 17.00 C 0.00 0.00 0.00 0.85 -0.06 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.69 -0.06 26 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 0.56 -0.05 26 0 155 0
30MAR27 18.50 C 0.00 0.00 0.00 0.44 -0.05 26 0 166 0
30MAR27 19.00 C 0.00 0.00 0.00 0.36 -0.04 27 0 36 0
30MAR27 19.50 C 0.00 0.00 0.00 0.29 -0.03 27 0 45 0
30MAR27 20.00 C 0.24 0.24 0.24 0.21 -0.04 26 20 48 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 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 5.31 -0.04 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.85 -0.03 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.40 -0.03 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.97 -0.06 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.56 -0.04 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.13 -0.07 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.76 +0.02 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.42 +0.01 29 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.12 +0.02 29 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.84 +0.02 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.63 +0.02 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.36 +0.01 29 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.13 +0.02 28 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 0.96 +0.02 28 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 0.81 -0.04 28 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.72 +0.01 29 0 33 0
29JUN27 19.00 C 0.00 0.00 0.00 0.60 +0.02 29 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.50 +0.01 29 0 30 0
29JUN27 20.00 C 0.00 0.00 0.00 0.42 +0.01 29 0 34 0
29JUN27 21.00 C 0.00 0.00 0.00 0.29 +0.01 29 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.20 +0.01 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 5.33 -0.07 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.87 -0.07 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.44 -0.05 31 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.98 -0.08 29 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.58 -0.07 29 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.24 -0.03 30 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.81 -0.01 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.49 -0.01 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.24 -0.03 29 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 1.96 -0.04 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.72 -0.03 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.50 -0.03 28 0 2 0
29SEP27 17.00 C 0.00 0.00 0.00 1.31 -0.01 29 0 21 0
29SEP27 17.50 C 0.00 0.00 0.00 1.14 -0.02 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.98 -0.02 28 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 0.85 -0.02 28 0 4 0
29SEP27 19.00 C 0.00 0.00 0.00 0.73 -0.01 28 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 0.63 -0.01 28 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.54 -0.01 28 0 2 0
29SEP27 21.00 C 0.46 0.46 0.46 0.39 -0.02 28 40 41 +40
29SEP27 22.00 C 0.00 0.00 0.00 0.29 -0.01 28 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 3 0
TOTAL CALL 267 10,521 +174
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 65 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 149 0
29OCT26 15.00 P 0.08 0.08 0.08 0.06 -0.02 25 20 232 -20
29OCT26 15.50 P 0.17 0.18 0.17 0.16 -0.03 24 30 359 -10
29OCT26 16.00 P 0.38 0.38 0.38 0.36 -0.03 24 43 261 +27
29OCT26 16.50 P 0.00 0.00 0.00 0.66 -0.04 24 0 317 0
29OCT26 17.00 P 1.10 1.10 1.10 1.06 -0.03 24 4 331 0
29OCT26 17.50 P 0.00 0.00 0.00 1.52 -0.02 24 0 178 0
29OCT26 18.00 P 0.00 0.00 0.00 2.01 -0.01 0 0 45 0
29OCT26 18.50 P 0.00 0.00 0.00 2.51 -0.01 0 0 84 0
29OCT26 19.00 P 0.00 0.00 0.00 3.05 +0.03 49 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.55 +0.03 54 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.05 +0.03 60 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.05 +0.03 70 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.05 +0.03 79 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.05 +0.03 88 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.05 +0.03 96 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.05 +0.03 103 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.05 +0.03 111 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.05 +0.03 117 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 32 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 0.00 26 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 1 0
27NOV26 14.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 11 0
27NOV26 15.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 69 0
27NOV26 15.50 P 0.36 0.38 0.36 0.35 -0.02 25 56 291 +31
27NOV26 16.00 P 0.57 0.57 0.57 0.57 -0.02 25 2 469 +2
27NOV26 16.50 P 0.00 0.00 0.00 0.87 -0.01 26 0 273 0
27NOV26 17.00 P 1.22 1.22 1.22 1.19 -0.04 24 10 324 0
27NOV26 17.50 P 0.00 0.00 0.00 1.60 -0.02 25 0 74 0
27NOV26 18.00 P 0.00 0.00 0.00 2.04 -0.02 24 0 80 0
27NOV26 18.50 P 0.00 0.00 0.00 2.52 -0.01 25 0 19 0
27NOV26 19.00 P 0.00 0.00 0.00 3.05 +0.03 33 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.55 +0.03 37 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.05 +0.03 41 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.05 +0.03 47 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.05 +0.03 54 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.05 +0.03 60 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.05 +0.03 65 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.05 +0.03 70 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.05 +0.03 75 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.05 +0.03 80 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 26 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 0.00 26 0 7 0
30DEC26 14.50 P 0.00 0.00 0.00 0.20 -0.01 25 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.34 0.00 26 0 162 0
30DEC26 15.50 P 0.00 0.00 0.00 0.52 +0.01 26 0 282 0
30DEC26 16.00 P 0.00 0.00 0.00 0.75 +0.02 26 0 110 0
30DEC26 16.50 P 0.00 0.00 0.00 1.04 +0.01 26 0 185 0
30DEC26 17.00 P 0.00 0.00 0.00 1.34 -0.01 25 0 166 0
30DEC26 17.50 P 0.00 0.00 0.00 1.71 -0.07 25 0 244 0
30DEC26 18.00 P 0.00 0.00 0.00 2.12 -0.01 25 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.56 -0.01 25 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 3.06 +0.02 28 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 3.55 +0.03 31 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 4.05 +0.03 33 0 0 -15
30DEC26 21.00 P 0.00 0.00 0.00 5.05 +0.03 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.05 +0.03 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.05 +0.03 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.05 +0.03 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.05 +0.03 57 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.05 +0.03 61 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.05 +0.03 65 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.05 +0.03 69 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.05 +0.03 72 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.05 +0.03 76 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.05 +0.03 79 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.05 +0.03 82 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.05 +0.03 85 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.05 +0.03 88 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 19.05 +0.03 91 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 20.05 +0.03 93 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 0.00 24 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.43 -0.02 25 0 138 0
28JAN27 15.50 P 0.00 0.00 0.00 0.62 -0.01 26 0 138 0
28JAN27 16.00 P 0.00 0.00 0.00 0.86 0.00 26 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.15 +0.02 26 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 1.43 -0.05 25 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.79 -0.02 25 0 15 0
28JAN27 18.00 P 0.00 0.00 0.00 2.18 -0.02 25 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.61 -0.01 25 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.09 +0.02 27 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.56 +0.02 28 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.05 +0.03 30 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.05 +0.03 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 62 0
30MAR27 13.50 P 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
30MAR27 14.00 P 0.34 0.34 0.34 0.34 -0.04 27 1 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.48 -0.04 27 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.65 -0.04 27 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.84 -0.05 26 0 285 0
30MAR27 16.00 P 1.05 1.05 1.05 1.09 -0.03 27 15 138 +15
30MAR27 16.50 P 0.00 0.00 0.00 1.40 +0.01 28 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.67 -0.07 27 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 2.00 -0.07 27 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.37 -0.06 27 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.76 -0.06 27 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 3.23 +0.09 29 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.66 +0.09 29 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.08 +0.06 28 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 5.05 +0.01 30 0 103 0
30MAR27 22.00 P 0.00 0.00 0.00 6.05 +0.03 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.05 +0.03 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.05 +0.03 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.05 +0.03 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.05 +0.03 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.05 +0.03 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.05 +0.03 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.05 +0.03 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.05 +0.03 58 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.05 +0.03 60 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.05 +0.03 62 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.05 +0.03 65 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.05 +0.03 67 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.19 +0.01 29 0 20 0
29JUN27 12.00 P 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.35 +0.01 29 0 10 0
29JUN27 13.00 P 0.00 0.00 0.00 0.47 +0.01 28 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.62 +0.01 28 0 60 0
29JUN27 14.00 P 0.00 0.00 0.00 0.79 +0.01 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 0.98 0.00 28 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.21 +0.01 28 0 42 0
29JUN27 15.50 P 0.00 0.00 0.00 1.46 +0.01 28 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.73 +0.01 28 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 2.09 +0.01 29 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.42 +0.01 29 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.68 +0.01 27 0 37 0
29JUN27 18.00 P 0.00 0.00 0.00 3.04 +0.01 27 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.40 0.00 26 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.81 +0.02 26 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.22 +0.03 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.64 +0.03 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.52 +0.06 25 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.39 +0.05 19 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.32 +0.06 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.26 +0.06 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.21 +0.06 0 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 10.17 +0.07 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.13 +0.06 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.10 +0.07 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.36 -0.01 28 0 12 0
29SEP27 12.50 P 0.00 0.00 0.00 0.48 -0.01 28 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.62 0.00 28 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.78 +0.01 28 0 42 0
29SEP27 14.00 P 0.00 0.00 0.00 0.97 +0.03 28 0 20 0
29SEP27 14.50 P 0.00 0.00 0.00 1.16 0.00 28 0 14 0
29SEP27 15.00 P 0.00 0.00 0.00 1.40 +0.03 28 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 1.66 +0.03 28 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.93 +0.03 28 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 2.21 +0.01 27 0 58 0
29SEP27 17.00 P 0.00 0.00 0.00 2.54 +0.04 28 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.88 +0.04 28 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.23 +0.05 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.68 +0.13 29 0 10 0
29SEP27 19.00 P 0.00 0.00 0.00 4.00 +0.07 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.40 +0.07 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.81 +0.08 27 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.66 +0.09 27 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.53 +0.09 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.43 +0.09 24 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 8.32 +0.06 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.25 +0.05 0 0 5 0
TOTAL PUT 181 9,160 +30
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$ 71.250
09OCT26 49.50 C 0.00 0.00 0.00 21.75 +2.00 0 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 21.25 +2.00 0 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 20.25 +2.00 0 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 19.25 +2.00 0 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 18.25 +2.00 0 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 17.25 +2.00 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 16.25 +2.00 0 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 15.25 +2.00 0 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 14.25 +1.99 0 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 13.25 +1.99 0 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 12.25 +1.99 0 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 11.25 +1.99 0 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 10.25 +1.99 0 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 9.25 +1.99 0 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 8.25 +1.99 0 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 7.25 +1.99 0 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 6.25 +1.93 0 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 5.25 +1.97 0 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 4.25 +1.93 0 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 3.25 +1.87 0 0 0 -45
09OCT26 69.00 C 0.00 0.00 0.00 2.25 +1.62 0 0 0 -201
09OCT26 70.00 C 0.80 1.90 0.80 1.25 +0.99 0 45 0 -105
09OCT26 71.00 C 0.20 0.77 0.20 0.25 +0.16 0 106 0 -162
09OCT26 72.00 C 0.24 0.48 0.04 0.00 -0.03 0 640 542 +456
09OCT26 73.00 C 0.10 0.12 0.10 0.00 -0.01 0 30 73 +11
09OCT26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
09OCT26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
09OCT26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
09OCT26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
09OCT26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
09OCT26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
09OCT26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 10 -1
09OCT26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 21.91 +2.12 139 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 21.41 +2.12 135 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 20.41 +2.12 129 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 19.41 +2.12 122 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 18.41 +2.12 116 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 17.41 +2.12 109 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 16.42 +2.13 105 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 15.41 +2.12 97 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 14.42 +2.13 92 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 13.42 +2.13 86 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 12.42 +2.13 80 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 11.29 +1.99 43 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 10.29 +1.99 39 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 9.30 +1.99 42 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 8.30 +1.96 37 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 7.32 +1.94 38 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 6.34 +1.90 37 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 5.37 +1.87 35 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 4.44 +1.78 34 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 3.51 +1.56 31 0 16 0
16OCT26 69.00 C 0.00 0.00 0.00 2.66 +1.28 30 0 84 0
16OCT26 70.00 C 1.51 2.50 1.51 1.92 +1.01 29 12 146 +4
16OCT26 71.00 C 0.95 1.85 0.95 1.27 +0.69 28 79 91 +11
16OCT26 72.00 C 1.01 1.25 0.83 0.84 +0.49 29 74 59 +38
16OCT26 73.00 C 0.40 0.85 0.40 0.55 +0.35 30 240 174 +137
16OCT26 74.00 C 0.50 0.50 0.29 0.35 +0.23 31 15 21 +13
16OCT26 75.00 C 0.23 0.30 0.18 0.22 +0.15 32 39 49 +39
16OCT26 76.00 C 0.12 0.14 0.11 0.13 +0.09 33 49 48 +48
16OCT26 77.00 C 0.13 0.13 0.11 0.09 +0.07 35 39 39 +36
16OCT26 78.00 C 0.00 0.00 0.00 0.06 +0.05 36 0 10 0
16OCT26 79.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 43.40 +2.10 184 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 42.40 +2.10 177 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 41.25 +1.94 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 40.40 +2.09 164 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 39.25 +1.94 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 38.25 +1.94 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 37.25 +1.94 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 36.26 +1.94 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 35.26 +1.94 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 34.26 +1.94 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 33.41 +2.09 126 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 32.26 +1.94 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 31.26 +1.94 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 30.43 +2.10 115 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 29.27 +1.94 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 28.26 +1.93 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 27.27 +1.94 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 26.27 +1.94 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 25.27 +1.93 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 24.28 +1.94 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 23.28 +1.94 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.28 +1.94 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.41 +2.07 73 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 18.81 +1.96 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.46 +2.10 60 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 13.84 +2.05 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 11.38 +1.95 33 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 8.94 +1.87 32 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 6.62 +1.82 31 0 156 0
29OCT26 67.50 C 3.83 4.90 3.83 4.32 +1.41 26 16 457 0
29OCT26 70.00 C 2.42 3.20 1.86 2.62 +1.07 28 233 1,107 -143
29OCT26 72.50 C 1.18 1.70 1.00 1.32 +0.53 27 859 966 -342
29OCT26 75.00 C 0.50 0.84 0.45 0.66 +0.26 28 474 1,850 -6
29OCT26 77.50 C 0.21 0.40 0.20 0.31 +0.11 30 739 2,082 +521
29OCT26 80.00 C 0.10 0.21 0.10 0.15 +0.05 31 344 1,023 +91
29OCT26 82.50 C 0.08 0.11 0.07 0.08 +0.02 33 137 2,391 +46
29OCT26 85.00 C 0.00 0.00 0.00 0.04 +0.02 35 26 2,310 0
29OCT26 87.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 975 0
29OCT26 90.00 C 0.01 0.01 0.01 0.01 0.00 37 50 563 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,026 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 316 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 192 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 231 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 80 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 300 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 240 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 82 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 90 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 92 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 97 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 43.52 +2.15 124 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 42.53 +2.15 121 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 41.53 +2.15 116 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 40.53 +2.14 112 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 39.52 +2.13 106 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 38.52 +2.12 102 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 37.54 +2.23 100 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 36.53 +2.12 95 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 35.54 +2.13 92 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 34.55 +2.23 89 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 33.56 +2.24 87 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 32.57 +2.15 84 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 31.57 +2.14 80 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 30.58 +2.15 78 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 29.58 +2.25 74 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 28.60 +2.27 73 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 27.60 +2.15 70 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 26.61 +2.28 67 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 25.62 +2.28 65 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 24.62 +2.16 62 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 23.63 +2.29 59 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 22.64 +2.30 57 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 21.64 +2.30 54 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.18 +2.33 49 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 16.72 +2.24 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 14.33 +2.32 41 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 11.71 +1.82 31 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 9.44 +1.60 30 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 7.19 +1.43 28 0 123 0
27NOV26 67.50 C 4.88 5.81 4.88 5.40 +1.34 29 102 225 +57
27NOV26 70.00 C 3.57 4.06 3.35 3.78 +1.11 28 19 794 -1
27NOV26 72.50 C 2.37 2.89 2.37 2.51 +0.82 28 28 568 +6
27NOV26 75.00 C 1.42 1.90 1.42 1.61 +0.56 28 76 1,214 -17
27NOV26 77.50 C 0.90 1.20 0.90 1.02 +0.38 28 125 607 -3
27NOV26 80.00 C 0.60 0.73 0.52 0.64 +0.26 29 67 453 -35
27NOV26 82.50 C 0.33 0.50 0.33 0.40 +0.19 30 374 767 +276
27NOV26 85.00 C 0.24 0.30 0.24 0.23 +0.11 30 58 1,442 +26
27NOV26 87.50 C 0.23 0.23 0.20 0.14 +0.07 31 40 1,057 +20
27NOV26 90.00 C 0.16 0.16 0.13 0.08 +0.04 31 100 1,351 +37
27NOV26 92.50 C 0.11 0.12 0.10 0.05 +0.03 32 260 258 +75
27NOV26 95.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 223 0
27NOV26 97.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 76 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 122 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 187 0
27NOV26 105.00 C 0.02 0.02 0.02 0.01 0.00 37 30 28 +13
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 76 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 95 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 150 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 220 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 43.61 +2.24 97 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 42.62 +2.24 94 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 41.62 +2.24 90 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 40.63 +2.24 87 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 39.64 +2.25 84 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 38.65 +2.25 82 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 37.66 +2.32 79 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 36.67 +2.26 77 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 35.68 +2.27 74 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 34.69 +2.37 72 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 33.70 +2.31 69 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 32.71 +2.29 67 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 31.73 +2.30 65 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 30.74 +2.31 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 29.75 +2.39 61 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.76 +2.39 58 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.77 +2.32 56 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.78 +2.37 54 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 25.79 +2.31 52 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.80 +2.30 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.82 +2.30 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.84 +2.36 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.86 +2.29 45 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 19.43 +2.34 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.03 +2.25 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.51 +2.11 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.38 +1.99 33 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 10.03 +1.67 29 0 35 0
30DEC26 65.00 C 0.00 0.00 0.00 8.05 +1.51 29 0 53 0
30DEC26 67.50 C 6.64 6.64 6.42 6.25 +1.31 28 121 166 +88
30DEC26 70.00 C 4.50 4.87 4.50 4.72 +1.19 28 23 610 -2
30DEC26 72.50 C 3.10 3.84 3.10 3.46 +0.92 28 381 740 -80
30DEC26 75.00 C 2.00 2.72 2.00 2.52 +0.73 28 136 1,406 -39
30DEC26 77.50 C 1.61 1.95 1.61 1.78 +0.52 28 169 833 -71
30DEC26 80.00 C 1.37 1.37 1.33 1.28 +0.40 29 80 572 -15
30DEC26 82.50 C 1.02 1.05 0.94 0.94 +0.35 30 56 742 -15
30DEC26 85.00 C 0.63 0.73 0.63 0.67 +0.28 30 60 770 -6
30DEC26 87.50 C 0.53 0.55 0.53 0.47 +0.22 30 18 2,499 +3
30DEC26 90.00 C 0.40 0.41 0.40 0.33 +0.17 31 5 4,307 0
30DEC26 92.50 C 0.33 0.33 0.33 0.23 +0.12 31 30 1,020 0
30DEC26 95.00 C 0.25 0.25 0.25 0.16 +0.09 32 11 351 0
30DEC26 97.50 C 0.00 0.00 0.00 0.11 +0.06 32 0 372 0
30DEC26 100.00 C 0.00 0.00 0.00 0.08 +0.05 32 0 182 0
30DEC26 102.50 C 0.15 0.15 0.15 0.06 +0.04 33 1 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 108 0
30DEC26 107.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 69 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 330 0
30DEC26 150.00 C 0.01 0.01 0.01 0.01 0.00 52 300 300 +300
30DEC26 152.50 C 0.01 0.01 0.01 0.01 0.00 53 60 60 +60
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 43.69 +2.32 84 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 42.71 +2.33 82 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 41.72 +2.33 79 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 40.74 +2.35 77 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 39.75 +2.36 75 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 38.76 +2.35 72 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 37.78 +2.40 70 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 36.79 +2.36 68 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 35.80 +2.35 65 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 34.82 +2.41 64 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 33.84 +2.35 62 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 32.84 +2.35 59 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 31.86 +2.40 57 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 30.86 +2.33 55 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 29.89 +2.28 54 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 28.90 +2.27 52 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 27.93 +2.29 50 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 26.94 +2.26 48 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 25.97 +2.38 47 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 25.00 +2.38 46 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 24.03 +2.37 44 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 23.09 +2.32 44 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 22.10 +2.36 42 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 19.73 +2.34 40 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 17.36 +2.31 37 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 15.04 +2.25 34 0 5 0
28JAN27 60.00 C 0.00 0.00 0.00 12.81 +1.98 32 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 10.52 +1.63 29 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 8.63 +1.48 29 0 30 0
28JAN27 67.50 C 7.21 7.23 7.06 6.90 +1.31 28 24 66 +16
28JAN27 70.00 C 5.07 5.56 5.04 5.41 +1.14 28 31 371 +1
28JAN27 72.50 C 3.99 3.99 3.99 4.16 +0.98 28 15 15 +15
28JAN27 75.00 C 3.12 3.41 3.12 3.17 +0.79 28 3 78 +3
28JAN27 77.50 C 2.31 2.31 2.31 2.38 +0.61 28 15 78 +15
28JAN27 80.00 C 1.62 1.90 1.62 1.80 +0.54 28 32 170 +17
28JAN27 82.50 C 1.23 1.45 1.21 1.31 +0.43 28 77 236 +75
28JAN27 85.00 C 1.03 1.20 1.03 0.95 +0.35 28 66 302 +3
28JAN27 87.50 C 0.73 0.93 0.73 0.67 +0.27 28 46 47 +41
28JAN27 90.00 C 0.68 0.68 0.66 0.48 +0.21 29 17 20 +17
28JAN27 92.50 C 0.00 0.00 0.00 0.33 +0.15 29 0 33 0
28JAN27 95.00 C 0.47 0.47 0.43 0.23 +0.12 29 40 40 +40
28JAN27 97.50 C 0.37 0.37 0.37 0.16 +0.09 29 60 72 +60
28JAN27 100.00 C 0.00 0.00 0.00 0.11 +0.06 29 0 4 0
28JAN27 102.50 C 0.00 0.00 0.00 0.08 +0.05 29 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.05 +0.03 29 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.04 +0.03 30 0 12 0
28JAN27 110.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 43.89 +2.24 71 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 42.90 +2.12 68 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 41.93 +2.31 67 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 40.95 +2.24 65 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 39.96 +2.30 62 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 38.99 +2.31 61 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 38.00 +2.29 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 37.02 +2.29 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 36.05 +2.15 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 35.07 +2.15 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 34.09 +2.29 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 33.12 +2.22 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 32.15 +2.28 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 31.18 +2.20 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 30.22 +2.15 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 29.27 +2.13 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 28.31 +2.21 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 27.36 +2.10 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 26.41 +2.10 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 25.45 +2.20 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.50 +2.11 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.56 +2.26 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.62 +2.11 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.31 +2.20 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.02 +2.20 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.65 +1.81 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.56 +1.73 30 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 11.59 +1.61 29 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 9.76 +1.40 29 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 8.15 +1.27 28 0 210 0
30MAR27 70.00 C 0.00 0.00 0.00 6.72 +1.13 28 0 638 0
30MAR27 72.50 C 0.00 0.00 0.00 5.47 +1.06 28 0 368 0
30MAR27 75.00 C 4.47 4.54 4.35 4.42 +0.90 28 16 1,410 -8
30MAR27 77.50 C 3.39 3.39 3.39 3.56 +0.75 28 30 132 +7
30MAR27 80.00 C 0.00 0.00 0.00 2.85 +0.61 28 0 760 0
30MAR27 82.50 C 2.54 2.54 2.54 2.29 +0.51 28 1 2,158 +1
30MAR27 85.00 C 0.00 0.00 0.00 1.85 +0.42 29 0 724 0
30MAR27 87.50 C 0.00 0.00 0.00 1.50 +0.36 29 0 319 0
30MAR27 90.00 C 1.35 1.35 1.25 1.22 +0.33 30 52 748 +52
30MAR27 92.50 C 1.02 1.02 1.02 0.97 +0.28 30 1 147 +1
30MAR27 95.00 C 0.00 0.00 0.00 0.77 +0.23 30 0 120 0
30MAR27 97.50 C 0.00 0.00 0.00 0.62 +0.20 30 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 0.49 +0.17 30 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.39 +0.14 31 0 143 0
30MAR27 105.00 C 0.00 0.00 0.00 0.31 +0.11 31 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.25 +0.10 31 0 41 0
30MAR27 110.00 C 0.00 0.00 0.00 0.20 +0.08 31 0 168 0
30MAR27 112.50 C 0.00 0.00 0.00 0.16 +0.07 31 0 49 0
30MAR27 115.00 C 0.00 0.00 0.00 0.13 +0.06 32 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.11 +0.05 32 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.09 +0.04 32 0 91 0
30MAR27 122.50 C 0.00 0.00 0.00 0.07 +0.03 32 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.06 +0.03 33 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.05 +0.03 33 0 69 0
30MAR27 130.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
30MAR27 135.00 C 0.14 0.14 0.14 0.02 +0.01 33 15 45 +15
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29JUN27 28.00 C 0.00 0.00 0.00 44.11 +2.24 66 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 43.14 +2.18 64 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 42.16 +2.17 62 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 41.19 +2.17 60 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 40.23 +2.18 59 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 39.25 +2.17 57 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 38.30 +2.24 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 37.32 +2.16 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 36.37 +2.17 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 35.41 +2.29 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 34.46 +2.22 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 33.51 +2.23 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 32.56 +2.21 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 31.62 +2.29 47 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 30.67 +2.22 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 29.73 +2.15 45 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 28.79 +2.15 44 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 27.85 +2.14 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 26.91 +2.20 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 25.98 +2.26 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 25.05 +2.18 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.15 +2.29 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.23 +2.17 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.99 +2.22 36 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 18.67 +2.07 34 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 16.55 +2.01 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.74 +1.93 32 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 12.88 +1.82 31 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 10.88 +1.70 29 0 30 0
29JUN27 67.50 C 9.62 9.62 9.62 9.39 +1.65 29 15 546 0
29JUN27 70.00 C 0.00 0.00 0.00 8.02 +1.20 29 0 1,174 0
29JUN27 72.50 C 7.35 7.35 7.35 6.82 +1.14 29 30 1,680 0
29JUN27 75.00 C 0.00 0.00 0.00 5.76 +0.98 29 0 1,565 0
29JUN27 77.50 C 0.00 0.00 0.00 4.84 +0.88 29 0 149 0
29JUN27 80.00 C 0.00 0.00 0.00 4.01 +0.76 29 0 129 0
29JUN27 82.50 C 0.00 0.00 0.00 3.31 +0.68 28 0 80 0
29JUN27 85.00 C 0.00 0.00 0.00 2.69 +0.56 28 0 91 0
29JUN27 87.50 C 0.00 0.00 0.00 2.19 +0.48 28 0 180 0
29JUN27 90.00 C 2.20 2.20 2.20 1.77 +0.42 28 1 438 +1
29JUN27 92.50 C 0.00 0.00 0.00 1.41 +0.33 28 0 156 0
29JUN27 95.00 C 0.00 0.00 0.00 1.13 +0.29 28 0 109 0
29JUN27 97.50 C 1.33 1.33 1.33 0.89 +0.23 28 1 132 0
29JUN27 100.00 C 0.00 0.00 0.00 0.70 +0.19 27 0 44 0
29JUN27 102.50 C 1.04 1.04 1.04 0.55 +0.16 27 5 429 +5
29JUN27 105.00 C 0.00 0.00 0.00 0.43 +0.13 27 0 176 0
29JUN27 107.50 C 0.00 0.00 0.00 0.33 +0.10 27 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.25 +0.07 27 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.19 +0.06 27 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.15 +0.05 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.11 +0.04 27 0 30 0
29JUN27 120.00 C 0.49 0.49 0.49 0.09 +0.03 27 30 30 +30
29JUN27 122.50 C 0.44 0.44 0.44 0.07 +0.03 27 30 30 +30
29JUN27 125.00 C 0.41 0.41 0.41 0.06 +0.03 27 30 30 +30
29JUN27 127.50 C 0.00 0.00 0.00 0.05 +0.03 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.04 +0.03 28 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.03 +0.02 27 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 44.12 +2.25 60 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 43.14 +2.18 58 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 42.17 +2.18 56 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 41.19 +2.17 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 40.23 +2.17 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 39.26 +2.18 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 38.30 +2.17 50 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 37.34 +2.17 49 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 36.38 +2.18 47 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 35.42 +2.27 46 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 34.48 +2.24 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 33.53 +2.14 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 32.59 +2.14 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 31.66 +2.26 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 30.72 +2.19 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 29.82 +2.24 41 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 28.87 +2.12 40 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 27.97 +2.26 39 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 27.05 +2.19 39 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 26.14 +2.19 38 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 25.24 +2.18 37 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 24.34 +2.26 36 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 23.45 +2.26 36 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 21.28 +2.16 34 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 19.20 +2.17 33 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 17.06 +1.79 31 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 15.19 +1.70 31 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 13.44 +1.60 30 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 11.83 +1.49 30 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.34 +1.37 29 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 9.05 +1.26 29 0 45 0
29SEP27 72.50 C 0.00 0.00 0.00 7.88 +1.11 29 0 60 0
29SEP27 75.00 C 0.00 0.00 0.00 6.85 +1.01 29 0 151 0
29SEP27 77.50 C 6.20 6.20 6.20 5.93 +0.88 29 1 1,360 0
29SEP27 80.00 C 0.00 0.00 0.00 5.17 +0.80 29 0 180 0
29SEP27 82.50 C 0.00 0.00 0.00 4.48 +0.71 29 0 240 0
29SEP27 85.00 C 0.00 0.00 0.00 3.90 +0.66 29 0 66 0
29SEP27 87.50 C 0.00 0.00 0.00 3.32 +0.53 29 0 115 0
29SEP27 90.00 C 3.00 3.00 3.00 2.87 +0.50 29 6 178 +6
29SEP27 92.50 C 2.70 2.70 2.70 2.43 +0.40 29 1 34 +1
29SEP27 95.00 C 0.00 0.00 0.00 2.09 +0.37 29 0 24 0
29SEP27 97.50 C 0.00 0.00 0.00 1.77 +0.30 29 0 33 0
29SEP27 100.00 C 0.00 0.00 0.00 1.51 +0.26 29 0 123 0
29SEP27 102.50 C 0.00 0.00 0.00 1.28 +0.22 29 0 1 0
29SEP27 105.00 C 1.43 1.43 1.43 1.07 +0.16 29 2 63 0
29SEP27 107.50 C 1.29 1.29 1.29 0.92 +0.19 29 30 62 0
29SEP27 110.00 C 1.06 1.17 1.06 0.76 +0.11 29 32 34 +29
29SEP27 112.50 C 1.03 1.07 1.03 0.65 +0.10 29 31 31 +25
29SEP27 115.00 C 0.00 0.00 0.00 0.55 +0.09 29 0 30 0
29SEP27 117.50 C 0.00 0.00 0.00 0.46 +0.06 29 0 6 0
29SEP27 120.00 C 0.00 0.00 0.00 0.39 +0.06 29 0 7 0
29SEP27 122.50 C 0.00 0.00 0.00 0.33 +0.05 29 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.27 +0.03 29 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.23 +0.03 29 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.05 0.00 29 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
TOTAL CALL 7,763 68,138 +1,651
09OCT26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
09OCT26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
09OCT26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
09OCT26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
09OCT26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
09OCT26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
09OCT26 66.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 38 0
09OCT26 67.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 87 0
09OCT26 68.00 P 0.00 0.00 0.00 0.00 -0.16 0 0 229 0
09OCT26 69.00 P 0.00 0.00 0.00 0.00 -0.41 0 0 82 0
09OCT26 70.00 P 0.20 0.20 0.04 0.00 -1.03 0 63 101 -20
09OCT26 71.00 P 0.59 0.59 0.02 0.00 -1.83 0 109 108 +87
09OCT26 72.00 P 1.51 1.51 0.43 0.75 -2.07 0 111 0 -100
09OCT26 73.00 P 0.00 0.00 0.00 1.75 -2.12 0 0 0 -120
09OCT26 74.00 P 2.94 2.94 2.94 2.75 -2.00 0 2 0 -15
09OCT26 75.00 P 0.00 0.00 0.00 3.75 -2.02 0 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 4.75 -2.07 0 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 5.75 -2.00 0 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 6.75 -2.15 0 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 7.75 -2.15 0 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 8.75 -2.15 0 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 9.75 -2.15 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 10.75 -2.15 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 11.75 -2.15 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 12.75 -2.15 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 13.75 -2.15 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 14.75 -2.15 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 15.75 -2.15 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 16.75 -2.15 0 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 17.75 -2.15 0 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 18.75 -2.15 0 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 19.75 -2.15 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 20.75 -2.15 0 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 21.75 -2.15 0 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 22.75 -2.15 0 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 77 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 68 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 20 0
16OCT26 63.00 P 0.00 0.00 0.00 0.02 -0.03 41 0 0 0
16OCT26 64.00 P 0.05 0.05 0.05 0.03 -0.06 38 4 4 +4
16OCT26 65.00 P 0.10 0.10 0.05 0.05 -0.11 37 62 89 -22
16OCT26 66.00 P 0.07 0.10 0.07 0.09 -0.18 36 15 26 -2
16OCT26 67.00 P 0.17 0.17 0.14 0.15 -0.31 34 18 78 0
16OCT26 68.00 P 0.40 0.40 0.21 0.25 -0.48 33 103 208 +28
16OCT26 69.00 P 0.56 0.57 0.35 0.41 -0.71 31 18 49 +7
16OCT26 70.00 P 0.94 0.94 0.50 0.65 -1.00 30 50 90 +19
16OCT26 71.00 P 0.90 1.03 0.90 1.03 -1.28 29 60 30 +30
16OCT26 72.00 P 1.33 1.70 1.33 1.61 -1.55 30 88 73 +73
16OCT26 73.00 P 0.00 0.00 0.00 2.29 -1.63 31 0 0 0
16OCT26 74.00 P 3.16 3.16 3.16 3.09 -1.74 32 1 1 +1
16OCT26 75.00 P 0.00 0.00 0.00 4.06 -1.72 38 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 4.85 -1.97 33 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 5.80 -1.95 34 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 6.78 -2.12 36 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 7.76 -2.14 36 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 8.75 -2.15 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 9.75 -2.15 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 10.75 -2.15 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 11.75 -2.30 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 12.75 -2.30 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 13.75 -2.30 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 14.75 -2.30 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 15.75 -2.30 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 16.75 -2.30 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 17.75 -2.30 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 137 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 0.00 122 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 0.00 109 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 150 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 34 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 138 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 215 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 646 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 821 0
29OCT26 57.50 P 0.03 0.03 0.02 0.01 -0.02 36 199 716 +143
29OCT26 60.00 P 0.06 0.06 0.06 0.03 -0.05 34 49 992 +49
29OCT26 62.50 P 0.11 0.12 0.11 0.08 -0.13 32 80 826 +44
29OCT26 65.00 P 0.30 0.31 0.23 0.24 -0.27 31 809 2,105 +196
29OCT26 67.50 P 0.74 0.74 0.48 0.58 -0.54 29 421 1,413 -169
29OCT26 70.00 P 1.27 1.45 1.01 1.28 -0.94 28 391 3,101 -187
29OCT26 72.50 P 2.27 2.38 2.16 2.52 -1.34 28 143 1,925 -11
29OCT26 75.00 P 4.71 4.73 3.74 4.29 -1.74 28 59 1,064 +15
29OCT26 77.50 P 0.00 0.00 0.00 6.52 -1.88 31 0 411 0
29OCT26 80.00 P 8.51 8.75 8.34 8.82 -2.29 31 222 250 +133
29OCT26 82.50 P 0.00 0.00 0.00 11.30 -2.03 36 0 166 0
29OCT26 85.00 P 0.00 0.00 0.00 13.75 -2.30 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.25 -2.13 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.75 -2.15 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 21.25 -2.21 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.75 -2.22 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 26.25 -2.22 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.75 -2.21 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 31.25 -2.21 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 33.75 -2.21 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 36.25 -2.21 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 38.75 -2.30 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 41.25 -2.21 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 43.75 -2.20 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 46.25 -2.20 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 48.75 -2.20 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 51.25 -2.20 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 53.75 -2.20 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 56.25 -2.21 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 58.75 -2.20 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 61.25 -2.20 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 63.75 -2.21 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 66.25 -2.20 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 68.75 -2.20 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 71.25 -2.20 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 73.75 -2.20 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 76.25 -2.20 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 78.75 -2.20 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 81.25 -2.20 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 83.75 -2.20 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 151 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 129 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 43 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 199 0
27NOV26 55.00 P 0.00 0.00 0.00 0.04 -0.05 33 0 343 0
27NOV26 57.50 P 0.00 0.00 0.00 0.09 -0.10 32 0 231 0
27NOV26 60.00 P 0.27 0.28 0.27 0.21 -0.17 31 61 670 +41
27NOV26 62.50 P 0.50 0.51 0.42 0.44 -0.28 31 554 1,351 +396
27NOV26 65.00 P 0.88 0.88 0.71 0.82 -0.40 30 156 2,634 +16
27NOV26 67.50 P 1.30 1.45 1.29 1.41 -0.62 29 56 1,022 -14
27NOV26 70.00 P 2.29 2.29 2.29 2.29 -0.89 28 5 1,170 0
27NOV26 72.50 P 4.10 4.10 3.19 3.52 -1.15 28 45 1,520 -10
27NOV26 75.00 P 5.57 5.57 4.71 5.13 -1.50 28 35 1,300 0
27NOV26 77.50 P 0.00 0.00 0.00 7.07 -1.69 29 0 1,944 0
27NOV26 80.00 P 0.00 0.00 0.00 9.29 -1.82 31 0 1,007 0
27NOV26 82.50 P 0.00 0.00 0.00 11.54 -1.89 32 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 13.80 -2.25 30 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 16.26 -2.21 31 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 18.75 -2.17 0 0 30 0
27NOV26 92.50 P 0.00 0.00 0.00 21.25 -2.21 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.75 -2.22 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 26.25 -2.22 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.75 -2.21 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 31.25 -2.21 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 33.75 -2.37 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 36.25 -2.38 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 38.75 -2.30 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 41.25 -2.29 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 43.75 -2.24 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 46.25 -2.20 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 48.75 -2.20 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 51.25 -2.21 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 53.75 -2.30 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 56.25 -2.21 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 58.75 -2.20 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 61.25 -2.22 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 63.75 -2.29 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 66.25 -2.29 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 68.75 -2.29 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 71.25 -2.20 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 73.75 -2.20 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 76.25 -2.38 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 78.75 -2.29 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 81.25 -2.20 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 83.75 -2.29 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 116 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 103 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 239 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 -0.04 32 0 359 0
30DEC26 55.00 P 0.21 0.23 0.21 0.14 -0.08 31 92 384 +43
30DEC26 57.50 P 0.35 0.35 0.35 0.27 -0.15 30 2 613 -2
30DEC26 60.00 P 0.56 0.57 0.51 0.49 -0.23 30 79 3,276 +29
30DEC26 62.50 P 0.80 0.88 0.78 0.86 -0.31 30 188 1,982 +3
30DEC26 65.00 P 1.23 1.37 1.23 1.34 -0.46 29 155 1,158 +25
30DEC26 67.50 P 1.86 2.05 1.86 2.02 -0.66 28 479 1,457 -116
30DEC26 70.00 P 2.95 3.00 2.85 2.99 -0.89 28 18 2,444 -1
30DEC26 72.50 P 4.03 4.34 3.94 4.25 -1.07 28 137 1,827 +61
30DEC26 75.00 P 6.11 6.11 5.58 5.79 -1.32 28 29 1,012 +3
30DEC26 77.50 P 7.30 7.30 7.30 7.67 -1.35 29 2 680 0
30DEC26 80.00 P 0.00 0.00 0.00 9.62 -1.59 29 0 2,318 0
30DEC26 82.50 P 0.00 0.00 0.00 11.80 -1.84 30 0 822 0
30DEC26 85.00 P 0.00 0.00 0.00 14.17 -1.88 32 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 16.43 -2.10 31 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 18.79 -2.13 31 0 56 0
30DEC26 92.50 P 0.00 0.00 0.00 21.25 -2.21 0 0 198 0
30DEC26 95.00 P 0.00 0.00 0.00 23.75 -2.22 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.25 -2.22 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.75 -2.21 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.25 -2.21 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.75 -2.37 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.25 -2.38 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.75 -2.30 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.25 -2.29 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.75 -2.24 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.25 -2.20 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.75 -2.20 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 51.25 -2.21 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 53.75 -2.30 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 56.25 -2.21 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 58.75 -2.20 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 61.25 -2.29 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 63.75 -2.29 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 66.25 -2.29 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 68.75 -2.29 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 71.25 -2.20 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 73.75 -2.20 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 76.25 -2.38 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 78.75 -2.29 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 81.25 -2.20 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 83.75 -2.29 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
28JAN27 46.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 11 0
28JAN27 47.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 2 0
28JAN27 48.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 31 0
28JAN27 49.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 1 0
28JAN27 50.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 12 0
28JAN27 52.50 P 0.00 0.00 0.00 0.14 -0.06 31 0 94 0
28JAN27 55.00 P 0.36 0.36 0.36 0.26 -0.10 30 35 207 -5
28JAN27 57.50 P 0.00 0.00 0.00 0.46 -0.17 30 0 253 0
28JAN27 60.00 P 0.85 0.85 0.74 0.76 -0.27 30 135 258 +111
28JAN27 62.50 P 1.16 1.22 1.16 1.20 -0.33 29 32 1,450 +2
28JAN27 65.00 P 1.65 1.65 1.65 1.74 -0.50 29 3 38 +3
28JAN27 67.50 P 0.00 0.00 0.00 2.51 -0.67 28 0 95 0
28JAN27 70.00 P 0.00 0.00 0.00 3.50 -0.87 28 1 233 +1
28JAN27 72.50 P 4.53 4.61 4.46 4.76 -1.02 28 22 46 +16
28JAN27 75.00 P 6.55 6.55 6.02 6.27 -1.20 28 55 70 +52
28JAN27 77.50 P 0.00 0.00 0.00 8.07 -1.31 28 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 9.91 -1.51 28 0 20 0
28JAN27 82.50 P 0.00 0.00 0.00 11.88 -1.97 27 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 14.17 -1.92 28 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 16.43 -2.14 28 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 18.82 -2.10 29 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 21.26 -2.20 29 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 23.75 -2.22 0 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 26.25 -2.22 0 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 28.75 -2.21 0 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 31.25 -2.21 0 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 33.75 -2.37 0 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 36.25 -2.38 0 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 38.75 -2.30 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 41.25 -2.29 0 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 43.75 -2.24 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 46.25 -2.20 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 48.75 -2.20 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 51.25 -2.21 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 53.75 -2.30 0 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 56.25 -2.21 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 58.75 -2.20 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 61.25 -2.29 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 63.75 -2.29 0 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 66.25 -2.29 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 68.75 -2.29 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 71.25 -2.20 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 73.75 -2.20 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 76.25 -2.38 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 78.75 -2.29 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.07 -0.03 32 0 52 0
30MAR27 46.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 34 0
30MAR27 47.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.14 -0.06 31 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.18 -0.06 31 0 32 0
30MAR27 50.00 P 0.00 0.00 0.00 0.22 -0.08 31 0 152 0
30MAR27 52.50 P 0.00 0.00 0.00 0.37 -0.13 30 0 165 0
30MAR27 55.00 P 0.00 0.00 0.00 0.60 -0.19 30 0 189 0
30MAR27 57.50 P 1.00 1.00 0.97 0.91 -0.27 30 12 348 0
30MAR27 60.00 P 0.00 0.00 0.00 1.35 -0.29 30 0 537 0
30MAR27 62.50 P 0.00 0.00 0.00 1.85 -0.40 29 0 456 0
30MAR27 65.00 P 0.00 0.00 0.00 2.52 -0.54 28 0 2,107 0
30MAR27 67.50 P 0.00 0.00 0.00 3.36 -0.68 28 0 1,346 0
30MAR27 70.00 P 4.41 4.41 4.34 4.39 -0.85 28 15 2,015 -15
30MAR27 72.50 P 0.00 0.00 0.00 5.64 -1.02 27 0 422 0
30MAR27 75.00 P 0.00 0.00 0.00 7.11 -1.14 27 0 325 0
30MAR27 77.50 P 0.00 0.00 0.00 8.85 -1.64 28 0 757 0
30MAR27 80.00 P 0.00 0.00 0.00 11.00 -1.21 30 0 317 0
30MAR27 82.50 P 0.00 0.00 0.00 12.71 -1.14 29 0 766 0
30MAR27 85.00 P 0.00 0.00 0.00 14.79 -1.60 29 0 617 0
30MAR27 87.50 P 0.00 0.00 0.00 16.70 -2.08 27 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 18.92 -2.04 27 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.47 -1.99 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.85 -2.12 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.28 -2.19 30 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 28.75 -2.21 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.25 -2.21 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.75 -2.37 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.25 -2.38 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.75 -2.30 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 41.25 -2.29 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 43.75 -2.24 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 46.25 -2.20 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 48.75 -2.20 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 51.25 -2.21 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 53.75 -2.30 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 56.25 -2.21 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 58.75 -2.20 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 61.25 -2.29 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 63.75 -2.29 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 66.25 -2.29 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 68.75 -2.29 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 71.25 -2.20 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 73.75 -2.20 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 76.25 -2.38 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 78.75 -2.29 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 81.25 -2.20 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 83.75 -2.29 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.08 +0.03 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.10 +0.03 32 0 91 0
29JUN27 41.00 P 0.00 0.00 0.00 0.13 +0.04 32 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.16 +0.04 32 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.19 +0.04 32 0 31 0
29JUN27 44.00 P 0.00 0.00 0.00 0.24 +0.04 32 0 35 0
29JUN27 45.00 P 0.00 0.00 0.00 0.28 +0.03 32 0 74 0
29JUN27 46.00 P 0.00 0.00 0.00 0.35 +0.04 32 0 101 0
29JUN27 47.00 P 0.00 0.00 0.00 0.42 +0.04 32 0 35 0
29JUN27 48.00 P 0.00 0.00 0.00 0.49 +0.03 31 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.59 +0.03 31 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.69 +0.03 31 0 132 0
29JUN27 52.50 P 1.14 1.14 1.14 1.00 -0.01 31 30 207 +30
29JUN27 55.00 P 0.00 0.00 0.00 1.41 -0.07 31 0 180 0
29JUN27 57.50 P 0.00 0.00 0.00 1.85 -0.23 30 0 70 0
29JUN27 60.00 P 0.00 0.00 0.00 2.41 -0.38 29 0 374 0
29JUN27 62.50 P 0.00 0.00 0.00 3.12 -0.47 29 0 305 0
29JUN27 65.00 P 0.00 0.00 0.00 3.97 -0.56 29 0 1,859 0
29JUN27 67.50 P 0.00 0.00 0.00 4.95 -0.68 28 0 445 0
29JUN27 70.00 P 6.23 6.23 6.23 6.04 -0.85 28 15 261 +15
29JUN27 72.50 P 7.66 7.66 7.66 7.33 -0.92 28 15 932 +15
29JUN27 75.00 P 0.00 0.00 0.00 8.85 -1.09 28 0 1,342 0
29JUN27 77.50 P 0.00 0.00 0.00 10.46 -1.41 28 0 289 0
29JUN27 80.00 P 0.00 0.00 0.00 12.08 -1.64 27 0 141 0
29JUN27 82.50 P 0.00 0.00 0.00 13.92 -1.66 27 0 121 0
29JUN27 85.00 P 0.00 0.00 0.00 15.86 -1.73 27 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 17.87 -1.80 27 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 19.99 -1.97 27 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 22.14 -2.04 27 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 24.34 -2.09 27 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 26.58 -2.08 27 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 28.86 -2.10 26 0 61 0
29JUN27 102.50 P 0.00 0.00 0.00 31.47 -2.04 30 0 413 0
29JUN27 105.00 P 0.00 0.00 0.00 33.87 -2.25 30 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 36.25 -2.38 0 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 38.75 -2.30 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 41.25 -2.29 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 43.75 -2.24 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 46.25 -2.20 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 48.75 -2.20 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 51.25 -2.21 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 53.75 -2.30 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 56.25 -2.21 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 58.75 -2.20 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 61.25 -2.29 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 63.75 -2.29 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 66.25 -2.29 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 68.75 -2.29 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 71.25 -2.20 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 73.75 -2.20 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 76.25 -2.38 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 78.75 -2.29 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 81.25 -2.20 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 83.75 -2.29 0 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP27 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP27 30.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.06 0.00 33 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.15 0.00 32 0 41 0
29SEP27 39.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.23 0.00 32 0 5 0
29SEP27 41.00 P 0.00 0.00 0.00 0.28 +0.01 32 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.33 0.00 32 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 0.40 0.00 32 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.47 0.00 32 0 30 0
29SEP27 45.00 P 0.79 0.79 0.79 0.55 -0.02 32 1 4 +1
29SEP27 46.00 P 0.00 0.00 0.00 0.64 -0.03 32 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.74 -0.03 32 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.85 -0.06 31 0 32 0
29SEP27 49.00 P 0.00 0.00 0.00 0.99 -0.06 31 0 68 0
29SEP27 50.00 P 0.00 0.00 0.00 1.12 -0.07 31 0 67 0
29SEP27 52.50 P 0.00 0.00 0.00 1.54 -0.12 31 0 48 0
29SEP27 55.00 P 0.00 0.00 0.00 2.03 -0.21 31 0 58 0
29SEP27 57.50 P 0.00 0.00 0.00 2.56 -0.33 30 0 1 0
29SEP27 60.00 P 3.13 3.13 3.13 3.24 -0.38 30 1 30 -1
29SEP27 62.50 P 0.00 0.00 0.00 3.96 -0.52 29 0 130 0
29SEP27 65.00 P 0.00 0.00 0.00 4.86 -0.61 29 0 760 0
29SEP27 67.50 P 5.86 5.86 5.86 5.89 -0.72 29 30 237 0
29SEP27 70.00 P 0.00 0.00 0.00 7.04 -0.84 28 0 309 0
29SEP27 72.50 P 0.00 0.00 0.00 8.35 -0.94 28 0 32 0
29SEP27 75.00 P 0.00 0.00 0.00 9.84 -1.06 28 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 11.42 -1.17 28 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 13.01 -1.01 28 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 14.91 -1.35 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 16.66 -1.73 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 18.61 -1.76 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.64 -1.76 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.74 -1.81 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.87 -1.99 28 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 27.05 -2.04 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 29.28 -2.04 28 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 31.52 -2.08 27 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 33.87 -2.25 27 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 36.36 -2.27 29 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 38.78 -2.27 29 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 41.25 -2.29 0 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 43.75 -2.24 0 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 46.25 -2.20 0 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 48.75 -2.20 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 51.25 -2.21 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 53.75 -2.30 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 56.25 -2.21 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 58.75 -2.20 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 61.25 -2.29 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 63.75 -2.29 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 66.25 -2.29 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 68.75 -2.29 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 71.25 -2.20 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 73.75 -2.20 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 76.25 -2.38 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 78.75 -2.29 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 81.25 -2.20 0 0 0 0
TOTAL PUT 5,572 75,353 +882
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 3.700
29OCT26 2.70 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.81 +0.01 55 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.71 +0.01 48 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.61 0.00 41 0 66 0
29OCT26 3.20 C 0.00 0.00 0.00 0.52 +0.01 45 0 215 0
29OCT26 3.30 C 0.00 0.00 0.00 0.43 +0.01 44 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.33 0.00 36 0 2 0
29OCT26 3.50 C 0.00 0.00 0.00 0.26 0.00 39 0 70 0
29OCT26 3.60 C 0.00 0.00 0.00 0.18 -0.01 35 0 91 0
29OCT26 3.70 C 0.13 0.13 0.13 0.13 0.00 36 8 61 0
29OCT26 3.80 C 0.10 0.10 0.10 0.09 0.00 37 5 182 0
29OCT26 3.90 C 0.00 0.00 0.00 0.05 -0.01 34 0 260 0
29OCT26 4.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 323 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 -0.01 36 0 161 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 -0.01 35 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 50 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 63 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 70 0 510 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 79 0 165 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 88 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 1.02 +0.01 48 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.92 0.00 43 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.82 0.00 38 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.73 0.00 40 0 50 0
27NOV26 3.10 C 0.00 0.00 0.00 0.65 +0.01 44 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.56 +0.01 41 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.48 +0.01 41 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.41 +0.01 42 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.33 0.00 39 0 260 0
27NOV26 3.60 C 0.00 0.00 0.00 0.27 0.00 38 0 175 0
27NOV26 3.70 C 0.00 0.00 0.00 0.22 0.00 39 0 1 0
27NOV26 3.80 C 0.18 0.18 0.18 0.17 0.00 38 5 62 0
27NOV26 3.90 C 0.00 0.00 0.00 0.14 0.00 39 0 60 0
27NOV26 4.00 C 0.00 0.00 0.00 0.10 0.00 37 0 154 0
27NOV26 4.10 C 0.00 0.00 0.00 0.08 -0.01 38 0 20 0
27NOV26 4.20 C 0.06 0.06 0.06 0.06 0.00 38 1 144 +1
27NOV26 4.30 C 0.00 0.00 0.00 0.05 0.00 40 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.04 +0.01 41 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.02 +0.01 40 0 10 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.95 0.00 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.86 0.00 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.77 0.00 42 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.69 +0.01 42 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.61 0.00 41 0 170 0
30DEC26 3.30 C 0.00 0.00 0.00 0.54 +0.02 42 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.46 0.00 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.39 0.00 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.34 0.00 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.29 0.00 39 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.24 0.00 38 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 0.00 38 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.17 0.00 39 0 354 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 0.00 39 0 39 0
30DEC26 4.20 C 0.00 0.00 0.00 0.11 0.00 38 0 150 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 -0.01 38 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 0.06 -0.01 38 0 179 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 0.00 39 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.04 0.00 39 0 74 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 0.00 38 0 38 0
30DEC26 4.90 C 0.03 0.03 0.03 0.02 0.00 37 10 162 +10
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 292 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 43 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.89 +0.01 44 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.80 0.00 42 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.73 +0.01 43 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.65 +0.01 41 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.58 +0.01 41 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.51 +0.01 40 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.44 0.00 39 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.39 0.00 39 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.34 0.00 39 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.22 0.00 39 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.16 0.00 39 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.12 +0.01 40 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 0.00 39 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.07 0.00 39 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 1.11 +0.01 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.02 0.00 42 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.95 +0.01 44 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.87 +0.01 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.79 0.00 41 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.72 0.00 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.66 +0.01 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.59 0.00 40 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.55 +0.02 42 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.48 +0.01 40 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.43 0.00 40 0 17 0
30MAR27 3.80 C 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.35 +0.01 40 0 135 0
30MAR27 4.00 C 0.00 0.00 0.00 0.31 0.00 40 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.27 0.00 39 0 0 0
30MAR27 4.20 C 0.24 0.24 0.24 0.24 0.00 39 50 315 +50
30MAR27 4.30 C 0.00 0.00 0.00 0.22 +0.01 40 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 0.00 39 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 39 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 0.11 +0.01 41 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 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 38 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 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 1.18 +0.01 44 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.10 +0.01 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.02 0.00 42 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.95 +0.01 42 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.89 +0.01 42 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.82 +0.01 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.76 +0.01 41 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.70 +0.01 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.65 +0.01 41 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.59 0.00 40 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.54 +0.01 40 0 2 0
29JUN27 3.80 C 0.00 0.00 0.00 0.50 +0.01 40 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.45 0.00 39 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.42 +0.01 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.38 0.00 39 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.35 +0.01 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.31 -0.01 39 0 5 0
29JUN27 4.40 C 0.00 0.00 0.00 0.29 0.00 39 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.26 0.00 39 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.24 0.00 39 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.22 0.00 39 0 100 0
29JUN27 4.80 C 0.00 0.00 0.00 0.20 0.00 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.18 0.00 39 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 0.00 39 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.07 +0.01 41 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 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.02 0.00 38 0 1 0
29SEP27 2.70 C 0.00 0.00 0.00 1.24 +0.01 43 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.17 +0.01 43 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.10 +0.01 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.03 +0.01 42 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 0.97 +0.01 42 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.91 +0.01 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.85 +0.01 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.79 0.00 41 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.74 +0.01 41 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.69 0.00 41 0 30 0
29SEP27 3.70 C 0.00 0.00 0.00 0.64 0.00 40 0 30 0
29SEP27 3.80 C 0.00 0.00 0.00 0.59 -0.01 40 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.55 0.00 40 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.51 0.00 40 0 5 0
29SEP27 4.10 C 0.00 0.00 0.00 0.48 0.00 40 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.44 0.00 40 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.41 0.00 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.38 0.00 39 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.35 -0.01 39 0 5 0
29SEP27 4.60 C 0.00 0.00 0.00 0.33 0.00 40 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.31 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 79 10,978 +61
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 -0.01 35 0 163 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 -0.01 38 0 118 0
29OCT26 3.50 P 0.05 0.05 0.05 0.05 -0.01 37 5 222 0
29OCT26 3.60 P 0.00 0.00 0.00 0.08 -0.02 36 0 304 0
29OCT26 3.70 P 0.11 0.11 0.11 0.11 -0.03 32 3 264 -3
29OCT26 3.80 P 0.00 0.00 0.00 0.18 -0.01 36 0 274 0
29OCT26 3.90 P 0.00 0.00 0.00 0.25 -0.01 36 0 141 0
29OCT26 4.00 P 0.00 0.00 0.00 0.32 -0.03 33 0 19 0
29OCT26 4.10 P 0.00 0.00 0.00 0.41 -0.02 33 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.52 0.00 45 0 57 0
29OCT26 4.30 P 0.00 0.00 0.00 0.61 -0.01 44 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.70 -0.02 0 0 50 0
29OCT26 4.50 P 0.00 0.00 0.00 0.81 -0.01 54 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.91 -0.01 59 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.01 -0.01 64 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.11 -0.01 68 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.21 -0.01 72 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.31 -0.01 76 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.56 -0.01 86 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.81 -0.01 95 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.06 -0.01 103 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 0.00 42 0 75 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 0.00 41 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.04 -0.01 39 0 60 0
27NOV26 3.30 P 0.00 0.00 0.00 0.06 -0.01 39 0 186 0
27NOV26 3.40 P 0.00 0.00 0.00 0.09 0.00 40 0 57 0
27NOV26 3.50 P 0.12 0.12 0.12 0.12 0.00 40 15 215 +15
27NOV26 3.60 P 0.00 0.00 0.00 0.16 0.00 39 0 73 0
27NOV26 3.70 P 0.00 0.00 0.00 0.21 0.00 40 0 8 0
27NOV26 3.80 P 0.00 0.00 0.00 0.26 -0.01 39 0 149 0
27NOV26 3.90 P 0.00 0.00 0.00 0.32 -0.01 38 0 53 0
27NOV26 4.00 P 0.00 0.00 0.00 0.40 0.00 40 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.47 -0.01 39 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.55 -0.01 39 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.64 -0.01 41 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.72 -0.01 38 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.82 -0.01 42 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.92 0.00 45 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 1.01 -0.01 43 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.11 -0.01 46 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.21 -0.01 49 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.31 -0.01 52 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.56 -0.01 58 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.81 -0.01 64 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.06 -0.01 70 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 41 0 150 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 43 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 0.08 -0.01 40 0 13 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 0.00 41 0 185 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 0.00 40 0 46 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 -0.01 39 0 67 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 0.00 40 0 65 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 0.00 40 0 96 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 0.00 39 0 537 0
30DEC26 3.90 P 0.00 0.00 0.00 0.37 -0.02 38 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.44 -0.01 38 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.51 -0.01 38 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.58 -0.01 37 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.66 -0.02 37 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.75 -0.01 38 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.83 -0.02 37 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.92 -0.02 37 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.02 -0.01 39 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.11 -0.01 38 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.21 -0.01 40 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.31 -0.01 42 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.56 -0.01 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.81 -0.01 53 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 2.06 -0.01 57 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.31 -0.01 61 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.56 -0.01 66 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.81 -0.01 69 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.06 -0.01 73 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.31 -0.01 77 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.56 -0.01 80 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.81 -0.01 84 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.06 -0.01 87 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.31 -0.01 90 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.56 -0.01 93 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.81 -0.01 96 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.06 -0.01 98 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.31 -0.01 101 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.56 -0.01 104 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.81 -0.01 106 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.06 -0.01 109 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.05 0.00 41 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 41 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.26 0.00 40 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.31 0.00 40 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.36 -0.01 39 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.41 -0.02 38 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.48 0.00 38 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.54 -0.02 37 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.62 -0.01 38 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.69 -0.01 37 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.77 -0.01 37 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.86 -0.01 38 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.94 -0.01 37 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.03 -0.01 37 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 1.12 -0.01 37 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 41 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 28 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 0.00 41 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 -0.01 40 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 -0.01 40 0 27 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 -0.01 40 0 2 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 -0.01 40 0 150 0
30MAR27 3.70 P 0.37 0.37 0.37 0.38 -0.01 40 1 6 -1
30MAR27 3.80 P 0.00 0.00 0.00 0.44 0.00 40 0 24 0
30MAR27 3.90 P 0.00 0.00 0.00 0.49 0.00 39 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.54 -0.01 38 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.61 -0.01 38 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.68 -0.01 38 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.75 -0.02 38 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.82 -0.01 37 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.90 -0.02 37 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.99 -0.01 38 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.07 -0.01 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.16 0.00 39 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.24 -0.01 37 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.33 -0.01 37 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.56 -0.01 37 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.81 -0.01 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.06 -0.01 44 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.31 -0.01 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.56 -0.01 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.81 -0.01 53 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.06 -0.01 56 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.31 -0.01 59 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.56 -0.01 61 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.81 -0.01 64 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.06 -0.01 66 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.31 -0.01 68 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.56 -0.01 70 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.81 -0.01 73 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.06 -0.01 75 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.31 -0.01 77 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.56 -0.01 79 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 -0.01 39 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 0.00 0.00 0.00 0.17 0.00 40 0 75 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 0.00 40 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 -0.01 39 0 260 0
29JUN27 3.30 P 0.00 0.00 0.00 0.27 -0.01 39 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 40 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.41 0.00 40 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 0.00 40 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.50 -0.01 38 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.56 -0.01 38 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.62 -0.01 38 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.69 -0.01 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.76 -0.01 39 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.82 -0.01 38 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.90 -0.01 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.97 -0.02 38 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.05 -0.01 38 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.13 -0.01 38 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.21 -0.01 38 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.29 -0.01 38 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.38 -0.01 39 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.59 -0.01 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.82 -0.01 37 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.06 -0.02 38 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.31 -0.01 41 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.56 -0.01 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.81 -0.01 46 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.06 -0.01 48 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.31 -0.01 51 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.13 -0.01 40 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 0.22 -0.01 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 0.29 -0.01 40 0 7 0
29SEP27 3.30 P 0.00 0.00 0.00 0.33 -0.01 39 0 0 0
29SEP27 3.40 P 0.37 0.37 0.37 0.37 -0.01 39 1 1 +1
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 0.52 -0.01 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.57 0.00 39 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.63 0.00 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.69 0.00 39 0 4 0
29SEP27 4.10 P 0.00 0.00 0.00 0.75 -0.01 38 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.82 -0.01 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.89 -0.01 39 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.96 -0.01 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.03 -0.01 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.10 -0.02 38 0 5 0
29SEP27 4.70 P 0.00 0.00 0.00 1.19 0.00 39 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.26 -0.01 38 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.34 -0.01 38 0 0 0
TOTAL PUT 25 7,994 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 109.100
09OCT26 72.00 C 0.00 0.00 0.00 37.10 +3.39 0 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 36.10 +3.39 0 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 35.10 +3.39 0 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 34.10 +3.39 0 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 33.10 +3.39 0 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 32.10 +3.39 0 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 31.10 +3.39 0 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 30.10 +3.39 0 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 29.10 +3.39 0 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 28.10 +3.39 0 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 27.10 +3.39 0 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 26.10 +3.39 0 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 25.10 +3.39 0 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 24.10 +3.39 0 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 23.10 +3.39 0 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 22.10 +3.39 0 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 21.10 +3.39 0 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 20.10 +3.39 0 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 19.10 +3.39 0 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 18.10 +3.39 0 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 17.10 +3.39 0 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 16.10 +3.39 0 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 15.10 +3.39 0 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 14.10 +3.39 0 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 13.10 +3.39 0 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 12.10 +3.38 0 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 11.10 +3.37 0 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 10.10 +3.34 0 0 0 -2
09OCT26 100.00 C 0.00 0.00 0.00 9.10 +3.29 0 0 0 -2
09OCT26 101.00 C 0.00 0.00 0.00 8.10 +3.20 0 0 0 -2
09OCT26 102.00 C 2.26 2.70 2.26 7.10 +3.06 0 2 0 -2
09OCT26 103.00 C 0.00 0.00 0.00 6.10 +2.92 0 0 0 -1
09OCT26 104.00 C 0.73 1.16 0.73 5.10 +2.62 0 45 0 -2
09OCT26 105.00 C 0.40 2.70 0.34 4.10 +2.17 0 27 0 -7
09OCT26 106.00 C 0.53 0.94 0.53 3.10 +1.74 0 19 0 -25
09OCT26 107.00 C 0.25 1.20 0.25 2.10 +1.14 0 49 0 -53
09OCT26 108.00 C 0.10 0.57 0.10 1.10 +0.45 0 18 0 -21
09OCT26 109.00 C 0.10 0.63 0.10 0.10 -0.34 0 72 0 -15
09OCT26 110.00 C 0.10 0.72 0.10 0.00 -0.29 0 20 27 +12
09OCT26 111.00 C 0.02 0.20 0.02 0.00 -0.17 0 36 29 +20
09OCT26 112.00 C 0.05 0.05 0.05 0.00 -0.09 0 3 5 -3
09OCT26 113.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 66 0
09OCT26 114.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 68 0
09OCT26 115.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 12 0
09OCT26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
09OCT26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
09OCT26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
09OCT26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
09OCT26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
09OCT26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 23.16 +3.36 61 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 22.41 +3.68 97 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 21.17 +3.33 61 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 20.18 +3.31 62 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 19.20 +3.29 63 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 18.22 +3.26 63 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 17.24 +3.22 63 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 16.28 +3.18 63 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 15.32 +3.12 63 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 14.38 +3.06 63 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 13.45 +2.99 63 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 12.53 +2.90 63 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 11.64 +2.80 63 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 10.77 +2.70 63 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 9.93 +2.59 63 0 0 0
16OCT26 101.00 C 4.76 8.33 4.76 9.12 +2.48 63 3 1 +1
16OCT26 102.00 C 0.00 0.00 0.00 8.33 +2.34 63 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 7.58 +2.32 63 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 6.87 +2.16 63 0 0 0
16OCT26 105.00 C 3.34 3.37 3.34 6.20 +1.99 63 2 8 +2
16OCT26 106.00 C 2.32 3.59 2.32 5.40 +1.67 60 76 22 -10
16OCT26 107.00 C 0.00 0.00 0.00 4.82 +1.54 60 0 0 0
16OCT26 108.00 C 3.05 4.30 2.60 4.29 +1.41 61 63 48 +48
16OCT26 109.00 C 3.83 3.83 3.83 3.83 +1.33 62 75 75 +75
16OCT26 110.00 C 1.60 3.34 1.60 3.34 +1.16 61 12 22 +2
16OCT26 111.00 C 0.00 0.00 0.00 2.92 +1.02 61 0 0 0
16OCT26 112.00 C 0.00 0.00 0.00 2.55 +0.91 62 0 1 0
16OCT26 113.00 C 1.20 2.60 1.20 2.21 +0.79 62 23 22 +21
16OCT26 114.00 C 1.21 1.21 1.20 1.92 +0.70 62 2 7 +2
16OCT26 115.00 C 1.01 1.01 1.01 1.67 +0.64 63 1 4 0
16OCT26 116.00 C 1.08 1.50 1.08 1.48 +0.61 64 17 17 +17
16OCT26 117.00 C 0.89 1.38 0.89 1.26 +0.53 64 17 19 +15
16OCT26 118.00 C 0.55 0.55 0.55 1.06 +0.45 64 2 4 +2
16OCT26 119.00 C 0.50 0.50 0.50 0.89 +0.39 64 1 18 +1
16OCT26 120.00 C 0.45 0.85 0.45 0.75 +0.33 64 4 6 +1
16OCT26 121.00 C 0.00 0.00 0.00 0.62 +0.28 64 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 0.51 +0.23 63 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 0.42 +0.19 63 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 0.35 +0.17 64 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.28 +0.13 63 0 1 0
16OCT26 126.00 C 0.00 0.00 0.00 0.23 +0.11 63 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 0.19 +0.09 64 0 6 0
16OCT26 128.00 C 0.00 0.00 0.00 0.15 +0.07 63 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 0.12 +0.06 63 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 0.10 +0.05 64 0 1 0
16OCT26 131.00 C 0.18 0.18 0.18 0.08 +0.04 64 5 7 +5
29OCT26 62.50 C 0.00 0.00 0.00 46.71 +3.39 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 44.22 +3.40 72 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 41.72 +3.39 55 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 39.23 +3.39 64 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 36.74 +3.38 63 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 34.25 +3.36 61 0 1 0
29OCT26 77.50 C 0.00 0.00 0.00 31.78 +3.34 62 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 29.32 +3.30 62 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 26.89 +3.24 62 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 24.50 +3.17 62 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 22.16 +3.08 62 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 20.49 +3.05 76 0 83 0
29OCT26 92.50 C 0.00 0.00 0.00 18.24 +2.90 72 0 40 0
29OCT26 95.00 C 0.00 0.00 0.00 15.84 +2.86 66 0 23 0
29OCT26 97.50 C 0.00 0.00 0.00 13.66 +2.45 62 0 24 0
29OCT26 100.00 C 0.00 0.00 0.00 11.84 +2.26 62 0 36 0
29OCT26 102.50 C 0.00 0.00 0.00 10.16 +1.80 62 0 36 0
29OCT26 105.00 C 6.70 6.70 6.70 8.64 +1.97 62 1 114 -1
29OCT26 107.50 C 0.00 0.00 0.00 7.13 +1.61 61 0 33 0
29OCT26 110.00 C 3.90 5.52 3.90 5.93 +1.28 61 16 248 0
29OCT26 112.50 C 3.00 3.28 3.00 4.99 +1.17 62 3 59 -1
29OCT26 115.00 C 2.40 4.00 2.37 4.14 +1.05 63 6 76 +3
29OCT26 117.50 C 2.24 2.24 2.24 3.39 +0.86 63 1 48 +1
29OCT26 120.00 C 1.80 3.05 1.80 2.74 +0.73 63 3 124 +1
29OCT26 122.50 C 2.45 2.45 2.45 2.18 +0.59 63 1 96 +1
29OCT26 125.00 C 1.20 1.38 1.20 1.72 +0.48 63 7 206 0
29OCT26 127.50 C 1.20 1.20 1.10 1.35 +0.39 63 2 12 -1
29OCT26 130.00 C 0.98 1.35 0.79 1.05 +0.31 63 14 61 +4
29OCT26 132.50 C 0.86 1.10 0.86 0.81 +0.25 63 2 11 +2
27NOV26 62.50 C 0.00 0.00 0.00 46.95 +3.36 67 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 44.50 +3.33 66 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 42.08 +3.30 66 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 39.69 +3.27 67 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 37.33 +3.23 67 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 35.01 +3.18 67 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 32.74 +3.11 67 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 30.52 +3.03 66 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 28.38 +2.96 67 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 26.30 +2.86 67 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 24.30 +2.84 66 0 47 0
27NOV26 90.00 C 0.00 0.00 0.00 22.39 +2.65 67 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 20.80 +2.97 69 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 19.06 +2.40 68 0 56 0
27NOV26 97.50 C 0.00 0.00 0.00 17.19 +2.28 66 0 32 0
27NOV26 100.00 C 0.00 0.00 0.00 15.65 +2.15 66 0 52 0
27NOV26 102.50 C 0.00 0.00 0.00 13.78 +1.71 64 0 30 0
27NOV26 105.00 C 9.36 9.36 9.36 13.25 +2.42 69 15 22 +15
27NOV26 107.50 C 8.37 8.37 8.37 11.38 +1.79 65 15 60 +15
27NOV26 110.00 C 7.50 7.80 7.50 10.28 +1.44 65 16 231 -1
27NOV26 112.50 C 0.00 0.00 0.00 9.36 +1.61 66 0 39 0
27NOV26 115.00 C 0.00 0.00 0.00 8.36 +1.24 66 0 78 0
27NOV26 117.50 C 0.00 0.00 0.00 7.61 +1.29 67 0 85 0
27NOV26 120.00 C 0.00 0.00 0.00 6.80 +1.09 67 0 19 0
27NOV26 122.50 C 0.00 0.00 0.00 6.17 +1.11 68 0 19 0
27NOV26 125.00 C 0.00 0.00 0.00 5.48 +1.01 68 0 537 0
27NOV26 127.50 C 3.52 3.52 3.52 4.86 +0.91 67 10 36 +10
27NOV26 130.00 C 0.00 0.00 0.00 4.30 +0.82 67 0 3 0
27NOV26 132.50 C 3.19 4.26 3.19 3.80 +0.74 67 8 13 +8
30DEC26 60.00 C 0.00 0.00 0.00 49.85 +3.33 68 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 47.49 +3.31 68 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 45.17 +3.28 68 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 42.89 +3.25 68 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.65 +3.20 68 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 38.47 +3.16 68 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.34 +3.10 68 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 34.27 +3.04 68 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.27 +2.98 68 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.34 +2.92 68 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.77 +2.73 70 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 26.68 +2.86 68 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 25.00 +2.47 68 0 47 0
30DEC26 92.50 C 0.00 0.00 0.00 23.33 +2.59 68 0 31 0
30DEC26 95.00 C 0.00 0.00 0.00 21.77 +2.78 68 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 20.29 +2.41 68 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 19.08 +2.80 69 0 31 0
30DEC26 102.50 C 0.00 0.00 0.00 17.90 +2.68 70 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 15.92 +1.87 66 0 189 0
30DEC26 107.50 C 0.00 0.00 0.00 14.85 +1.84 67 0 643 0
30DEC26 110.00 C 0.00 0.00 0.00 13.86 +1.82 67 0 309 0
30DEC26 112.50 C 0.00 0.00 0.00 12.86 +1.67 67 0 28 0
30DEC26 115.00 C 0.00 0.00 0.00 11.96 +1.61 68 0 7 0
30DEC26 117.50 C 0.00 0.00 0.00 11.05 +1.50 68 0 24 0
30DEC26 120.00 C 8.82 8.82 8.80 10.30 +1.45 68 8 291 +3
30DEC26 122.50 C 0.00 0.00 0.00 9.59 +1.43 69 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 8.92 +1.44 69 0 8 0
30DEC26 127.50 C 0.00 0.00 0.00 8.22 +1.40 69 0 7 0
30DEC26 130.00 C 7.30 7.30 7.30 7.46 +1.20 68 1 8 0
30DEC26 132.50 C 0.00 0.00 0.00 6.93 +1.19 69 0 17 0
30DEC26 135.00 C 0.00 0.00 0.00 6.38 +1.13 69 0 19 0
30DEC26 137.50 C 0.00 0.00 0.00 5.86 +1.06 69 0 15 0
30DEC26 140.00 C 4.35 4.80 4.35 5.38 +1.00 69 17 28 +14
30DEC26 142.50 C 0.00 0.00 0.00 4.93 +0.93 69 0 14 0
30DEC26 145.00 C 0.00 0.00 0.00 4.52 +0.87 69 0 13 0
30DEC26 147.50 C 0.00 0.00 0.00 4.14 +0.81 69 0 153 0
30DEC26 150.00 C 0.00 0.00 0.00 3.79 +0.76 69 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 3.47 +0.71 69 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 3.18 +0.74 69 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 2.90 +0.61 68 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 2.66 +0.57 69 0 102 0
30DEC26 162.50 C 0.00 0.00 0.00 2.43 +0.53 68 0 1 0
30DEC26 165.00 C 2.26 2.95 2.26 2.22 +0.49 68 16 18 +16
30DEC26 167.50 C 0.00 0.00 0.00 2.03 +0.46 68 0 5 0
30DEC26 170.00 C 2.03 2.69 2.03 1.80 +0.41 68 19 63 +15
30DEC26 172.50 C 2.51 2.51 2.51 1.69 +0.43 68 1 167 0
28JAN27 82.50 C 0.00 0.00 0.00 31.72 +2.77 67 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 29.97 +2.71 67 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 28.28 +2.63 67 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 27.17 +3.06 70 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 25.10 +2.46 67 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 23.62 +2.38 67 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 22.57 +2.66 68 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 20.86 +2.35 67 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 19.91 +2.52 68 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 18.29 +2.01 66 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 17.17 +1.92 67 0 27 0
28JAN27 110.00 C 0.00 0.00 0.00 16.11 +1.83 67 0 13 0
28JAN27 112.50 C 0.00 0.00 0.00 14.75 +1.38 65 0 12 0
28JAN27 115.00 C 0.00 0.00 0.00 13.83 +1.30 66 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 13.33 +1.60 67 0 0 0
28JAN27 120.00 C 9.44 9.44 9.44 12.52 +1.53 68 15 15 +15
28JAN27 122.50 C 0.00 0.00 0.00 11.76 +1.45 68 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 11.06 +1.43 68 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 9.95 +1.25 66 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 9.37 +1.28 67 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 8.84 +1.31 67 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 52.03 +3.29 72 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 49.88 +3.26 71 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 47.78 +3.23 70 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 45.71 +3.18 69 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 43.70 +3.14 68 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 41.74 +3.08 68 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 39.83 +3.02 67 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 37.98 +2.96 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.21 +2.90 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 34.49 +2.82 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.84 +2.74 66 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 31.43 +2.67 66 0 7 0
30MAR27 90.00 C 0.00 0.00 0.00 29.92 +2.59 66 0 34 0
30MAR27 92.50 C 0.00 0.00 0.00 28.47 +2.49 66 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 27.10 +2.41 66 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 25.79 +2.33 66 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 24.54 +2.24 66 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 23.36 +1.97 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 22.37 +2.03 67 0 24 0
30MAR27 107.50 C 0.00 0.00 0.00 21.31 +1.98 67 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 20.29 +1.91 67 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 19.33 +1.85 67 0 39 0
30MAR27 115.00 C 0.00 0.00 0.00 18.42 +1.80 67 0 18 0
30MAR27 117.50 C 0.00 0.00 0.00 17.55 +1.74 67 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 16.73 +1.68 67 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.96 +1.63 68 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 15.23 +1.51 68 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.41 +1.82 68 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 13.66 +1.69 67 0 541 0
30MAR27 132.50 C 0.00 0.00 0.00 12.91 +1.51 67 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.27 +1.46 67 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 11.68 +1.43 67 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 11.14 +1.43 67 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 10.65 +1.44 68 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 10.09 +1.10 68 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 9.68 +1.40 68 0 2 0
30MAR27 150.00 C 0.00 0.00 0.00 9.18 +1.33 68 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 8.73 +1.07 68 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.29 +1.24 68 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.87 +1.18 68 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.47 +1.13 68 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 7.09 +0.90 68 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 6.74 +0.87 68 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 6.40 +0.83 68 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.07 +0.79 68 0 41 0
30MAR27 172.50 C 5.68 5.68 5.68 5.77 +0.76 68 1 57 +1
29JUN27 60.00 C 0.00 0.00 0.00 53.62 +3.23 67 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 51.73 +3.21 67 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 49.88 +3.17 67 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 48.08 +3.14 67 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 46.34 +3.10 67 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 44.65 +3.07 67 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 43.02 +3.04 67 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 41.43 +2.99 67 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 39.90 +2.95 67 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 38.42 +2.91 67 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 36.99 +2.87 67 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 35.61 +2.83 67 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 34.27 +2.78 67 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 32.99 +2.74 67 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 31.75 +2.69 67 0 22 0
29JUN27 97.50 C 0.00 0.00 0.00 30.55 +2.64 67 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 29.40 +2.59 67 0 770 0
29JUN27 102.50 C 0.00 0.00 0.00 28.64 +2.57 68 0 215 0
29JUN27 105.00 C 0.00 0.00 0.00 27.22 +2.50 67 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 26.88 +3.19 69 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 25.20 +2.40 67 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 24.65 +2.18 68 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 23.74 +2.71 68 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 22.45 +2.25 67 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 21.60 +2.20 67 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 20.79 +2.16 67 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 20.39 +2.50 68 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 19.25 +2.11 67 0 0 0
29JUN27 130.00 C 17.17 17.17 17.17 18.95 +2.44 68 1 1 +1
29JUN27 132.50 C 0.00 0.00 0.00 17.54 +1.56 66 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 17.23 +1.80 67 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 16.55 +1.69 67 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.78 +1.43 67 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 54.85 +4.03 71 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 53.50 +4.34 73 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 51.74 +4.19 72 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 49.70 +3.71 70 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 48.45 +3.97 71 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 46.31 +3.30 68 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 45.21 +3.61 69 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 43.34 +3.11 68 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 42.30 +3.39 69 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 40.45 +2.82 67 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 39.88 +3.49 69 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 38.62 +3.42 69 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 36.83 +2.51 67 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 35.67 +2.46 67 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 34.56 +2.41 67 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 33.49 +2.36 67 0 17 0
29SEP27 102.50 C 0.00 0.00 0.00 32.45 +2.36 67 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 31.47 +2.23 67 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 30.39 +2.23 67 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 29.40 +2.11 67 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 28.58 +2.13 67 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 27.72 +1.79 67 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 26.90 +1.76 67 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 26.11 +1.98 67 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 25.35 +1.72 68 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 24.54 +1.68 67 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 23.83 +1.68 68 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 23.16 +1.71 68 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 22.50 +1.75 68 0 0 0
TOTAL CALL 793 8,497 +200
09OCT26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
09OCT26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
09OCT26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 81.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
09OCT26 82.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
09OCT26 84.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
09OCT26 88.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
09OCT26 89.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
09OCT26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
09OCT26 91.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
09OCT26 92.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
09OCT26 93.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
09OCT26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
09OCT26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
09OCT26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
09OCT26 97.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
09OCT26 98.00 P 0.03 0.03 0.03 0.00 -0.03 0 1 33 +1
09OCT26 99.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 2 0
09OCT26 100.00 P 0.40 0.40 0.40 0.00 -0.11 0 1 22 -1
09OCT26 101.00 P 0.07 0.10 0.07 0.00 -0.20 0 31 43 +25
09OCT26 102.00 P 0.10 0.10 0.10 0.00 -0.34 0 45 44 +43
09OCT26 103.00 P 0.00 0.00 0.00 0.00 -0.54 0 0 31 0
09OCT26 104.00 P 0.13 0.13 0.13 0.00 -0.85 0 1 2 -1
09OCT26 105.00 P 1.90 1.90 1.00 0.00 -1.24 0 3 22 +2
09OCT26 106.00 P 0.03 0.03 0.03 0.00 -1.74 0 1 14 0
09OCT26 107.00 P 1.70 1.70 1.70 0.00 -2.34 0 1 0 -1
09OCT26 108.00 P 0.00 0.00 0.00 0.00 -3.05 0 0 4 0
09OCT26 109.00 P 0.29 0.29 0.22 0.00 -3.68 0 17 17 +17
09OCT26 110.00 P 5.80 5.80 5.80 0.90 -3.67 0 2 0 -2
09OCT26 111.00 P 0.00 0.00 0.00 1.90 -3.56 0 0 0 0
09OCT26 112.00 P 0.00 0.00 0.00 2.90 -3.49 0 0 0 0
09OCT26 113.00 P 0.00 0.00 0.00 3.90 -3.45 0 0 0 0
09OCT26 114.00 P 0.00 0.00 0.00 4.90 -3.42 0 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 5.90 -3.41 0 0 0 0
09OCT26 116.00 P 0.00 0.00 0.00 6.90 -3.40 0 0 0 0
09OCT26 117.00 P 0.00 0.00 0.00 7.90 -3.40 0 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 8.90 -3.40 0 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 9.90 -3.40 0 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 10.90 -3.40 0 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 11.90 -3.40 0 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 12.90 -3.40 0 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 13.90 -3.40 0 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 14.90 -3.40 0 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 15.90 -3.40 0 0 0 0
09OCT26 126.00 P 0.00 0.00 0.00 16.90 -3.40 0 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 17.90 -3.40 0 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 18.90 -3.40 0 0 0 0
09OCT26 129.00 P 0.00 0.00 0.00 19.90 -3.40 0 0 0 0
09OCT26 130.00 P 0.00 0.00 0.00 20.90 -3.40 0 0 0 0
09OCT26 131.00 P 0.00 0.00 0.00 21.90 -3.40 0 0 0 0
16OCT26 86.00 P 0.08 0.08 0.08 0.01 -0.03 64 8 14 +8
16OCT26 87.00 P 0.00 0.00 0.00 0.01 -0.05 61 0 5 0
16OCT26 88.00 P 0.07 0.07 0.07 0.02 -0.06 63 10 20 +10
16OCT26 89.00 P 0.00 0.00 0.00 0.03 -0.08 63 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 0.05 -0.10 64 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 0.07 -0.13 65 0 1 0
16OCT26 92.00 P 0.00 0.00 0.00 0.09 -0.17 63 0 0 0
16OCT26 93.00 P 0.25 0.25 0.25 0.12 -0.22 63 1 1 +1
16OCT26 94.00 P 0.00 0.00 0.00 0.17 -0.28 64 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 0.22 -0.35 63 0 3 0
16OCT26 96.00 P 0.59 0.59 0.32 0.30 -0.42 64 6 6 +4
16OCT26 97.00 P 0.00 0.00 0.00 0.39 -0.51 64 0 0 0
16OCT26 98.00 P 1.80 1.80 1.80 0.49 -0.61 63 1 3 +1
16OCT26 99.00 P 0.00 0.00 0.00 0.63 -0.72 63 0 4 0
16OCT26 100.00 P 1.28 1.28 0.69 0.74 -0.87 62 3 6 0
16OCT26 101.00 P 0.80 0.80 0.80 0.98 -0.93 64 1 2 +1
16OCT26 102.00 P 0.00 0.00 0.00 1.16 -1.09 63 0 4 0
16OCT26 103.00 P 3.10 3.70 1.16 1.38 -1.25 62 13 25 +7
16OCT26 104.00 P 3.15 3.80 2.60 1.66 -1.39 62 3 3 +2
16OCT26 105.00 P 1.86 1.86 1.86 1.97 -1.55 62 1 2 +1
16OCT26 106.00 P 2.30 2.30 2.30 2.33 -1.71 62 1 16 +1
16OCT26 107.00 P 3.80 3.80 3.80 2.73 -1.89 62 1 16 +1
16OCT26 108.00 P 5.70 5.70 5.70 3.19 -2.05 62 2 2 +2
16OCT26 109.00 P 0.00 0.00 0.00 3.85 -2.09 65 0 1 0
16OCT26 110.00 P 4.00 4.00 4.00 4.25 -2.09 62 1 1 +1
16OCT26 111.00 P 0.00 0.00 0.00 4.84 -2.29 63 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 5.48 -2.38 63 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 6.08 -2.55 63 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 6.81 -2.60 63 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 7.51 -2.73 63 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 8.28 -2.79 63 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 9.05 -2.89 63 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 9.87 -2.95 63 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 10.70 -3.03 63 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 11.57 -3.07 63 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 12.44 -3.13 63 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 13.34 -3.17 63 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 14.25 -3.22 63 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 15.18 -3.66 63 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 16.12 -3.62 63 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 17.07 -3.30 63 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 18.03 -3.68 63 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 19.00 -3.66 63 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 19.97 -3.35 63 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 20.95 -3.36 63 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 21.94 -3.37 64 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 31 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 50 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 -0.02 63 0 33 0
29OCT26 75.00 P 0.00 0.00 0.00 0.03 -0.03 65 0 48 0
29OCT26 77.50 P 0.30 0.30 0.30 0.05 -0.05 63 1 59 -1
29OCT26 80.00 P 0.32 0.32 0.32 0.09 -0.09 63 2 105 -2
29OCT26 82.50 P 0.00 0.00 0.00 0.15 -0.15 62 0 53 0
29OCT26 85.00 P 0.42 0.42 0.42 0.26 -0.22 63 4 161 -4
29OCT26 87.50 P 0.00 0.00 0.00 0.42 -0.32 63 0 79 0
29OCT26 90.00 P 1.51 1.56 1.11 0.65 -0.45 63 12 113 +10
29OCT26 92.50 P 1.23 1.25 1.23 0.97 -0.60 63 2 97 0
29OCT26 95.00 P 2.86 2.86 1.90 1.40 -0.78 63 18 137 0
29OCT26 97.50 P 2.81 3.13 1.97 1.94 -0.97 63 9 38 +8
29OCT26 100.00 P 4.35 4.50 2.45 2.62 -1.13 63 12 96 +5
29OCT26 102.50 P 3.25 3.25 3.25 3.34 -1.37 62 1 61 -1
29OCT26 105.00 P 7.30 7.30 4.02 4.36 -1.70 62 6 82 +4
29OCT26 107.50 P 0.00 0.00 0.00 5.49 -1.85 62 0 45 0
29OCT26 110.00 P 0.00 0.00 0.00 6.92 -2.04 64 0 182 0
29OCT26 112.50 P 0.00 0.00 0.00 8.39 -2.01 64 0 42 0
29OCT26 115.00 P 0.00 0.00 0.00 9.82 -2.37 62 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 11.55 -2.54 62 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 13.39 -2.68 62 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 15.33 -2.83 62 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 17.93 -2.02 69 0 18 0
29OCT26 127.50 P 0.00 0.00 0.00 19.54 -3.02 62 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 21.74 -3.11 62 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 24.02 -3.17 62 0 0 0
27NOV26 62.50 P 0.33 0.33 0.33 0.08 -0.04 67 10 31 +10
27NOV26 65.00 P 0.00 0.00 0.00 0.13 -0.06 67 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 0.19 -0.09 67 0 31 0
27NOV26 70.00 P 0.00 0.00 0.00 0.29 -0.13 67 0 43 0
27NOV26 72.50 P 0.00 0.00 0.00 0.43 -0.17 67 0 45 0
27NOV26 75.00 P 0.00 0.00 0.00 0.60 -0.22 67 0 59 0
27NOV26 77.50 P 1.10 1.10 1.10 0.82 -0.30 67 3 27 -3
27NOV26 80.00 P 1.23 1.23 1.23 1.11 -0.38 67 1 59 -1
27NOV26 82.50 P 0.00 0.00 0.00 1.47 -0.43 67 0 54 0
27NOV26 85.00 P 0.00 0.00 0.00 1.83 -0.57 67 0 44 0
27NOV26 87.50 P 0.00 0.00 0.00 2.41 -0.61 67 0 48 0
27NOV26 90.00 P 3.99 4.30 3.02 2.93 -0.78 67 10 114 +2
27NOV26 92.50 P 0.00 0.00 0.00 3.60 -0.87 67 0 151 0
27NOV26 95.00 P 0.00 0.00 0.00 4.33 -1.00 66 0 116 0
27NOV26 97.50 P 0.00 0.00 0.00 5.16 -1.26 66 0 53 0
27NOV26 100.00 P 0.00 0.00 0.00 6.24 -1.17 67 0 95 0
27NOV26 102.50 P 0.00 0.00 0.00 7.20 -1.41 66 0 37 0
27NOV26 105.00 P 10.84 10.84 8.56 8.38 -1.54 67 2 61 0
27NOV26 107.50 P 9.29 9.29 9.20 9.67 -1.66 67 31 59 +28
27NOV26 110.00 P 13.17 13.17 13.17 11.06 -1.67 67 1 30 +1
27NOV26 112.50 P 0.00 0.00 0.00 12.55 -1.71 68 0 4 0
27NOV26 115.00 P 0.00 0.00 0.00 14.10 -1.97 68 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 15.77 -1.83 68 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 17.24 -2.17 67 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 18.95 -2.29 67 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 20.77 -2.43 67 0 3 0
27NOV26 127.50 P 0.00 0.00 0.00 22.66 -2.52 67 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 24.63 -2.59 66 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 26.61 -2.72 66 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.32 -0.07 68 0 64 0
30DEC26 62.50 P 0.00 0.00 0.00 0.45 -0.09 68 0 57 0
30DEC26 65.00 P 0.00 0.00 0.00 0.60 -0.14 68 0 33 0
30DEC26 67.50 P 0.00 0.00 0.00 0.83 -0.14 68 0 32 0
30DEC26 70.00 P 0.00 0.00 0.00 1.07 -0.21 68 0 64 0
30DEC26 72.50 P 0.00 0.00 0.00 1.39 -0.19 68 0 53 0
30DEC26 75.00 P 0.00 0.00 0.00 1.75 -0.25 68 0 71 0
30DEC26 77.50 P 0.00 0.00 0.00 2.12 -0.42 68 0 30 0
30DEC26 80.00 P 0.00 0.00 0.00 2.68 -0.43 69 0 41 0
30DEC26 82.50 P 0.00 0.00 0.00 3.25 -0.49 69 0 44 0
30DEC26 85.00 P 0.00 0.00 0.00 3.88 -0.59 69 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 4.48 -0.66 68 0 44 0
30DEC26 90.00 P 0.00 0.00 0.00 5.14 -0.78 67 0 204 0
30DEC26 92.50 P 7.04 7.05 6.70 5.99 -0.85 67 27 132 +25
30DEC26 95.00 P 0.00 0.00 0.00 6.82 -1.03 67 0 244 0
30DEC26 97.50 P 0.00 0.00 0.00 7.81 -1.14 67 0 350 0
30DEC26 100.00 P 10.28 10.28 10.28 8.89 -1.24 67 1 226 +1
30DEC26 102.50 P 0.00 0.00 0.00 10.05 -1.35 67 0 148 0
30DEC26 105.00 P 0.00 0.00 0.00 11.30 -1.45 67 0 182 0
30DEC26 107.50 P 0.00 0.00 0.00 12.64 -1.54 67 0 442 0
30DEC26 110.00 P 0.00 0.00 0.00 14.30 -1.39 69 0 268 0
30DEC26 112.50 P 0.00 0.00 0.00 15.55 -1.88 67 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 16.91 -2.18 67 0 16 0
30DEC26 117.50 P 0.00 0.00 0.00 18.80 -1.67 68 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 20.50 -1.64 69 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 21.88 -2.47 67 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 23.78 -2.04 68 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 25.62 -2.04 68 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.26 -1.36 72 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 29.32 -2.30 68 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 31.32 -2.30 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 33.31 -2.35 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.32 -2.47 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 37.38 -2.54 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.51 -2.54 68 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 41.64 -2.62 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 44.10 -2.39 70 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 45.98 -2.75 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 48.51 -2.47 70 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 50.45 -2.83 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.69 -2.91 68 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 54.99 -2.93 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 57.31 -2.94 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 59.63 -2.99 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.96 -3.05 68 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 64.31 -3.09 68 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 4.46 -0.66 67 0 1 0
28JAN27 85.00 P 5.17 5.17 5.17 5.23 -0.60 68 1 2 +1
28JAN27 87.50 P 0.00 0.00 0.00 5.95 -0.66 67 0 0 0
28JAN27 90.00 P 8.00 8.00 8.00 6.79 -0.72 67 3 10 +3
28JAN27 92.50 P 0.00 0.00 0.00 7.53 -0.99 66 0 7 0
28JAN27 95.00 P 0.00 0.00 0.00 8.52 -1.08 66 0 5 0
28JAN27 97.50 P 10.50 10.50 10.50 9.61 -1.14 66 1 11 +1
28JAN27 100.00 P 0.00 0.00 0.00 10.73 -1.26 66 0 5 0
28JAN27 102.50 P 0.00 0.00 0.00 11.98 -1.31 66 0 27 0
28JAN27 105.00 P 0.00 0.00 0.00 13.23 -1.44 66 0 5 0
28JAN27 107.50 P 0.00 0.00 0.00 14.59 -1.52 66 0 4 0
28JAN27 110.00 P 0.00 0.00 0.00 16.05 -1.57 67 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 17.51 -1.13 67 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 18.85 -1.99 66 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 20.54 -1.84 67 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 22.23 -1.84 67 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 23.82 -1.95 66 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 25.61 -2.01 67 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 27.37 -2.11 67 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 29.39 -2.34 67 0 2 0
28JAN27 132.50 P 0.00 0.00 0.00 31.08 -2.16 67 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.64 -0.21 67 0 31 0
30MAR27 62.50 P 2.68 2.68 2.68 1.98 -0.31 67 1 31 +1
30MAR27 65.00 P 0.00 0.00 0.00 2.45 -0.31 68 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 2.92 -0.37 68 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 3.46 -0.45 68 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 4.08 -0.44 68 0 31 0
30MAR27 75.00 P 0.00 0.00 0.00 4.70 -0.43 68 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 5.46 -0.61 68 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 6.17 -0.69 67 0 37 0
30MAR27 82.50 P 7.55 7.55 7.55 6.98 -0.67 68 15 60 +15
30MAR27 85.00 P 0.00 0.00 0.00 7.81 -0.75 67 0 55 0
30MAR27 87.50 P 0.00 0.00 0.00 8.70 -0.73 67 0 25 0
30MAR27 90.00 P 11.18 11.18 10.42 9.66 -0.88 67 2 18 +1
30MAR27 92.50 P 0.00 0.00 0.00 10.62 -1.03 66 0 15 0
30MAR27 95.00 P 13.18 13.68 11.44 11.71 -0.94 66 8 823 +3
30MAR27 97.50 P 0.00 0.00 0.00 12.91 -1.17 66 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 14.15 -1.22 67 0 19 0
30MAR27 102.50 P 0.00 0.00 0.00 15.44 -1.29 66 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 16.79 -1.35 67 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 18.19 -1.42 67 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 19.65 -1.47 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 21.16 -1.35 67 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.62 -1.24 67 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 24.24 -1.31 67 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 25.66 -1.95 66 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.02 -1.44 69 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.12 -1.98 66 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 30.80 -2.01 66 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.66 -2.01 67 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 34.56 -2.02 67 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 36.61 -1.86 68 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 38.34 -2.02 67 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 40.33 -2.00 67 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 42.39 -1.93 68 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 44.30 -2.05 68 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 46.33 -2.06 68 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 48.46 -1.97 68 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 50.27 -2.21 67 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 52.40 -2.21 68 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 54.62 -2.15 68 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 56.75 -2.18 69 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 58.78 -2.31 68 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 61.06 -2.20 69 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 63.56 -1.88 70 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 65.17 -2.51 68 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 67.50 -2.44 68 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.26 -0.14 68 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 3.82 -0.22 68 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 4.47 -0.22 68 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 5.07 -0.29 67 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 5.79 -0.38 67 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 6.50 -0.48 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 7.30 -0.52 67 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 8.10 -0.60 67 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 9.06 -0.75 67 0 33 0
29JUN27 82.50 P 0.00 0.00 0.00 9.95 -0.87 66 0 19 0
29JUN27 85.00 P 0.00 0.00 0.00 10.96 -0.93 67 0 46 0
29JUN27 87.50 P 0.00 0.00 0.00 11.93 -1.09 66 0 30 0
29JUN27 90.00 P 0.00 0.00 0.00 13.02 -0.71 66 0 968 0
29JUN27 92.50 P 0.00 0.00 0.00 14.01 -0.93 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 15.22 -1.05 66 0 29 0
29JUN27 97.50 P 0.00 0.00 0.00 16.43 -1.15 66 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 17.74 -1.11 65 0 200 0
29JUN27 102.50 P 0.00 0.00 0.00 19.09 -1.25 65 0 185 0
29JUN27 105.00 P 0.00 0.00 0.00 20.56 -1.25 66 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 21.98 -1.34 66 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 23.48 -1.40 66 0 21 0
29JUN27 112.50 P 0.00 0.00 0.00 25.02 -1.33 66 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 26.60 -1.11 66 0 51 0
29JUN27 117.50 P 0.00 0.00 0.00 28.23 -1.14 66 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 29.59 -1.77 65 0 2 0
29JUN27 122.50 P 0.00 0.00 0.00 31.28 -1.61 66 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 33.01 -1.92 66 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 34.78 -1.95 66 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 36.61 -2.07 66 0 16 0
29JUN27 132.50 P 0.00 0.00 0.00 38.31 -2.26 66 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 40.13 -2.34 66 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 41.93 -2.45 66 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 43.99 -2.34 66 0 2 0
29SEP27 62.50 P 5.86 5.86 5.86 5.52 -0.36 67 1 1 +1
29SEP27 65.00 P 0.00 0.00 0.00 6.25 -0.34 67 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 7.01 -0.46 67 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 7.78 -0.45 67 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 8.63 -0.53 67 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 9.53 -0.56 67 0 2 0
29SEP27 77.50 P 0.00 0.00 0.00 10.48 -0.71 66 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 11.79 -0.75 67 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 12.79 -0.92 67 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 13.89 -1.06 67 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 15.01 -1.19 67 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 16.15 -1.30 67 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.39 -0.51 67 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.77 -0.43 67 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.51 -1.03 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 20.84 -2.12 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 22.22 -1.23 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 23.72 -1.22 65 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 25.20 -1.28 66 0 15 0
29SEP27 110.00 P 0.00 0.00 0.00 26.72 -1.34 66 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 28.28 -1.33 66 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 29.88 -1.38 66 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 31.52 -1.46 66 0 76 0
29SEP27 120.00 P 0.00 0.00 0.00 33.19 -1.28 66 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 34.58 -1.21 65 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 36.31 -1.48 66 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 37.54 -1.94 64 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 39.32 -1.89 64 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 41.10 -2.52 64 0 0 0
TOTAL PUT 340 9,993 +231
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$ 2.860
29OCT26 2.10 C 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.66 +0.05 0 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.57 +0.04 0 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.48 +0.05 46 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.38 +0.05 37 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.30 +0.04 38 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.21 +0.03 34 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.09 +0.01 34 0 30 0
29OCT26 2.96 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.03 +0.01 35 0 178 0
29OCT26 3.16 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.01 0.00 38 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.01 0.00 50 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.01 0.00 56 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.01 0.00 61 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 86 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 90 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.42 +0.03 42 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.34 +0.02 38 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.27 +0.03 38 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.22 +0.02 39 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.18 +0.03 42 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.13 +0.02 40 0 5 0
27NOV26 3.06 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.05 0.00 40 0 271 0
27NOV26 3.35 C 0.00 0.00 0.00 0.04 0.00 42 0 498 0
27NOV26 3.44 C 0.00 0.00 0.00 0.03 0.00 42 0 626 0
27NOV26 3.54 C 0.00 0.00 0.00 0.02 0.00 42 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.01 0.00 39 0 410 0
27NOV26 3.73 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.79 +0.05 44 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.70 +0.04 44 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.62 +0.04 42 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.54 +0.04 43 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.45 +0.03 39 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.39 +0.04 40 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.32 +0.03 39 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.26 +0.02 37 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.21 +0.02 37 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.14 +0.02 39 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.11 +0.01 39 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.09 +0.01 39 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.07 +0.01 39 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.06 +0.01 41 0 3,374 0
30DEC26 3.54 C 0.00 0.00 0.00 0.05 +0.01 42 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.04 +0.01 42 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.03 +0.01 42 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.02 +0.01 40 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.01 0.00 37 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.01 0.00 39 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.01 0.00 41 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.01 0.00 50 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.01 0.00 53 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 55 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 59 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 63 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 70 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 77 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 80 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 83 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 88 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 93 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 104 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 110 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 0.84 +0.04 42 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.76 +0.04 42 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.69 +0.04 42 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.61 +0.04 40 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.54 +0.04 40 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.48 +0.03 39 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.42 +0.03 39 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.37 +0.02 39 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.32 +0.02 39 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.28 +0.02 38 0 8 0
30MAR27 3.06 C 0.00 0.00 0.00 0.25 +0.03 40 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.22 +0.02 40 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.19 +0.01 40 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.16 +0.01 39 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.14 +0.01 40 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.12 +0.01 40 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.11 +0.01 41 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.09 0.00 40 0 227 0
30MAR27 3.82 C 0.00 0.00 0.00 0.08 +0.01 40 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.07 +0.01 41 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.06 +0.01 41 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.05 +0.01 41 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.04 +0.01 40 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 +0.01 39 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 +0.01 37 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.01 0.00 34 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.01 0.00 35 0 114 0
30MAR27 4.68 C 0.00 0.00 0.00 0.01 0.00 36 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.01 0.00 37 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.01 0.00 40 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.01 0.00 48 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 62 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 0.91 +0.05 45 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.83 +0.04 44 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.76 +0.04 43 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.69 +0.04 42 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.63 +0.04 42 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.57 +0.03 41 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.52 +0.03 41 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.47 +0.03 41 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.42 +0.02 41 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.38 +0.02 40 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.34 +0.02 40 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.31 +0.03 41 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.28 +0.02 41 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.22 +0.01 40 0 30 0
29JUN27 3.54 C 0.20 0.20 0.20 0.20 +0.01 41 5 18 +5
29JUN27 3.63 C 0.00 0.00 0.00 0.18 +0.01 40 0 38 0
29JUN27 3.73 C 0.00 0.00 0.00 0.16 0.00 40 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.15 +0.01 41 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.13 0.00 41 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.12 0.00 41 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.11 +0.01 42 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.09 0.00 40 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 0.00 40 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.06 0.00 40 0 66 0
TOTAL CALL 5 42,720 +5
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.06 -0.02 38 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.10 -0.03 36 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.16 -0.04 38 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.23 -0.05 37 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.32 -0.05 41 0 350 0
29OCT26 3.25 P 0.00 0.00 0.00 0.40 -0.05 41 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.50 -0.05 48 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.59 -0.04 54 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.69 -0.05 61 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.78 -0.05 66 0 0 0
29OCT26 3.73 P 0.00 0.00 0.00 0.87 -0.06 0 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.96 -0.06 0 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.44 -0.06 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.54 -0.06 0 0 0 0
27NOV26 2.49 P 0.05 0.05 0.05 0.04 -0.01 42 51 111 +51
27NOV26 2.58 P 0.00 0.00 0.00 0.06 -0.02 41 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.17 -0.03 40 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.23 -0.03 42 0 101 0
27NOV26 3.06 P 0.00 0.00 0.00 0.28 -0.05 39 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.36 -0.05 40 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.45 -0.04 46 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.53 -0.04 45 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.61 -0.05 46 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.70 -0.05 47 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.78 -0.05 45 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.88 -0.05 49 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.97 -0.05 52 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.44 -0.06 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.54 -0.06 0 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 -0.01 40 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.03 -0.01 41 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 2.49 P 0.09 0.09 0.09 0.07 -0.01 41 6 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.09 -0.02 40 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.13 -0.02 41 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.16 -0.03 39 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.22 -0.02 41 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.26 -0.04 39 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.33 -0.04 40 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.41 -0.03 42 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.48 -0.03 43 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.56 -0.04 44 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.63 -0.05 43 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.72 -0.05 44 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.80 -0.05 44 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.89 -0.06 44 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.98 -0.05 47 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 1.07 -0.06 45 0 33 0
30DEC26 4.02 P 0.00 0.00 0.00 1.17 -0.05 48 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.26 -0.05 50 0 2 0
30DEC26 4.21 P 0.00 0.00 0.00 1.36 -0.05 53 0 141 0
30DEC26 4.30 P 0.00 0.00 0.00 1.45 -0.05 55 0 148 0
30DEC26 4.40 P 0.00 0.00 0.00 1.55 -0.05 58 0 144 0
30DEC26 4.49 P 0.00 0.00 0.00 1.64 -0.05 60 0 165 0
30DEC26 4.59 P 0.00 0.00 0.00 1.74 -0.05 62 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.83 -0.05 64 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.93 -0.05 66 0 82 0
30DEC26 5.02 P 0.00 0.00 0.00 2.17 -0.05 71 0 0 0
30DEC26 5.26 P 0.00 0.00 0.00 2.40 -0.06 0 0 2,400 0
30DEC26 5.50 P 0.00 0.00 0.00 2.65 -0.05 80 0 0 0
30DEC26 5.74 P 0.00 0.00 0.00 2.89 -0.05 84 0 0 0
30DEC26 5.98 P 0.00 0.00 0.00 3.13 -0.05 88 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.36 -0.05 92 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.60 -0.05 96 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.84 -0.05 100 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 4.08 -0.05 103 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.32 -0.05 106 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.56 -0.05 109 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.80 -0.05 112 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 5.04 -0.05 115 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.28 -0.05 118 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.52 -0.05 121 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.75 -0.05 123 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.99 -0.05 126 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.23 -0.05 128 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.47 -0.05 131 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.71 -0.05 133 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 -0.01 40 0 31 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 -0.01 40 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.08 -0.01 41 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.10 -0.02 39 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.14 -0.01 41 0 95 0
30MAR27 2.58 P 0.00 0.00 0.00 0.17 -0.02 40 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.21 -0.02 40 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.25 -0.02 40 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.30 -0.03 40 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.36 -0.01 41 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.41 -0.04 40 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.49 -0.03 41 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.55 -0.04 41 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.63 -0.04 42 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.70 -0.04 43 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.78 -0.04 43 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.85 -0.05 42 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.94 -0.04 43 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 1.02 -0.04 44 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 1.11 -0.04 44 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.20 -0.05 45 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.28 -0.05 44 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.37 -0.05 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.46 -0.05 45 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.55 -0.05 44 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.64 -0.05 45 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.74 -0.05 47 0 120 0
30MAR27 4.68 P 0.00 0.00 0.00 1.83 -0.05 49 0 1,008 0
30MAR27 4.78 P 0.00 0.00 0.00 1.93 -0.05 50 0 3,005 0
30MAR27 5.02 P 0.00 0.00 0.00 2.17 -0.05 54 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.41 -0.05 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.65 -0.05 61 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.89 -0.05 64 0 11 0
30MAR27 5.98 P 0.00 0.00 0.00 3.13 -0.05 67 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.36 -0.05 70 0 0 0
30MAR27 6.45 P 0.00 0.00 0.00 3.60 -0.05 73 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.84 -0.05 75 0 0 0
30MAR27 6.93 P 0.00 0.00 0.00 4.08 -0.05 78 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.32 -0.05 80 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.56 -0.05 82 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.08 -0.01 41 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.13 -0.02 41 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.16 -0.02 41 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.20 -0.02 41 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.23 -0.02 40 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.28 -0.02 41 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.32 -0.02 41 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.37 -0.03 41 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.42 -0.03 40 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.48 -0.04 40 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.55 -0.04 41 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.62 -0.03 42 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.69 -0.04 42 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.76 -0.04 43 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.84 -0.04 43 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.91 -0.04 43 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.99 -0.04 43 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 1.07 -0.04 44 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.15 -0.04 44 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.24 -0.04 44 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.32 -0.04 45 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.41 -0.04 45 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.49 -0.04 45 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.58 -0.04 45 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.66 -0.05 44 0 0 0
TOTAL PUT 57 63,666 +51
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$ 107.000
09OCT26 84.00 C 0.00 0.00 0.00 23.00 +2.69 0 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 22.00 +2.69 0 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 21.00 +2.69 0 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 20.00 +2.69 0 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 19.00 +2.69 0 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 18.00 +2.69 0 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 17.00 +2.69 0 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 16.00 +2.69 0 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 15.00 +2.69 0 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 14.00 +2.69 0 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 13.00 +2.69 0 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 12.00 +2.69 0 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 11.00 +2.69 0 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 10.00 +2.62 0 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 9.00 +2.56 0 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 8.00 +2.56 0 0 0 0
09OCT26 100.00 C 5.60 6.81 5.60 7.00 +2.66 0 3 0 -6
09OCT26 101.00 C 4.42 4.42 4.42 6.00 +2.61 0 1 0 -2
09OCT26 102.00 C 3.95 4.10 3.95 5.00 +2.49 0 7 0 -29
09OCT26 103.00 C 2.84 4.02 2.60 4.00 +2.32 0 67 0 -195
09OCT26 104.00 C 2.15 3.00 1.90 3.00 +1.93 0 384 0 -971
09OCT26 105.00 C 1.35 2.07 0.80 2.00 +1.38 0 1,070 0 -1,301
09OCT26 106.00 C 0.64 1.25 0.35 1.00 +0.67 0 1,761 600 -894
09OCT26 107.00 C 0.20 0.60 0.08 0.00 -0.16 0 1,391 359 -1,080
09OCT26 108.00 C 0.18 0.27 0.01 0.00 -0.07 0 841 2,031 +235
09OCT26 109.00 C 0.10 0.10 0.01 0.00 -0.03 0 680 1,170 +158
09OCT26 110.00 C 0.03 0.04 0.01 0.00 -0.01 0 240 1,949 +26
09OCT26 111.00 C 0.02 0.02 0.01 0.00 -0.01 0 86 722 -19
09OCT26 112.00 C 0.01 0.01 0.01 0.00 -0.01 0 24 1,144 -21
09OCT26 113.00 C 0.01 0.01 0.01 0.00 -0.01 0 11 642 0
09OCT26 114.00 C 0.02 0.02 0.02 0.00 -0.01 0 3 320 -3
09OCT26 115.00 C 0.02 0.02 0.01 0.00 -0.01 0 6 462 -6
09OCT26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 505 0
09OCT26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
09OCT26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 405 0
09OCT26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
09OCT26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,712 0
09OCT26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
09OCT26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
09OCT26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
09OCT26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
09OCT26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
09OCT26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
09OCT26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
09OCT26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 373 0
16OCT26 84.00 C 0.00 0.00 0.00 23.05 +2.69 0 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 22.05 +2.31 0 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 21.05 +2.31 0 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 20.05 +2.69 0 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 19.05 +2.69 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 18.06 +2.69 47 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 17.06 +2.69 44 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 16.06 +2.68 41 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 15.06 +2.67 37 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 14.06 +2.66 34 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 13.07 +2.64 38 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 12.07 +2.61 35 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 11.09 +2.57 36 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 10.11 +2.68 36 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 9.15 +2.61 36 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 8.20 +2.15 36 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 7.28 +2.17 36 0 3 0
16OCT26 101.00 C 0.00 0.00 0.00 6.20 +1.85 29 0 30 0
16OCT26 102.00 C 0.00 0.00 0.00 5.38 +1.83 31 0 1 0
16OCT26 103.00 C 0.00 0.00 0.00 4.60 +1.67 33 0 3 0
16OCT26 104.00 C 3.30 4.05 3.15 3.89 +1.48 34 10 107 0
16OCT26 105.00 C 2.43 3.22 2.32 3.23 +1.27 34 53 774 -8
16OCT26 106.00 C 1.99 2.68 1.90 2.65 +1.06 35 332 382 +84
16OCT26 107.00 C 1.61 2.22 1.57 2.13 +0.88 35 1,814 1,788 +1,502
16OCT26 108.00 C 1.29 1.83 1.20 1.69 +0.71 35 885 929 +678
16OCT26 109.00 C 1.00 1.41 0.93 1.31 +0.57 35 2,919 3,712 +2,256
16OCT26 110.00 C 0.90 1.12 0.75 1.02 +0.47 36 1,128 1,011 +668
16OCT26 111.00 C 0.55 0.85 0.55 0.78 +0.38 36 169 411 +142
16OCT26 112.00 C 0.50 0.66 0.40 0.55 +0.26 36 207 500 +146
16OCT26 113.00 C 0.30 0.46 0.30 0.42 +0.22 36 75 157 +62
16OCT26 114.00 C 0.32 0.37 0.30 0.30 +0.16 36 94 111 +21
16OCT26 115.00 C 0.24 0.28 0.17 0.21 +0.11 36 188 395 +140
16OCT26 116.00 C 0.18 0.21 0.15 0.14 +0.07 36 26 139 +9
16OCT26 117.00 C 0.16 0.16 0.16 0.10 +0.05 37 3 203 -2
16OCT26 118.00 C 0.13 0.13 0.12 0.07 +0.04 37 14 109 +9
16OCT26 119.00 C 0.10 0.10 0.09 0.04 +0.02 36 32 163 0
16OCT26 120.00 C 0.07 0.07 0.07 0.03 +0.02 37 32 242 +32
16OCT26 121.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 4 0
16OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
16OCT26 123.00 C 0.03 0.03 0.03 0.01 0.00 38 5 20 +5
16OCT26 124.00 C 0.04 0.04 0.04 0.01 0.00 40 15 51 +10
16OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 53 0
16OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29OCT26 42.00 C 0.00 0.00 0.00 65.29 +2.45 194 0 1,900 0
29OCT26 43.00 C 0.00 0.00 0.00 64.04 +2.66 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 63.05 +2.67 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 62.05 +2.67 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 61.05 +2.66 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 60.05 +2.66 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 59.05 +2.66 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 58.05 +2.66 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 57.06 +2.67 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 54.56 +2.66 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 52.06 +2.66 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 49.57 +2.66 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 47.07 +2.66 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 44.58 +2.66 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 42.09 +2.67 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.59 +2.66 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 37.10 +2.67 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.61 +2.72 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 32.11 +2.67 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.61 +2.66 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 27.11 +2.66 0 0 5 0
29OCT26 82.50 C 0.00 0.00 0.00 24.51 +2.58 0 0 205 0
29OCT26 85.00 C 0.00 0.00 0.00 22.16 +2.42 36 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.54 +2.50 0 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 17.21 +2.58 35 0 460 0
29OCT26 92.50 C 0.00 0.00 0.00 14.79 +2.48 35 0 427 0
29OCT26 95.00 C 0.00 0.00 0.00 12.43 +2.48 35 0 676 0
29OCT26 97.50 C 0.00 0.00 0.00 9.90 +1.86 28 0 308 0
29OCT26 100.00 C 7.37 8.35 7.37 8.04 +1.94 33 816 5,854 -384
29OCT26 102.50 C 6.00 6.50 6.00 6.47 +1.87 37 13 2,470 -4
29OCT26 105.00 C 4.50 4.70 3.95 4.56 +1.21 33 485 5,656 +108
29OCT26 107.50 C 2.70 3.52 2.70 3.33 +0.89 34 837 4,905 +379
29OCT26 110.00 C 1.90 2.50 1.88 2.34 +0.65 35 4,525 16,493 +300
29OCT26 112.50 C 1.33 1.75 1.33 1.61 +0.49 35 1,464 13,099 +394
29OCT26 115.00 C 1.02 1.20 0.87 1.03 +0.31 35 980 14,523 +278
29OCT26 117.50 C 0.65 0.80 0.60 0.64 +0.20 35 847 6,482 +37
29OCT26 120.00 C 0.45 0.54 0.40 0.38 +0.12 35 4,748 15,570 -1,472
29OCT26 122.50 C 0.35 0.36 0.29 0.22 +0.07 35 4,920 16,855 -169
29OCT26 125.00 C 0.19 0.25 0.19 0.12 +0.03 35 440 20,754 -6
29OCT26 127.50 C 0.16 0.17 0.16 0.07 +0.02 35 17 4,217 -2
29OCT26 130.00 C 0.13 0.14 0.12 0.04 +0.01 36 452 10,407 -6
29OCT26 132.50 C 0.11 0.11 0.10 0.02 0.00 36 17 4,607 -17
29OCT26 135.00 C 0.09 0.09 0.08 0.01 0.00 36 20 12,976 -11
29OCT26 137.50 C 0.06 0.07 0.06 0.01 0.00 38 9 2,563 -4
29OCT26 140.00 C 0.05 0.06 0.04 0.01 0.00 41 81 8,526 -41
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2,759 0
29OCT26 145.00 C 0.03 0.03 0.03 0.01 0.00 46 5 4,581 -1
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2,068 0
29OCT26 150.00 C 0.03 0.03 0.03 0.01 0.00 50 6 11,080 -6
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 908 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,269 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 990 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4,232 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5,320 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3,725 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 65 0 445 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 67 0 227 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 68 0 204 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,418 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 72 0 92 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 74 0 349 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 76 0 43 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 77 0 123 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 79 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 81 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 84 0 61 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 0 311 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 90 0 434 0
27NOV26 42.00 C 0.00 0.00 0.00 65.29 +2.45 112 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 64.19 +2.78 77 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 63.19 +2.74 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 62.20 +2.77 76 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 61.20 +2.77 61 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 60.20 +2.76 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 59.21 +2.74 65 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 58.21 +2.73 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 57.06 +2.61 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 54.73 +2.73 59 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 52.06 +2.55 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 49.57 +2.55 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 47.07 +2.55 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 44.58 +2.56 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 42.09 +2.59 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 39.59 +2.53 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 37.10 +2.53 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 34.64 +2.47 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 32.18 +2.45 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.77 +2.49 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 27.36 +2.48 30 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 24.97 +2.45 36 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.65 +2.40 38 0 94 0
27NOV26 87.50 C 0.00 0.00 0.00 20.38 +1.92 39 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 18.23 +2.62 40 0 1 0
27NOV26 92.50 C 0.00 0.00 0.00 15.83 +2.21 37 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 13.75 +1.88 36 0 96 0
27NOV26 97.50 C 0.00 0.00 0.00 11.92 +1.98 37 0 429 0
27NOV26 100.00 C 0.00 0.00 0.00 10.66 +2.06 41 0 1,630 0
27NOV26 102.50 C 8.60 8.60 8.60 8.73 +1.59 38 30 758 +30
27NOV26 105.00 C 7.28 7.34 6.88 7.37 +1.46 39 9 3,187 -4
27NOV26 107.50 C 5.80 6.25 5.80 6.26 +1.38 40 204 6,490 -55
27NOV26 110.00 C 4.50 5.25 4.50 5.10 +1.10 39 216 14,814 +214
27NOV26 112.50 C 4.00 4.25 3.79 4.20 +0.92 40 462 4,753 -7
27NOV26 115.00 C 3.40 3.57 3.10 3.41 +0.77 40 1,072 9,868 +805
27NOV26 117.50 C 2.48 2.84 2.48 2.80 +0.68 40 129 2,387 +62
27NOV26 120.00 C 2.05 2.38 2.05 2.28 +0.62 40 620 20,936 +381
27NOV26 122.50 C 1.78 1.95 1.65 1.83 +0.54 41 199 11,300 -79
27NOV26 125.00 C 1.35 1.56 1.35 1.44 +0.45 41 175 19,743 +19
27NOV26 127.50 C 1.12 1.27 1.11 1.12 +0.36 41 22 5,549 -5
27NOV26 130.00 C 1.00 1.02 0.88 0.87 +0.30 41 95 7,221 +18
27NOV26 132.50 C 0.76 0.84 0.76 0.66 +0.23 40 43 4,073 +9
27NOV26 135.00 C 0.62 0.70 0.62 0.50 +0.18 40 23 9,057 -1
27NOV26 137.50 C 0.53 0.53 0.53 0.38 +0.14 40 20 3,368 0
27NOV26 140.00 C 0.44 0.48 0.44 0.29 +0.11 41 162 4,887 -132
27NOV26 142.50 C 0.00 0.00 0.00 0.21 +0.08 40 0 2,618 0
27NOV26 145.00 C 0.31 0.34 0.31 0.16 +0.06 40 138 3,525 +8
27NOV26 147.50 C 0.29 0.29 0.29 0.12 +0.05 41 3 4,002 +3
27NOV26 150.00 C 0.25 0.25 0.24 0.09 +0.04 41 24 3,992 0
27NOV26 152.50 C 0.00 0.00 0.00 0.07 +0.03 41 0 1,134 0
27NOV26 155.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 3,906 0
27NOV26 157.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 740 0
27NOV26 160.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 7,082 0
27NOV26 162.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 1,454 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3,654 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 302 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 219 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 365 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 275 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 485 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 342 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 423 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 329 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 78 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 94 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 166 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 57 0 207 0
30DEC26 42.00 C 0.00 0.00 0.00 65.29 +2.45 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 64.28 +2.74 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 63.29 +2.77 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 62.30 +2.78 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 61.31 +2.74 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 60.31 +2.80 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 59.32 +2.78 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 58.33 +2.74 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 57.33 +2.80 0 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 54.85 +2.78 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 52.36 +2.75 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.87 +2.74 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.40 +2.73 0 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 44.94 +2.72 0 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 42.50 +2.72 41 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 40.07 +2.76 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.64 +2.69 44 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 35.24 +2.32 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.85 +2.31 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.38 +2.21 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.00 +2.12 39 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 25.98 +2.36 43 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 23.75 +2.15 42 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 21.33 +2.00 39 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 19.31 +2.30 39 0 1,767 0
30DEC26 92.50 C 0.00 0.00 0.00 17.36 +2.21 39 0 918 0
30DEC26 95.00 C 0.00 0.00 0.00 15.52 +2.10 39 0 4,806 0
30DEC26 97.50 C 0.00 0.00 0.00 13.39 +1.22 37 0 3,033 0
30DEC26 100.00 C 12.10 12.10 11.45 12.20 +1.85 39 3 3,755 -1
30DEC26 102.50 C 10.58 10.58 10.58 10.52 +1.70 38 32 1,888 +2
30DEC26 105.00 C 9.07 9.15 8.52 9.17 +1.57 38 191 7,016 +150
30DEC26 107.50 C 7.82 8.05 7.82 7.98 +1.39 38 12 3,432 +5
30DEC26 110.00 C 6.30 6.92 6.30 6.92 +1.24 39 38 4,277 +27
30DEC26 112.50 C 5.51 5.90 5.51 5.99 +1.12 39 4 5,119 0
30DEC26 115.00 C 5.00 5.12 5.00 5.17 +0.95 39 11 8,775 +8
30DEC26 117.50 C 0.00 0.00 0.00 4.47 +0.90 39 0 10,775 0
30DEC26 120.00 C 3.70 3.80 3.60 3.64 +0.65 39 19 27,106 +15
30DEC26 122.50 C 3.27 3.31 3.23 3.26 +0.77 40 112 5,810 -23
30DEC26 125.00 C 2.70 2.84 2.57 2.74 +0.67 40 363 9,020 -41
30DEC26 127.50 C 2.15 2.40 2.15 2.29 +0.58 40 31 9,977 +20
30DEC26 130.00 C 2.00 2.15 1.90 1.91 +0.51 40 155 19,168 +17
30DEC26 132.50 C 1.69 1.82 1.65 1.59 +0.44 40 201 7,219 -111
30DEC26 135.00 C 1.41 1.50 1.40 1.31 +0.37 40 16 17,911 +10
30DEC26 137.50 C 1.27 1.32 1.26 1.08 +0.32 40 7 4,544 -1
30DEC26 140.00 C 1.13 1.16 1.04 0.89 +0.27 40 368 20,000 +261
30DEC26 142.50 C 0.94 0.94 0.94 0.72 +0.22 39 75 2,073 -49
30DEC26 145.00 C 0.76 0.76 0.76 0.59 +0.19 39 3 15,637 -3
30DEC26 147.50 C 0.00 0.00 0.00 0.48 +0.16 39 0 5,293 0
30DEC26 150.00 C 0.60 0.65 0.60 0.39 +0.13 39 15 10,866 0
30DEC26 152.50 C 0.55 0.56 0.55 0.31 +0.10 39 99 1,556 +34
30DEC26 155.00 C 0.51 0.51 0.51 0.25 +0.09 39 1 3,193 0
30DEC26 157.50 C 0.00 0.00 0.00 0.20 +0.07 39 0 961 0
30DEC26 160.00 C 0.38 0.38 0.38 0.16 +0.06 39 20 5,894 0
30DEC26 162.50 C 0.35 0.35 0.34 0.13 +0.05 39 15 1,854 +15
30DEC26 165.00 C 0.30 0.30 0.30 0.11 +0.04 40 15 10,852 +15
30DEC26 167.50 C 0.00 0.00 0.00 0.09 +0.04 40 0 3,396 0
30DEC26 170.00 C 0.23 0.23 0.23 0.07 +0.03 40 12 21,174 -12
30DEC26 172.50 C 0.21 0.23 0.21 0.06 +0.03 40 14 1,690 +14
30DEC26 175.00 C 0.19 0.21 0.19 0.05 +0.03 40 17 704 +17
30DEC26 177.50 C 0.00 0.00 0.00 0.04 +0.03 40 0 10,651 0
30DEC26 180.00 C 0.19 0.19 0.19 0.03 +0.02 40 1 13,375 -1
30DEC26 182.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 1,146 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 558 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 241 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 39 0 967 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 322 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,593 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 989 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,860 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 396 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 47 0 495 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 322 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 50 0 301 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 51 0 497 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 52 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 54 0 281 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 378 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 58 0 189 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 59 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 61 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 62 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 63 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 64 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 66 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,792 0
28JAN27 42.00 C 0.00 0.00 0.00 65.59 +2.54 80 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 64.59 +2.53 78 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 63.60 +2.51 76 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 62.61 +2.54 74 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 61.62 +2.51 73 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 60.62 +2.51 70 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 59.63 +2.51 69 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 58.64 +2.56 67 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 57.64 +2.53 65 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 55.16 +2.54 61 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 52.68 +2.50 57 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 50.25 +2.44 56 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 47.82 +2.50 54 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 45.40 +2.51 53 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 42.99 +2.49 51 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 40.59 +2.48 50 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 38.20 +2.47 48 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 35.83 +2.46 47 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 33.50 +2.46 46 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 30.93 +2.16 41 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 28.67 +2.13 41 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 26.46 +2.03 40 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 24.32 +2.03 40 0 1 0
28JAN27 87.50 C 0.00 0.00 0.00 22.25 +1.95 39 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 20.26 +1.79 39 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 18.31 +2.10 38 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 16.56 +2.00 38 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 14.90 +1.90 38 0 71 0
28JAN27 100.00 C 0.00 0.00 0.00 13.32 +1.80 38 0 30 0
28JAN27 102.50 C 11.76 11.76 11.26 11.84 +1.62 38 50 140 +30
28JAN27 105.00 C 10.24 10.46 10.00 10.53 +1.49 38 54 852 +30
28JAN27 107.50 C 8.62 9.51 8.62 9.31 +1.32 38 78 2,109 +67
28JAN27 110.00 C 8.35 8.35 8.35 8.30 +1.33 38 4,011 4,411 +3,981
28JAN27 112.50 C 0.00 0.00 0.00 7.31 +1.10 38 0 30 0
28JAN27 115.00 C 6.14 6.57 6.10 6.50 +1.05 39 563 1,507 +536
28JAN27 117.50 C 5.38 5.73 5.31 5.68 +0.94 39 377 437 +370
28JAN27 120.00 C 4.94 5.03 4.61 5.01 +0.91 39 225 444 +176
28JAN27 122.50 C 4.43 4.43 4.00 4.35 +0.82 39 31 245 0
28JAN27 125.00 C 3.77 3.93 3.77 3.76 +0.73 39 4 123 +1
28JAN27 127.50 C 3.30 3.30 3.21 3.24 +0.65 39 13 193 +10
28JAN27 130.00 C 2.83 3.09 2.83 2.79 +0.58 39 112 322 +50
28JAN27 132.50 C 0.00 0.00 0.00 2.39 +0.51 39 0 179 0
28JAN27 135.00 C 2.36 2.36 2.32 2.05 +0.45 39 12 399 0
28JAN27 137.50 C 1.98 2.11 1.96 1.75 +0.40 39 469 749 +435
28JAN27 140.00 C 1.76 1.84 1.76 1.49 +0.35 39 78 422 +64
28JAN27 142.50 C 0.00 0.00 0.00 1.26 +0.29 39 0 120 0
28JAN27 145.00 C 0.00 0.00 0.00 1.07 +0.26 39 0 193 0
28JAN27 147.50 C 1.17 1.17 1.17 0.91 +0.23 39 52 409 +52
28JAN27 150.00 C 0.00 0.00 0.00 0.76 +0.19 39 0 178 0
28JAN27 152.50 C 0.93 0.96 0.93 0.64 +0.16 39 72 72 +72
28JAN27 155.00 C 0.00 0.00 0.00 0.54 +0.14 39 0 17 0
28JAN27 157.50 C 0.00 0.00 0.00 0.46 +0.13 39 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.38 +0.10 39 42 44 +33
28JAN27 162.50 C 0.00 0.00 0.00 0.32 +0.09 39 0 21 0
28JAN27 165.00 C 0.00 0.00 0.00 0.27 +0.08 39 0 20 0
28JAN27 167.50 C 0.00 0.00 0.00 0.22 +0.06 39 0 125 0
28JAN27 170.00 C 0.00 0.00 0.00 0.19 +0.06 39 0 20 0
28JAN27 172.50 C 0.00 0.00 0.00 0.16 +0.05 39 0 40 0
28JAN27 175.00 C 0.00 0.00 0.00 0.13 +0.04 39 0 65 0
28JAN27 177.50 C 0.00 0.00 0.00 0.11 +0.03 39 0 65 0
28JAN27 180.00 C 0.00 0.00 0.00 0.09 +0.03 39 0 9 0
28JAN27 182.50 C 0.30 0.30 0.30 0.08 +0.03 39 20 119 +20
30MAR27 42.00 C 0.00 0.00 0.00 65.81 +2.53 65 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 64.82 +2.53 63 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 63.84 +2.53 62 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 62.86 +2.46 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 61.88 +2.52 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 60.92 +2.34 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 59.95 +2.53 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 58.98 +2.46 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 57.99 +2.43 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 55.60 +2.46 55 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 53.19 +2.49 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 50.83 +2.44 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 48.45 +2.50 51 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 46.09 +2.49 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 43.74 +2.50 48 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 41.15 +2.18 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 38.85 +2.19 43 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 36.59 +2.18 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 34.38 +2.09 42 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 32.21 +2.11 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 30.07 +2.00 41 0 33 0
30MAR27 82.50 C 0.00 0.00 0.00 28.05 +2.02 41 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 26.07 +1.94 40 0 11 0
30MAR27 87.50 C 0.00 0.00 0.00 24.16 +1.87 40 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 22.30 +1.71 40 0 1,435 0
30MAR27 92.50 C 0.00 0.00 0.00 20.56 +1.76 40 0 1,380 0
30MAR27 95.00 C 0.00 0.00 0.00 18.93 +1.55 39 0 1,987 0
30MAR27 97.50 C 0.00 0.00 0.00 17.40 +2.03 39 0 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 15.93 +1.72 39 0 7,951 0
30MAR27 102.50 C 0.00 0.00 0.00 14.59 +1.63 39 0 1,618 0
30MAR27 105.00 C 0.00 0.00 0.00 13.33 +1.53 39 150 2,406 +150
30MAR27 107.50 C 11.73 12.22 11.73 12.16 +1.42 39 60 1,533 +60
30MAR27 110.00 C 10.68 11.15 10.68 11.08 +1.31 39 60 3,275 +60
30MAR27 112.50 C 0.00 0.00 0.00 10.10 +1.22 40 0 1,877 0
30MAR27 115.00 C 8.76 9.21 8.76 9.20 +1.18 40 32 5,750 +32
30MAR27 117.50 C 7.72 7.97 7.72 8.37 +1.06 40 32 4,150 +32
30MAR27 120.00 C 7.14 7.66 7.14 7.62 +1.04 40 280 16,108 +184
30MAR27 122.50 C 0.00 0.00 0.00 6.93 +1.02 40 0 452 0
30MAR27 125.00 C 5.94 5.94 5.94 6.27 +0.97 40 1 5,940 +1
30MAR27 127.50 C 0.00 0.00 0.00 5.64 +0.89 40 0 4,568 0
30MAR27 130.00 C 5.00 5.05 5.00 5.07 +0.82 40 1,207 9,147 +1,195
30MAR27 132.50 C 4.62 4.79 4.62 4.56 +0.77 40 75 1,543 0
30MAR27 135.00 C 4.30 4.30 4.17 4.09 +0.70 40 175 2,501 0
30MAR27 137.50 C 0.00 0.00 0.00 3.66 +0.64 40 0 386 0
30MAR27 140.00 C 3.60 3.60 3.33 3.27 +0.58 40 81 6,242 +1
30MAR27 142.50 C 3.18 3.18 3.06 2.93 +0.54 40 131 529 -20
30MAR27 145.00 C 2.84 2.84 2.84 2.61 +0.49 40 1 439 +1
30MAR27 147.50 C 2.65 2.66 2.65 2.33 +0.44 40 110 531 -65
30MAR27 150.00 C 2.43 2.50 2.43 2.08 +0.41 40 65 3,543 +60
30MAR27 152.50 C 0.00 0.00 0.00 1.85 +0.37 40 0 998 0
30MAR27 155.00 C 0.00 0.00 0.00 1.65 +0.34 40 0 2,760 0
30MAR27 157.50 C 0.00 0.00 0.00 1.47 +0.31 40 0 914 0
30MAR27 160.00 C 0.00 0.00 0.00 1.30 +0.27 40 0 1,996 0
30MAR27 162.50 C 1.56 1.56 1.56 1.16 +0.25 40 65 1,354 +65
30MAR27 165.00 C 1.40 1.40 1.40 1.03 +0.23 40 65 2,190 +65
30MAR27 167.50 C 0.00 0.00 0.00 0.91 +0.20 40 0 3,465 0
30MAR27 170.00 C 1.21 1.21 1.21 0.81 +0.18 40 3 1,643 +3
30MAR27 172.50 C 1.13 1.13 1.13 0.72 +0.17 40 65 900 -65
30MAR27 175.00 C 0.00 0.00 0.00 0.63 +0.14 40 0 2,151 0
30MAR27 177.50 C 0.92 0.92 0.92 0.56 +0.13 40 65 988 +65
30MAR27 180.00 C 0.00 0.00 0.00 0.50 +0.12 40 0 2,075 0
30MAR27 182.50 C 0.85 0.85 0.80 0.44 +0.11 40 15 481 +10
30MAR27 185.00 C 0.00 0.00 0.00 0.39 +0.10 40 0 715 0
30MAR27 187.50 C 0.00 0.00 0.00 0.34 +0.08 40 0 729 0
30MAR27 190.00 C 0.00 0.00 0.00 0.30 +0.07 40 0 666 0
30MAR27 192.50 C 0.00 0.00 0.00 0.27 +0.07 40 0 986 0
30MAR27 195.00 C 0.57 0.57 0.57 0.24 +0.06 40 65 1,746 -65
30MAR27 197.50 C 0.00 0.00 0.00 0.21 +0.05 40 0 676 0
30MAR27 200.00 C 0.52 0.52 0.52 0.19 +0.05 40 12 577 0
30MAR27 205.00 C 0.47 0.49 0.47 0.15 +0.04 40 87 597 -61
29JUN27 42.00 C 0.00 0.00 0.00 66.27 +2.52 62 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 65.32 +2.46 61 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 64.37 +2.32 61 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 63.44 +2.47 60 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 62.48 +2.45 59 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 61.54 +2.45 59 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 60.60 +2.45 58 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 59.66 +2.45 58 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 58.72 +2.50 57 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 56.38 +2.47 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 54.06 +2.44 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 51.75 +2.44 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 49.45 +2.49 51 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 47.17 +2.40 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 44.94 +2.40 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 42.47 +2.11 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 40.53 +2.33 47 0 64 0
29JUN27 72.50 C 0.00 0.00 0.00 38.19 +2.06 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 36.12 +2.02 44 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 34.11 +1.99 44 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 32.12 +1.94 43 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 30.23 +1.93 43 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 28.44 +1.92 43 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 26.67 +1.74 42 0 216 0
29JUN27 90.00 C 0.00 0.00 0.00 24.97 +1.69 42 0 192 0
29JUN27 92.50 C 0.00 0.00 0.00 23.35 +1.62 42 0 566 0
29JUN27 95.00 C 0.00 0.00 0.00 21.80 +1.55 41 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 20.36 +1.60 41 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 18.97 +1.81 41 0 2,690 0
29JUN27 102.50 C 0.00 0.00 0.00 17.67 +1.43 41 0 195 0
29JUN27 105.00 C 0.00 0.00 0.00 16.46 +1.63 41 0 626 0
29JUN27 107.50 C 0.00 0.00 0.00 15.38 +1.18 41 0 2,473 0
29JUN27 110.00 C 14.35 14.35 14.35 14.32 +1.53 41 5 8,745 +5
29JUN27 112.50 C 0.00 0.00 0.00 13.36 +1.44 41 0 886 0
29JUN27 115.00 C 0.00 0.00 0.00 12.41 +1.30 41 0 1,399 0
29JUN27 117.50 C 0.00 0.00 0.00 11.53 +1.21 41 0 2,323 0
29JUN27 120.00 C 0.00 0.00 0.00 10.64 +1.06 41 0 3,724 0
29JUN27 122.50 C 0.00 0.00 0.00 9.86 +0.95 41 0 657 0
29JUN27 125.00 C 0.00 0.00 0.00 9.15 +0.88 41 0 1,812 0
29JUN27 127.50 C 0.00 0.00 0.00 8.44 +0.83 41 0 549 0
29JUN27 130.00 C 0.00 0.00 0.00 7.76 +0.70 41 0 2,761 0
29JUN27 132.50 C 0.00 0.00 0.00 7.20 +0.69 41 0 486 0
29JUN27 135.00 C 0.00 0.00 0.00 6.65 +0.67 41 0 985 0
29JUN27 137.50 C 0.00 0.00 0.00 6.12 +0.60 41 0 372 0
29JUN27 140.00 C 0.00 0.00 0.00 5.63 +0.52 41 0 3,356 0
29JUN27 142.50 C 0.00 0.00 0.00 5.22 +0.52 41 0 369 0
29JUN27 145.00 C 5.05 5.20 5.05 4.81 +0.51 41 42 1,197 +40
29JUN27 147.50 C 0.00 0.00 0.00 4.41 +0.45 41 0 286 0
29JUN27 150.00 C 4.60 4.70 4.60 4.05 +0.38 41 46 3,024 +46
29JUN27 152.50 C 0.00 0.00 0.00 3.75 +0.37 41 0 456 0
29JUN27 155.00 C 4.09 4.09 4.09 3.45 +0.36 40 20 337 0
29JUN27 157.50 C 0.00 0.00 0.00 3.17 +0.34 40 0 592 0
29JUN27 160.00 C 3.57 3.57 3.57 2.89 +0.27 40 65 1,153 0
29JUN27 162.50 C 0.00 0.00 0.00 2.68 +0.27 40 0 360 0
29JUN27 165.00 C 0.00 0.00 0.00 2.47 +0.26 40 0 483 0
29JUN27 167.50 C 3.03 3.03 3.03 2.27 +0.26 40 12 337 +12
29JUN27 170.00 C 0.00 0.00 0.00 2.07 +0.21 40 0 456 0
29JUN27 172.50 C 0.00 0.00 0.00 1.90 +0.18 40 0 288 0
29JUN27 175.00 C 2.38 2.38 2.38 1.76 +0.18 40 1 125 +1
29JUN27 177.50 C 0.00 0.00 0.00 1.62 +0.17 40 0 277 0
29JUN27 180.00 C 0.00 0.00 0.00 1.48 +0.17 40 0 227 0
29JUN27 182.50 C 0.00 0.00 0.00 1.34 +0.13 40 0 85 0
29JUN27 185.00 C 0.00 0.00 0.00 1.24 +0.12 40 0 176 0
29JUN27 187.50 C 0.00 0.00 0.00 1.15 +0.12 40 0 510 0
29JUN27 190.00 C 0.00 0.00 0.00 1.06 +0.12 40 0 440 0
29JUN27 192.50 C 0.00 0.00 0.00 0.97 +0.11 40 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 0.88 +0.09 40 0 447 0
29JUN27 197.50 C 0.00 0.00 0.00 0.80 +0.07 40 0 837 0
29JUN27 200.00 C 0.00 0.00 0.00 0.74 +0.07 40 0 1,123 0
29JUN27 205.00 C 0.00 0.00 0.00 0.63 +0.08 40 0 2,895 0
29SEP27 42.00 C 0.00 0.00 0.00 66.33 +2.52 57 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 65.40 +2.52 57 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 64.44 +2.39 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 63.51 +2.44 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 62.58 +2.44 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 61.65 +2.50 54 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 60.74 +2.32 54 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 59.81 +2.50 54 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 58.89 +2.43 53 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 56.60 +2.48 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 54.35 +2.41 51 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 51.86 +2.20 48 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 49.88 +2.23 49 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 47.51 +2.11 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 45.39 +2.14 46 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 43.33 +2.12 46 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 41.52 +2.29 46 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 39.56 +2.31 46 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 37.38 +2.41 44 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 35.53 +2.05 44 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 33.59 +1.93 43 0 30 0
29SEP27 82.50 C 0.00 0.00 0.00 31.95 +1.96 43 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 30.27 +2.23 43 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 28.64 +1.91 43 0 275 0
29SEP27 90.00 C 0.00 0.00 0.00 27.10 +1.81 43 0 21 0
29SEP27 92.50 C 0.00 0.00 0.00 25.61 +1.75 42 0 271 0
29SEP27 95.00 C 0.00 0.00 0.00 24.21 +1.76 42 0 22 0
29SEP27 97.50 C 0.00 0.00 0.00 22.84 +1.63 42 0 84 0
29SEP27 100.00 C 0.00 0.00 0.00 21.53 +1.79 42 0 390 0
29SEP27 102.50 C 0.00 0.00 0.00 20.33 +1.73 42 0 212 0
29SEP27 105.00 C 0.00 0.00 0.00 19.23 +1.71 42 0 68 0
29SEP27 107.50 C 0.00 0.00 0.00 18.14 +1.56 42 0 314 0
29SEP27 110.00 C 17.10 17.10 17.10 17.16 +1.53 42 1 499 0
29SEP27 112.50 C 0.00 0.00 0.00 16.15 +1.47 42 0 542 0
29SEP27 115.00 C 0.00 0.00 0.00 15.25 +1.41 42 0 780 0
29SEP27 117.50 C 0.00 0.00 0.00 14.41 +1.43 42 0 518 0
29SEP27 120.00 C 13.58 13.58 13.58 13.57 +1.40 42 5 1,060 0
29SEP27 122.50 C 0.00 0.00 0.00 12.74 +1.31 42 0 432 0
29SEP27 125.00 C 11.54 11.78 11.54 11.94 +1.18 42 10 3,173 +10
29SEP27 127.50 C 0.00 0.00 0.00 11.28 +1.18 42 0 323 0
29SEP27 130.00 C 0.00 0.00 0.00 10.62 +1.18 42 1,000 2,931 +1,000
29SEP27 132.50 C 0.00 0.00 0.00 9.96 +1.12 42 0 244 0
29SEP27 135.00 C 9.58 9.58 9.58 9.30 +0.97 42 2 161 0
29SEP27 137.50 C 0.00 0.00 0.00 8.79 +0.97 42 0 158 0
29SEP27 140.00 C 0.00 0.00 0.00 8.28 +0.97 42 0 174 0
29SEP27 142.50 C 8.08 8.15 7.85 7.77 +0.97 42 10 171 +2
29SEP27 145.00 C 0.00 0.00 0.00 7.26 +0.85 42 0 66 0
29SEP27 147.50 C 7.30 7.30 7.30 6.81 +0.78 42 3 16 +3
29SEP27 150.00 C 6.95 7.00 6.95 6.43 +0.78 42 3 24 +2
29SEP27 152.50 C 6.63 6.63 6.63 6.05 +0.78 42 7 42 +7
29SEP27 155.00 C 6.20 6.20 6.20 5.67 +0.77 41 5 47 +5
29SEP27 157.50 C 0.00 0.00 0.00 5.29 +0.66 41 0 74 0
29SEP27 160.00 C 0.00 0.00 0.00 4.95 +0.60 41 0 74 0
29SEP27 162.50 C 0.00 0.00 0.00 4.68 +0.60 41 0 40 0
29SEP27 165.00 C 0.00 0.00 0.00 4.40 +0.59 41 0 92 0
29SEP27 167.50 C 0.00 0.00 0.00 4.13 +0.60 41 0 171 0
29SEP27 170.00 C 4.39 4.39 4.39 3.86 +0.54 41 2 119 +2
29SEP27 172.50 C 0.00 0.00 0.00 3.58 +0.45 41 0 39 0
29SEP27 175.00 C 0.00 0.00 0.00 3.39 +0.45 41 0 47 0
29SEP27 177.50 C 0.00 0.00 0.00 3.20 +0.45 41 0 130 0
29SEP27 180.00 C 3.75 3.75 3.75 3.01 +0.45 41 2 360 0
29SEP27 182.50 C 3.57 3.57 3.57 2.82 +0.45 41 45 325 0
29SEP27 185.00 C 0.00 0.00 0.00 2.63 +0.39 41 0 284 0
29SEP27 187.50 C 0.00 0.00 0.00 2.44 +0.32 41 0 219 0
29SEP27 190.00 C 3.12 3.12 3.12 2.31 +0.32 41 2 278 0
TOTAL CALL 51,207 925,172 +11,423
09OCT26 84.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
09OCT26 89.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
09OCT26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
09OCT26 91.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
09OCT26 92.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
09OCT26 93.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 249 0
09OCT26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
09OCT26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
09OCT26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
09OCT26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
09OCT26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
09OCT26 99.00 P 0.01 0.01 0.01 0.00 -0.01 0 8 281 0
09OCT26 100.00 P 0.01 0.01 0.01 0.00 -0.03 0 155 1,461 -5
09OCT26 101.00 P 0.01 0.01 0.01 0.00 -0.09 0 224 859 0
09OCT26 102.00 P 0.09 0.09 0.01 0.00 -0.21 0 346 1,335 -11
09OCT26 103.00 P 0.11 0.11 0.01 0.00 -0.44 0 389 1,490 +71
09OCT26 104.00 P 0.10 0.12 0.02 0.00 -0.82 0 211 1,161 +85
09OCT26 105.00 P 0.35 0.50 0.01 0.00 -1.38 0 595 1,078 +130
09OCT26 106.00 P 0.65 0.96 0.01 0.00 -2.09 0 520 640 +209
09OCT26 107.00 P 1.10 1.50 0.23 0.00 -2.94 0 972 404 -689
09OCT26 108.00 P 2.46 2.51 0.90 1.00 -2.87 0 309 3 -607
09OCT26 109.00 P 3.31 3.40 2.10 2.00 -2.86 0 32 0 -105
09OCT26 110.00 P 4.05 4.05 3.07 3.00 -2.78 0 16 0 -213
09OCT26 111.00 P 0.00 0.00 0.00 4.00 -2.85 0 0 0 -8
09OCT26 112.00 P 5.10 5.10 5.10 5.00 -2.75 0 1 0 -42
09OCT26 113.00 P 5.80 6.18 5.80 6.00 -2.96 0 13 0 -13
09OCT26 114.00 P 0.00 0.00 0.00 7.00 -2.99 0 0 0 0
09OCT26 115.00 P 7.85 7.85 7.85 8.00 -3.02 0 1 0 -18
09OCT26 116.00 P 0.00 0.00 0.00 9.00 -3.02 0 0 0 0
09OCT26 117.00 P 0.00 0.00 0.00 10.00 -3.03 0 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 11.00 -2.85 0 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 12.00 -2.84 0 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 13.00 -2.82 0 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 14.00 -2.81 0 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 15.00 -2.81 0 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 16.00 -2.82 0 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 17.00 -2.85 0 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 18.00 -2.84 0 0 0 0
09OCT26 126.00 P 0.00 0.00 0.00 19.00 -3.02 0 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 20.00 -2.81 0 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 21.00 -3.02 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
16OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
16OCT26 89.00 P 0.01 0.01 0.01 0.01 0.00 51 30 30 +30
16OCT26 90.00 P 0.01 0.01 0.01 0.01 0.00 48 200 265 +200
16OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
16OCT26 92.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 57 0
16OCT26 93.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 12 0
16OCT26 94.00 P 0.00 0.00 0.00 0.01 -0.05 37 0 54 0
16OCT26 95.00 P 0.00 0.00 0.00 0.02 -0.08 37 0 133 0
16OCT26 96.00 P 0.00 0.00 0.00 0.03 -0.13 36 0 50 0
16OCT26 97.00 P 0.11 0.11 0.10 0.06 -0.18 37 142 241 +122
16OCT26 98.00 P 0.14 0.14 0.14 0.09 -0.27 37 5 134 0
16OCT26 99.00 P 0.40 0.40 0.19 0.14 -0.38 36 60 228 +30
16OCT26 100.00 P 0.39 0.40 0.27 0.22 -0.50 36 103 267 +37
16OCT26 101.00 P 0.55 0.57 0.36 0.34 -0.64 36 269 398 +154
16OCT26 102.00 P 0.74 0.80 0.49 0.50 -0.80 37 276 431 +170
16OCT26 103.00 P 0.99 1.05 0.68 0.70 -1.00 36 585 717 +460
16OCT26 104.00 P 1.36 1.38 0.90 0.97 -1.20 37 294 561 +65
16OCT26 105.00 P 1.73 1.73 1.21 1.28 -1.43 36 204 202 -9
16OCT26 106.00 P 2.15 2.15 1.66 1.71 -1.60 37 1,106 1,100 +874
16OCT26 107.00 P 2.38 2.49 2.01 2.19 -1.80 37 1,313 1,046 +818
16OCT26 108.00 P 2.85 2.85 2.85 2.76 -1.96 38 3 85 0
16OCT26 109.00 P 3.80 3.80 3.40 3.39 -2.12 38 8 114 +8
16OCT26 110.00 P 4.42 4.87 4.00 3.97 -2.39 36 27 35 +23
16OCT26 111.00 P 0.00 0.00 0.00 4.86 -2.38 39 0 20 0
16OCT26 112.00 P 5.45 5.60 5.45 5.68 -2.33 40 13 13 +13
16OCT26 113.00 P 6.60 6.60 6.60 6.55 -2.41 41 2 402 +2
16OCT26 114.00 P 0.00 0.00 0.00 7.46 -2.53 43 0 0 0
16OCT26 115.00 P 8.10 8.10 8.10 8.15 -2.87 36 1 1 +1
16OCT26 116.00 P 9.25 9.25 9.25 9.09 -2.93 36 1 1 +1
16OCT26 117.00 P 10.20 10.20 10.20 10.05 -2.98 36 1 1 +1
16OCT26 118.00 P 0.00 0.00 0.00 11.03 -2.82 37 0 1 0
16OCT26 119.00 P 12.10 12.10 12.10 12.01 -2.83 36 1 1 +1
16OCT26 120.00 P 0.00 0.00 0.00 13.00 -2.82 0 0 1 0
16OCT26 121.00 P 0.00 0.00 0.00 14.00 -2.81 0 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 15.00 -2.81 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 16.00 -2.82 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 17.00 -2.85 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 18.00 -2.84 0 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 19.08 -2.94 63 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 20.08 -2.73 65 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 21.09 -2.93 69 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 127 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 105 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,001 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,381 0
29OCT26 75.00 P 0.04 0.04 0.04 0.01 0.00 55 1 1,604 +1
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,919 0
29OCT26 80.00 P 0.02 0.02 0.02 0.01 0.00 46 100 1,898 0
29OCT26 82.50 P 0.04 0.04 0.04 0.01 0.00 41 4 1,931 +2
29OCT26 85.00 P 0.05 0.05 0.04 0.01 -0.02 37 61 2,899 +11
29OCT26 87.50 P 0.11 0.11 0.08 0.02 -0.06 35 53 3,232 +43
29OCT26 90.00 P 0.15 0.19 0.13 0.05 -0.12 35 356 3,562 +130
29OCT26 92.50 P 0.25 0.30 0.23 0.13 -0.22 35 78 3,513 +1
29OCT26 95.00 P 0.46 0.51 0.37 0.27 -0.39 35 1,278 6,809 -463
29OCT26 97.50 P 0.80 0.83 0.61 0.54 -0.61 35 847 7,973 -95
29OCT26 100.00 P 1.48 1.48 1.00 0.98 -0.89 35 1,608 18,113 +363
29OCT26 102.50 P 2.22 2.22 1.65 1.66 -1.17 35 281 10,360 +69
29OCT26 105.00 P 3.23 3.23 2.60 2.58 -1.52 36 682 15,014 +38
29OCT26 107.50 P 4.40 4.52 3.62 3.81 -1.73 36 402 9,364 -71
29OCT26 110.00 P 5.88 6.06 5.20 5.08 -2.31 34 152 12,422 -99
29OCT26 112.50 P 7.94 7.94 6.94 7.09 -2.19 37 210 8,372 -144
29OCT26 115.00 P 10.50 10.50 9.00 9.08 -2.48 38 380 9,172 -142
29OCT26 117.50 P 11.63 11.63 11.16 11.30 -2.59 40 11 3,813 -2
29OCT26 120.00 P 13.80 14.50 13.80 13.63 -2.20 43 8 5,017 -4
29OCT26 122.50 P 18.24 18.24 18.24 15.59 -2.65 35 1 770 -1
29OCT26 125.00 P 20.84 20.84 18.50 18.03 -2.81 35 4 1,925 -1
29OCT26 127.50 P 20.60 20.60 20.60 20.75 -2.87 49 2 754 +2
29OCT26 130.00 P 25.17 25.17 23.27 23.27 -2.43 53 642 2,648 -616
29OCT26 132.50 P 0.00 0.00 0.00 25.55 -2.96 47 0 35 0
29OCT26 135.00 P 0.00 0.00 0.00 28.05 -2.96 51 0 656 0
29OCT26 137.50 P 0.00 0.00 0.00 30.54 -2.76 54 0 30 0
29OCT26 140.00 P 0.00 0.00 0.00 33.00 -2.70 0 0 1,000 0
29OCT26 142.50 P 0.00 0.00 0.00 35.65 -2.65 67 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 38.16 -2.64 71 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 40.67 -2.63 75 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 43.04 -2.76 69 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 45.54 -2.76 72 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 48.04 -2.75 74 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 50.54 -2.76 77 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 53.16 -2.63 89 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 55.54 -2.76 83 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 58.04 -2.75 85 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 60.54 -2.74 88 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 63.04 -2.74 90 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 65.54 -2.75 93 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 68.04 -2.74 95 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 70.55 -2.73 99 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 73.05 -2.73 101 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 75.55 -2.73 104 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 78.05 -2.74 106 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 80.55 -2.74 108 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 83.05 -2.74 110 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 85.55 -2.74 112 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 88.05 -2.74 114 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 90.55 -2.74 117 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 93.05 -2.74 119 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 98.05 -2.74 123 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 81 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 133 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 142 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 785 0
27NOV26 67.50 P 0.03 0.03 0.03 0.01 0.00 45 106 966 +106
27NOV26 70.00 P 0.06 0.06 0.06 0.01 -0.01 41 3 205 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 421 0
27NOV26 75.00 P 0.14 0.14 0.11 0.04 -0.02 41 117 1,358 +117
27NOV26 77.50 P 0.00 0.00 0.00 0.07 -0.03 40 0 901 0
27NOV26 80.00 P 0.27 0.27 0.24 0.13 -0.06 41 55 3,257 +55
27NOV26 82.50 P 0.00 0.00 0.00 0.22 -0.10 40 0 596 0
27NOV26 85.00 P 0.52 0.52 0.52 0.36 -0.15 40 1 1,950 0
27NOV26 87.50 P 0.70 0.70 0.66 0.57 -0.22 40 41 3,643 +3
27NOV26 90.00 P 0.93 1.05 0.90 0.87 -0.30 41 194 9,734 -6
27NOV26 92.50 P 1.41 1.45 1.25 1.26 -0.41 41 1,229 5,279 +539
27NOV26 95.00 P 1.87 1.95 1.67 1.72 -0.59 40 445 9,165 +49
27NOV26 97.50 P 2.55 2.56 2.28 2.36 -0.71 40 299 4,329 +83
27NOV26 100.00 P 3.52 3.52 3.00 3.08 -0.92 40 666 9,194 +502
27NOV26 102.50 P 4.38 4.38 3.94 4.03 -0.97 40 316 3,593 -5
27NOV26 105.00 P 5.46 5.54 5.00 5.10 -1.27 40 222 12,721 +61
27NOV26 107.50 P 6.45 6.83 6.30 6.40 -1.46 40 417 8,046 -28
27NOV26 110.00 P 8.34 8.34 8.24 7.84 -1.52 40 19 14,869 -1
27NOV26 112.50 P 9.33 9.35 9.33 9.11 -1.97 38 6 7,982 -1
27NOV26 115.00 P 11.79 11.79 11.07 11.21 -2.05 41 421 5,751 +280
27NOV26 117.50 P 0.00 0.00 0.00 13.08 -2.20 42 0 2,825 0
27NOV26 120.00 P 0.00 0.00 0.00 15.25 -1.89 43 3 3,852 +3
27NOV26 122.50 P 0.00 0.00 0.00 17.16 -2.19 43 0 2,398 0
27NOV26 125.00 P 20.06 20.06 20.06 19.41 -2.21 44 30 11,725 +30
27NOV26 127.50 P 0.00 0.00 0.00 21.83 -2.47 47 0 1,003 0
27NOV26 130.00 P 0.00 0.00 0.00 24.10 -2.02 48 0 2,411 0
27NOV26 132.50 P 0.00 0.00 0.00 26.09 -2.42 45 0 564 0
27NOV26 135.00 P 0.00 0.00 0.00 28.42 -2.59 45 0 146 0
27NOV26 137.50 P 31.62 31.62 31.62 30.54 -2.78 38 4 493 -4
27NOV26 140.00 P 0.00 0.00 0.00 33.27 -2.53 47 0 17 0
27NOV26 142.50 P 0.00 0.00 0.00 35.74 -2.56 49 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 38.16 -2.64 49 0 10 0
27NOV26 147.50 P 0.00 0.00 0.00 40.67 -2.63 51 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 43.09 -2.71 51 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 45.59 -2.71 53 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 48.09 -2.70 55 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 50.59 -2.71 57 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 53.16 -2.63 62 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 55.59 -2.71 61 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 58.09 -2.70 62 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 60.59 -2.69 64 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 63.09 -2.69 66 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 65.59 -2.70 68 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 68.09 -2.70 70 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 70.59 -2.69 71 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 73.09 -2.69 73 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 75.59 -2.69 75 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 78.09 -2.70 76 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 80.59 -2.70 78 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 83.09 -2.70 79 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 85.59 -2.70 81 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 88.09 -2.70 82 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 90.59 -2.70 84 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 93.09 -2.70 85 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 98.09 -2.70 88 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 41 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9,251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 5,870 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 3,291 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 1,024 0
30DEC26 70.00 P 0.19 0.19 0.19 0.06 -0.03 39 20 1,075 0
30DEC26 72.50 P 0.27 0.27 0.27 0.11 -0.03 40 1 728 +1
30DEC26 75.00 P 0.37 0.37 0.37 0.18 -0.05 39 60 1,922 0
30DEC26 77.50 P 0.49 0.49 0.49 0.28 -0.08 39 52 1,820 +52
30DEC26 80.00 P 0.55 0.69 0.55 0.43 -0.12 39 26 5,157 -13
30DEC26 82.50 P 0.84 0.86 0.84 0.63 -0.19 39 63 4,981 +53
30DEC26 85.00 P 1.10 1.11 1.00 0.91 -0.25 40 137 11,709 +97
30DEC26 87.50 P 1.36 1.50 1.30 1.27 -0.32 40 172 8,210 +83
30DEC26 90.00 P 1.80 1.89 1.72 1.72 -0.39 40 427 10,720 +59
30DEC26 92.50 P 2.29 2.38 2.19 2.23 -0.55 39 414 6,859 +218
30DEC26 95.00 P 3.04 3.10 2.80 2.83 -0.66 39 157 16,747 -4
30DEC26 97.50 P 3.88 3.88 3.48 3.57 -0.77 39 89 6,060 +32
30DEC26 100.00 P 4.35 4.80 4.35 4.48 -0.80 39 100 25,095 +46
30DEC26 102.50 P 5.70 5.75 5.36 5.49 -1.07 39 42 7,004 +28
30DEC26 105.00 P 6.50 7.00 6.50 6.65 -1.20 39 432 16,651 +224
30DEC26 107.50 P 8.11 8.27 7.85 7.95 -1.36 39 35 8,826 -5
30DEC26 110.00 P 9.26 10.00 9.26 9.38 -1.02 39 13 11,998 0
30DEC26 112.50 P 11.05 11.05 11.05 10.99 -1.49 40 1 7,873 -1
30DEC26 115.00 P 12.50 12.70 12.40 12.61 -1.81 40 9 15,269 0
30DEC26 117.50 P 0.00 0.00 0.00 14.52 -1.93 41 0 8,104 0
30DEC26 120.00 P 16.20 16.52 16.20 16.51 -0.87 42 5 19,809 +5
30DEC26 122.50 P 0.00 0.00 0.00 17.86 -2.09 39 6 8,498 -6
30DEC26 125.00 P 0.00 0.00 0.00 20.31 -1.31 41 0 15,556 0
30DEC26 127.50 P 0.00 0.00 0.00 22.45 -2.26 42 0 8,695 0
30DEC26 130.00 P 24.50 24.94 24.50 24.43 -2.16 41 3 18,716 +1
30DEC26 132.50 P 0.00 0.00 0.00 26.77 -1.99 42 0 5,621 0
30DEC26 135.00 P 29.50 29.50 29.50 29.52 -1.49 47 2 7,096 0
30DEC26 137.50 P 31.35 31.35 31.35 31.35 -1.97 43 4 2,632 +4
30DEC26 140.00 P 0.00 0.00 0.00 33.75 -2.08 44 0 3,259 0
30DEC26 142.50 P 0.00 0.00 0.00 36.10 -2.20 45 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 38.40 -2.40 44 0 8,476 0
30DEC26 147.50 P 0.00 0.00 0.00 41.09 -2.21 49 0 1,042 0
30DEC26 150.00 P 0.00 0.00 0.00 43.51 -2.29 50 0 5,595 0
30DEC26 152.50 P 0.00 0.00 0.00 45.98 -2.32 51 0 576 0
30DEC26 155.00 P 0.00 0.00 0.00 48.62 -2.17 55 0 2,753 0
30DEC26 157.50 P 0.00 0.00 0.00 50.77 -2.53 51 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 53.16 -2.63 50 0 2,106 0
30DEC26 162.50 P 0.00 0.00 0.00 55.81 -2.49 55 0 545 0
30DEC26 165.00 P 0.00 0.00 0.00 58.09 -2.70 52 0 1,156 0
30DEC26 167.50 P 0.00 0.00 0.00 60.59 -2.69 53 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 63.09 -2.69 55 0 5,000 0
30DEC26 172.50 P 0.00 0.00 0.00 65.67 -2.62 58 0 40 0
30DEC26 175.00 P 0.00 0.00 0.00 68.18 -2.62 60 0 60 0
30DEC26 177.50 P 0.00 0.00 0.00 70.68 -2.61 61 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 73.16 -2.62 62 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 75.67 -2.61 64 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.16 -2.63 65 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 80.66 -2.63 66 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 83.16 -2.63 68 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 85.66 -2.63 69 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 88.17 -2.62 70 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 90.66 -2.63 71 0 0 0
30DEC26 200.00 P 94.00 94.00 93.50 93.21 -2.58 74 5 210 0
30DEC26 205.00 P 0.00 0.00 0.00 98.16 -2.63 75 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 103.16 -2.62 77 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 108.17 -2.61 80 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 113.16 -2.61 81 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 118.16 -2.61 84 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 123.16 -2.62 86 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 128.16 -2.62 88 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 133.16 -2.62 90 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 138.16 -2.61 92 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 143.16 -2.61 93 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 148.16 -2.61 95 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 153.16 -2.61 97 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 158.15 -2.61 99 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 163.16 -2.60 101 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 168.15 -2.62 102 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 173.15 -2.62 104 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 178.15 -2.61 105 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 183.15 -2.62 107 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 188.16 -2.60 109 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 193.15 -2.60 110 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
28JAN27 65.00 P 0.21 0.22 0.21 0.06 -0.02 39 31 131 +31
28JAN27 67.50 P 0.00 0.00 0.00 0.09 -0.04 38 0 234 0
28JAN27 70.00 P 0.00 0.00 0.00 0.15 -0.05 39 0 127 0
28JAN27 72.50 P 0.00 0.00 0.00 0.23 -0.09 39 0 5 0
28JAN27 75.00 P 0.00 0.00 0.00 0.36 -0.11 39 0 1 0
28JAN27 77.50 P 0.00 0.00 0.00 0.53 -0.15 39 0 266 0
28JAN27 80.00 P 0.96 0.96 0.96 0.75 -0.20 39 30 1,309 0
28JAN27 82.50 P 1.22 1.30 1.22 1.02 -0.29 39 186 992 +95
28JAN27 85.00 P 1.64 1.64 1.55 1.40 -0.34 39 96 701 +86
28JAN27 87.50 P 1.97 2.10 1.97 1.85 -0.40 39 232 731 +206
28JAN27 90.00 P 2.46 2.65 2.44 2.36 -0.55 39 390 877 +145
28JAN27 92.50 P 3.08 3.14 3.05 3.03 -0.54 39 278 1,226 +101
28JAN27 95.00 P 3.80 3.84 3.71 3.74 -0.66 39 330 1,979 +330
28JAN27 97.50 P 4.56 4.56 4.56 4.56 -0.68 39 30 971 0
28JAN27 100.00 P 5.81 5.81 5.44 5.61 -0.75 39 136 2,665 +104
28JAN27 102.50 P 6.63 6.66 6.61 6.54 -1.00 39 150 2,402 0
28JAN27 105.00 P 8.17 8.17 7.73 7.72 -1.14 39 291 2,008 +91
28JAN27 107.50 P 9.22 9.22 9.22 9.03 -1.27 39 1 429 +1
28JAN27 110.00 P 10.19 10.43 10.19 10.46 -1.63 39 4,005 4,039 +4,004
28JAN27 112.50 P 0.00 0.00 0.00 12.02 -1.73 39 0 90 0
28JAN27 115.00 P 0.00 0.00 0.00 13.68 -1.73 40 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 15.45 -1.81 40 0 0 0
28JAN27 120.00 P 17.80 17.80 17.80 17.41 -1.65 41 7 8 +7
28JAN27 122.50 P 18.92 18.92 18.92 19.12 -1.64 40 1 5 +1
28JAN27 125.00 P 0.00 0.00 0.00 21.17 -1.64 41 0 2 0
28JAN27 127.50 P 0.00 0.00 0.00 23.17 -1.77 41 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 25.27 -1.72 41 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 27.40 -1.79 41 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 29.58 -1.84 42 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 31.81 -1.87 42 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 34.10 -1.87 42 0 30 0
28JAN27 142.50 P 0.00 0.00 0.00 36.35 -1.95 42 0 2 0
28JAN27 145.00 P 0.00 0.00 0.00 38.67 -2.18 42 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 41.09 -2.21 43 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 43.51 -2.29 44 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 45.98 -2.32 46 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 48.62 -2.17 49 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 50.77 -2.53 46 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 53.16 -2.63 45 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 55.81 -2.49 49 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 58.09 -2.70 46 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 60.59 -2.69 48 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 63.09 -2.69 49 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 65.67 -2.62 52 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 68.18 -2.62 54 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 70.68 -2.61 55 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 73.16 -2.62 56 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 75.67 -2.61 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 41 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 50.00 P 0.00 0.00 0.00 0.02 0.00 41 0 55 0
30MAR27 52.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 184 0
30MAR27 55.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 181 0
30MAR27 57.50 P 0.00 0.00 0.00 0.08 -0.02 40 0 189 0
30MAR27 60.00 P 0.00 0.00 0.00 0.12 -0.03 40 0 3,089 0
30MAR27 62.50 P 0.00 0.00 0.00 0.18 -0.05 39 0 1,074 0
30MAR27 65.00 P 0.00 0.00 0.00 0.27 -0.07 40 0 824 0
30MAR27 67.50 P 0.00 0.00 0.00 0.40 -0.08 40 0 999 0
30MAR27 70.00 P 0.00 0.00 0.00 0.56 -0.12 40 0 942 0
30MAR27 72.50 P 0.00 0.00 0.00 0.76 -0.16 40 0 4,399 0
30MAR27 75.00 P 0.00 0.00 0.00 1.03 -0.18 40 0 1,410 0
30MAR27 77.50 P 0.00 0.00 0.00 1.34 -0.25 40 0 2,708 0
30MAR27 80.00 P 0.00 0.00 0.00 1.73 -0.29 40 1,500 13,105 +1,500
30MAR27 82.50 P 2.37 2.37 2.37 2.19 -0.36 40 60 2,479 0
30MAR27 85.00 P 2.90 2.90 2.80 2.72 -0.31 40 120 5,132 +65
30MAR27 87.50 P 3.54 3.54 3.54 3.15 -0.69 39 100 3,377 +100
30MAR27 90.00 P 4.10 4.18 4.10 4.03 -0.50 40 52 15,315 +45
30MAR27 92.50 P 4.95 5.00 4.75 4.79 -0.64 40 72 3,779 +60
30MAR27 95.00 P 5.55 5.82 5.55 5.61 -0.64 40 396 11,920 -46
30MAR27 97.50 P 6.59 6.59 6.59 6.52 -0.84 39 575 6,966 +75
30MAR27 100.00 P 7.45 7.62 7.45 7.54 -0.76 39 1,603 21,222 +1,599
30MAR27 102.50 P 8.52 8.93 8.52 8.68 -0.93 39 96 4,620 0
30MAR27 105.00 P 9.74 10.03 9.74 9.88 -1.05 39 460 12,144 +110
30MAR27 107.50 P 11.04 11.49 11.04 11.21 -1.25 40 33 6,772 +15
30MAR27 110.00 P 0.00 0.00 0.00 12.62 -1.34 39 0 10,071 0
30MAR27 112.50 P 14.72 14.72 14.72 14.18 -1.40 40 1 4,079 -1
30MAR27 115.00 P 0.00 0.00 0.00 15.17 -2.04 38 0 13,465 0
30MAR27 117.50 P 0.00 0.00 0.00 17.40 -1.65 40 0 6,955 0
30MAR27 120.00 P 0.00 0.00 0.00 19.29 -1.52 41 0 11,364 0
30MAR27 122.50 P 0.00 0.00 0.00 21.00 -1.82 40 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 22.87 -2.18 41 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 24.84 -1.60 41 0 3,795 0
30MAR27 130.00 P 0.00 0.00 0.00 26.59 -1.88 40 0 9,992 0
30MAR27 132.50 P 0.00 0.00 0.00 28.31 -1.56 39 0 364 0
30MAR27 135.00 P 0.00 0.00 0.00 30.93 -1.75 41 0 3,273 0
30MAR27 137.50 P 0.00 0.00 0.00 33.13 -1.66 42 0 474 0
30MAR27 140.00 P 0.00 0.00 0.00 35.28 -1.53 42 0 1,712 0
30MAR27 142.50 P 0.00 0.00 0.00 37.51 -1.64 42 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 39.67 -1.46 42 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 41.83 -1.87 42 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 44.19 -1.68 43 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 46.55 -1.76 43 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 48.74 -2.17 42 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 51.09 -2.25 42 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 53.25 -2.54 40 0 150 0
30MAR27 162.50 P 0.00 0.00 0.00 55.89 -2.41 43 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 58.32 -2.47 43 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 60.78 -2.50 44 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 63.09 -2.69 42 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 65.67 -2.62 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.18 -2.62 46 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 70.68 -2.61 47 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.18 -2.60 48 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 75.68 -2.60 49 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 78.18 -2.61 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 80.68 -2.61 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 83.16 -2.63 52 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 85.66 -2.63 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 88.17 -2.62 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 90.66 -2.63 55 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 93.21 -2.58 56 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 98.16 -2.63 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 70 0
29JUN27 43.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 7 0
29JUN27 44.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 133 0
29JUN27 46.00 P 0.00 0.00 0.00 0.05 -0.03 40 0 34 0
29JUN27 47.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.08 -0.03 41 0 25 0
29JUN27 49.00 P 0.00 0.00 0.00 0.09 -0.04 40 0 52 0
29JUN27 50.00 P 0.00 0.00 0.00 0.11 -0.04 40 0 373 0
29JUN27 52.50 P 0.00 0.00 0.00 0.17 -0.06 40 0 449 0
29JUN27 55.00 P 0.62 0.62 0.62 0.25 -0.08 40 75 390 +75
29JUN27 57.50 P 0.00 0.00 0.00 0.36 -0.11 40 0 287 0
29JUN27 60.00 P 0.00 0.00 0.00 0.49 -0.15 40 0 306 0
29JUN27 62.50 P 0.00 0.00 0.00 0.68 -0.17 40 0 65 0
29JUN27 65.00 P 0.00 0.00 0.00 0.88 -0.25 40 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.17 -0.25 40 0 1,375 0
29JUN27 70.00 P 0.00 0.00 0.00 1.47 -0.36 40 0 3,212 0
29JUN27 72.50 P 0.00 0.00 0.00 1.88 -0.36 40 0 795 0
29JUN27 75.00 P 0.00 0.00 0.00 2.29 -0.49 40 0 1,024 0
29JUN27 77.50 P 0.00 0.00 0.00 2.83 -0.49 41 0 939 0
29JUN27 80.00 P 0.00 0.00 0.00 3.37 -0.50 41 0 883 0
29JUN27 82.50 P 0.00 0.00 0.00 4.06 -0.44 41 0 774 0
29JUN27 85.00 P 0.00 0.00 0.00 4.76 -0.45 41 0 7,513 0
29JUN27 87.50 P 5.40 5.40 5.40 5.46 -0.57 40 2 3,437 0
29JUN27 90.00 P 6.28 6.31 6.28 6.22 -0.69 40 13 4,362 +12
29JUN27 92.50 P 0.00 0.00 0.00 6.94 -0.97 39 0 2,363 0
29JUN27 95.00 P 8.24 8.24 8.24 8.01 -0.91 40 60 6,795 +60
29JUN27 97.50 P 9.15 9.15 9.15 9.05 -1.00 40 60 2,544 +6
29JUN27 100.00 P 0.00 0.00 0.00 10.17 -1.08 39 0 14,605 0
29JUN27 102.50 P 0.00 0.00 0.00 11.34 -1.11 39 0 2,310 0
29JUN27 105.00 P 12.70 12.70 12.59 12.65 -1.16 40 201 5,716 +200
29JUN27 107.50 P 0.00 0.00 0.00 13.94 -1.25 39 0 1,227 0
29JUN27 110.00 P 0.00 0.00 0.00 15.36 -1.28 39 0 7,658 0
29JUN27 112.50 P 0.00 0.00 0.00 16.86 -1.26 40 0 2,219 0
29JUN27 115.00 P 0.00 0.00 0.00 18.43 -1.35 39 0 1,714 0
29JUN27 117.50 P 0.00 0.00 0.00 20.15 -1.17 40 0 4,037 0
29JUN27 120.00 P 22.10 22.10 22.10 21.79 -1.15 40 1 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 23.52 -1.34 40 0 503 0
29JUN27 125.00 P 0.00 0.00 0.00 25.34 -1.39 40 0 3,979 0
29JUN27 127.50 P 0.00 0.00 0.00 27.18 -1.47 40 0 560 0
29JUN27 130.00 P 0.00 0.00 0.00 29.05 -1.52 40 0 534 0
29JUN27 132.50 P 0.00 0.00 0.00 31.01 -1.49 40 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 32.98 -1.54 41 0 250 0
29JUN27 137.50 P 0.00 0.00 0.00 34.95 -1.65 41 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 36.87 -1.82 40 0 256 0
29JUN27 142.50 P 0.00 0.00 0.00 39.07 -1.74 41 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 41.19 -1.70 41 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 43.32 -1.74 41 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 45.49 -1.76 41 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 47.90 -1.78 42 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 50.11 -1.82 42 0 12 0
29JUN27 157.50 P 0.00 0.00 0.00 52.34 -1.85 42 0 197 0
29JUN27 160.00 P 0.00 0.00 0.00 54.29 -2.73 41 0 158 0
29JUN27 162.50 P 0.00 0.00 0.00 56.90 -1.89 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 59.20 -1.89 43 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 61.53 -1.92 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 63.88 -1.97 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 66.26 -2.03 43 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 68.67 -2.18 44 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 71.08 -2.21 44 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 73.51 -2.27 45 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 75.97 -2.31 45 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 78.19 -2.60 43 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 80.68 -2.61 44 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 83.18 -2.61 45 0 0 0
29JUN27 192.50 P 86.00 86.00 86.00 85.69 -2.60 46 2 0 -2
29JUN27 195.00 P 0.00 0.00 0.00 88.17 -2.62 46 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 90.66 -2.63 47 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 93.21 -2.58 48 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 98.16 -2.63 49 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 162 0
29SEP27 43.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 12 0
29SEP27 44.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 56 0
29SEP27 45.00 P 0.00 0.00 0.00 0.15 -0.03 41 0 172 0
29SEP27 46.00 P 0.00 0.00 0.00 0.18 -0.03 41 0 97 0
29SEP27 47.00 P 0.00 0.00 0.00 0.21 -0.04 41 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.28 -0.04 41 0 38 0
29SEP27 50.00 P 0.00 0.00 0.00 0.32 -0.05 41 0 70 0
29SEP27 52.50 P 0.00 0.00 0.00 0.46 -0.06 41 0 0 0
29SEP27 55.00 P 1.07 1.07 1.07 0.61 -0.09 41 2 187 +2
29SEP27 57.50 P 0.00 0.00 0.00 0.82 -0.10 41 0 135 0
29SEP27 60.00 P 0.00 0.00 0.00 1.05 -0.15 41 0 121 0
29SEP27 62.50 P 0.00 0.00 0.00 1.36 -0.15 41 0 46 0
29SEP27 65.00 P 0.00 0.00 0.00 1.68 -0.22 41 0 42 0
29SEP27 67.50 P 0.00 0.00 0.00 2.10 -0.22 41 0 41 0
29SEP27 70.00 P 0.00 0.00 0.00 2.52 -0.31 41 0 113 0
29SEP27 72.50 P 0.00 0.00 0.00 3.07 -0.31 41 0 446 0
29SEP27 75.00 P 0.00 0.00 0.00 3.62 -0.37 41 0 836 0
29SEP27 77.50 P 0.00 0.00 0.00 4.27 -0.41 41 0 13 0
29SEP27 80.00 P 0.00 0.00 0.00 4.93 -0.40 41 0 699 0
29SEP27 82.50 P 0.00 0.00 0.00 5.62 -0.44 41 0 247 0
29SEP27 85.00 P 0.00 0.00 0.00 6.37 -0.48 41 0 2,444 0
29SEP27 87.50 P 0.00 0.00 0.00 7.18 -0.53 41 0 778 0
29SEP27 90.00 P 7.95 7.95 7.95 7.95 -0.73 40 2 6,428 -2
29SEP27 92.50 P 0.00 0.00 0.00 8.98 -0.71 40 0 1,675 0
29SEP27 95.00 P 0.00 0.00 0.00 10.01 -0.74 40 0 907 0
29SEP27 97.50 P 11.11 11.11 11.11 11.07 -0.89 40 12 1,156 0
29SEP27 100.00 P 12.17 12.17 12.17 12.28 -0.90 40 1 4,083 0
29SEP27 102.50 P 0.00 0.00 0.00 13.50 -0.94 40 0 685 0
29SEP27 105.00 P 0.00 0.00 0.00 14.73 -1.07 40 0 778 0
29SEP27 107.50 P 0.00 0.00 0.00 16.10 -1.12 40 0 769 0
29SEP27 110.00 P 0.00 0.00 0.00 17.51 -1.20 40 1 586 0
29SEP27 112.50 P 0.00 0.00 0.00 19.00 -1.21 40 0 451 0
29SEP27 115.00 P 0.00 0.00 0.00 20.46 -1.45 40 0 406 0
29SEP27 117.50 P 0.00 0.00 0.00 22.10 -1.49 40 0 119 0
29SEP27 120.00 P 0.00 0.00 0.00 23.85 -1.10 40 0 121 0
29SEP27 122.50 P 0.00 0.00 0.00 25.50 -1.33 40 0 214 0
29SEP27 125.00 P 0.00 0.00 0.00 27.35 -1.29 40 0 303 0
29SEP27 127.50 P 0.00 0.00 0.00 29.16 -1.33 40 0 969 0
29SEP27 130.00 P 0.00 0.00 0.00 31.01 -1.36 40 0 525 0
29SEP27 132.50 P 0.00 0.00 0.00 32.89 -1.38 41 0 172 0
29SEP27 135.00 P 0.00 0.00 0.00 34.81 -1.41 41 0 172 0
29SEP27 137.50 P 0.00 0.00 0.00 36.75 -1.49 41 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 38.70 -1.52 41 0 106 0
29SEP27 142.50 P 0.00 0.00 0.00 40.74 -1.56 41 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 42.75 -1.59 41 0 63 0
29SEP27 147.50 P 0.00 0.00 0.00 44.82 -1.65 41 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 46.91 -1.70 41 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 49.03 -1.73 41 0 0 0
29SEP27 155.00 P 51.81 51.81 51.81 51.21 -1.76 41 5 24 0
29SEP27 157.50 P 0.00 0.00 0.00 53.34 -1.73 41 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 55.53 -1.75 41 0 7 0
29SEP27 162.50 P 0.00 0.00 0.00 57.74 -1.78 41 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 59.97 -1.82 41 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 62.22 -1.84 41 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 64.50 -1.86 41 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 66.79 -1.89 41 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 69.11 -1.86 42 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 71.47 -1.87 42 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 73.81 -1.97 42 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 76.20 -2.30 42 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 78.59 -2.33 42 0 3 0
29SEP27 187.50 P 0.00 0.00 0.00 80.74 -2.60 40 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 83.18 -2.61 41 0 2 0
TOTAL PUT 34,165 950,846 +12,539
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 7.760
29OCT26 5.00 C 0.00 0.00 0.00 2.81 +0.13 118 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.56 +0.12 107 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.32 +0.14 101 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.07 +0.12 90 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.82 +0.13 80 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.57 +0.12 70 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.31 +0.11 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.06 +0.09 47 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.80 +0.06 34 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.59 +0.03 34 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.43 +0.03 38 0 33 0
29OCT26 7.75 C 0.27 0.27 0.27 0.27 0.00 35 1 32 0
29OCT26 8.00 C 0.15 0.15 0.15 0.17 0.00 36 16 204 0
29OCT26 8.25 C 0.13 0.13 0.10 0.10 -0.01 36 129 633 +129
29OCT26 8.50 C 0.07 0.07 0.06 0.05 -0.01 35 9 795 0
29OCT26 8.75 C 0.04 0.04 0.04 0.03 0.00 37 35 569 0
29OCT26 9.00 C 0.03 0.03 0.02 0.02 0.00 40 60 179 +55
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 273 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 381 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 657 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 197 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 237 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 149 0
29OCT26 11.50 C 0.01 0.01 0.01 0.01 0.00 78 30 150 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 2.56 +0.12 63 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.32 +0.13 60 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.07 +0.10 53 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.84 +0.12 52 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.59 +0.10 46 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.37 +0.09 45 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.13 +0.04 39 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.97 +0.09 44 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.79 +0.06 43 0 90 0
27NOV26 7.50 C 0.00 0.00 0.00 0.63 +0.04 42 0 15 0
27NOV26 7.75 C 0.00 0.00 0.00 0.49 +0.03 41 0 105 0
27NOV26 8.00 C 0.00 0.00 0.00 0.38 +0.03 41 0 124 0
27NOV26 8.25 C 0.00 0.00 0.00 0.29 +0.02 41 0 126 0
27NOV26 8.50 C 0.00 0.00 0.00 0.21 +0.01 40 0 692 0
27NOV26 8.75 C 0.17 0.17 0.16 0.16 +0.01 41 15 367 +12
27NOV26 9.00 C 0.13 0.13 0.12 0.11 0.00 40 115 183 +112
27NOV26 9.25 C 0.09 0.09 0.09 0.08 0.00 40 41 163 +41
27NOV26 9.50 C 0.00 0.00 0.00 0.06 0.00 41 0 77 0
27NOV26 9.75 C 0.00 0.00 0.00 0.04 0.00 41 0 105 0
27NOV26 10.00 C 0.00 0.00 0.00 0.03 0.00 42 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.02 0.00 44 0 78 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 179 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 170 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 253 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC26 5.00 C 0.00 0.00 0.00 2.82 +0.10 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.59 +0.12 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.34 +0.10 48 0 7 0
30DEC26 5.75 C 0.00 0.00 0.00 2.12 +0.11 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.92 +0.12 51 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 1.69 +0.10 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.48 +0.09 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.29 +0.09 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.07 +0.05 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.94 +0.05 43 0 111 0
30DEC26 7.50 C 0.00 0.00 0.00 0.79 +0.05 43 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.66 +0.04 42 0 51 0
30DEC26 8.00 C 0.49 0.49 0.49 0.55 +0.03 42 5 58 -5
30DEC26 8.25 C 0.00 0.00 0.00 0.45 +0.03 42 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.36 +0.01 42 0 267 0
30DEC26 8.75 C 0.00 0.00 0.00 0.30 +0.02 42 0 334 0
30DEC26 9.00 C 0.00 0.00 0.00 0.24 +0.01 42 0 208 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 +0.01 42 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 +0.01 42 0 67 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 +0.01 42 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 0.00 41 0 56 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 0.00 42 0 587 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 0.00 43 0 147 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 0.00 42 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 74 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 78 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 2.66 +0.13 57 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.43 +0.13 54 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.20 +0.12 51 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.98 +0.11 49 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.78 +0.11 48 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.57 +0.09 46 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.40 +0.10 46 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.22 +0.09 45 0 0 0
28JAN27 7.25 C 1.02 1.02 1.02 1.07 +0.07 45 15 15 +15
28JAN27 7.50 C 0.89 0.89 0.89 0.91 +0.05 43 60 60 +60
28JAN27 7.75 C 0.00 0.00 0.00 0.79 +0.05 44 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.68 +0.04 44 0 30 0
28JAN27 8.25 C 0.00 0.00 0.00 0.58 +0.04 43 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.49 +0.03 43 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.42 +0.03 43 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.36 +0.03 44 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.30 +0.03 44 0 38 0
28JAN27 9.50 C 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.21 +0.02 44 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.17 +0.01 43 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 2.96 +0.12 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.74 +0.12 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.53 +0.11 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.32 +0.11 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.12 +0.10 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.93 +0.10 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.75 +0.09 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.59 +0.10 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.43 +0.08 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.29 +0.07 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.14 +0.05 45 0 31 0
30MAR27 7.75 C 0.00 0.00 0.00 1.02 +0.05 45 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.91 +0.04 45 0 60 0
30MAR27 8.25 C 0.00 0.00 0.00 0.81 +0.04 45 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.72 +0.03 45 0 157 0
30MAR27 8.75 C 0.00 0.00 0.00 0.64 +0.03 45 0 112 0
30MAR27 9.00 C 0.00 0.00 0.00 0.57 +0.03 45 0 173 0
30MAR27 9.25 C 0.00 0.00 0.00 0.50 +0.03 45 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.44 +0.02 45 0 61 0
30MAR27 9.75 C 0.00 0.00 0.00 0.39 +0.02 45 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.34 +0.02 45 0 22 0
30MAR27 10.50 C 0.00 0.00 0.00 0.26 +0.01 44 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.20 +0.01 44 0 89 0
30MAR27 11.50 C 0.00 0.00 0.00 0.15 +0.01 44 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 31 0
30MAR27 12.50 C 0.00 0.00 0.00 0.09 +0.01 45 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.05 0.00 44 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 43 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.10 +0.12 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.90 +0.12 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.70 +0.11 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.51 +0.11 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.32 +0.10 49 0 25 0
29JUN27 6.25 C 0.00 0.00 0.00 2.16 +0.11 49 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 1.99 +0.09 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.84 +0.09 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.70 +0.09 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.56 +0.08 47 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.43 +0.07 47 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.32 +0.08 47 0 130 0
29JUN27 8.00 C 0.00 0.00 0.00 1.21 +0.07 47 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.11 +0.09 47 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.02 +0.07 47 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 0.91 +0.05 46 0 280 0
29JUN27 9.00 C 0.00 0.00 0.00 0.83 +0.02 46 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 0.76 +0.03 46 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 0.70 +0.03 46 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 0.66 +0.03 47 0 103 0
29JUN27 10.00 C 0.00 0.00 0.00 0.61 +0.04 47 0 200 0
29JUN27 10.50 C 0.00 0.00 0.00 0.50 +0.03 46 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.43 +0.03 47 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.36 +0.03 47 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.30 +0.02 47 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.21 +0.02 47 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.18 +0.02 47 0 45 0
29JUN27 14.00 C 0.00 0.00 0.00 0.15 +0.02 47 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 56 0
29JUN27 15.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.07 0.00 47 0 137 0
29SEP27 5.25 C 0.00 0.00 0.00 2.94 +0.10 53 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.75 +0.09 52 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.58 +0.10 52 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.41 +0.09 51 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.25 +0.09 51 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.10 +0.08 50 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.95 +0.07 50 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.82 +0.07 50 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.70 +0.07 50 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.57 +0.05 49 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.47 +0.06 49 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.37 +0.06 49 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.27 +0.05 49 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.18 +0.04 49 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 1.10 +0.04 49 0 31 0
29SEP27 9.00 C 0.00 0.00 0.00 1.02 +0.04 49 0 189 0
29SEP27 9.25 C 0.00 0.00 0.00 0.95 +0.03 49 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 0.89 +0.04 49 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 0.82 +0.03 48 0 130 0
29SEP27 10.00 C 0.00 0.00 0.00 0.76 +0.03 48 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 0.66 +0.03 48 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.57 +0.02 48 0 33 0
29SEP27 11.50 C 0.00 0.00 0.00 0.50 +0.03 48 0 54 0
29SEP27 12.00 C 0.00 0.00 0.00 0.42 +0.01 48 0 21 0
29SEP27 12.50 C 0.38 0.39 0.38 0.37 +0.01 48 3 9 +3
TOTAL CALL 534 19,132 +422
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 190 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 177 0
29OCT26 6.75 P 0.03 0.03 0.03 0.02 -0.01 40 100 471 +100
29OCT26 7.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 289 0
29OCT26 7.25 P 0.08 0.08 0.08 0.08 -0.04 37 2 515 -2
29OCT26 7.50 P 0.20 0.20 0.20 0.15 -0.05 37 10 867 0
29OCT26 7.75 P 0.23 0.25 0.23 0.25 -0.07 36 17 585 -8
29OCT26 8.00 P 0.44 0.45 0.44 0.39 -0.08 35 27 680 -27
29OCT26 8.25 P 0.00 0.00 0.00 0.57 -0.10 35 0 651 0
29OCT26 8.50 P 0.00 0.00 0.00 0.76 -0.12 30 0 494 0
29OCT26 8.75 P 0.00 0.00 0.00 1.00 -0.11 33 0 263 0
29OCT26 9.00 P 0.00 0.00 0.00 1.24 -0.11 0 0 112 0
29OCT26 9.25 P 0.00 0.00 0.00 1.49 -0.10 0 0 75 0
29OCT26 9.50 P 0.00 0.00 0.00 1.74 -0.09 0 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 1.99 -0.09 0 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 2.24 -0.09 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.74 -0.09 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.24 -0.09 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.74 -0.09 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.24 -0.09 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.74 -0.09 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.75 P 0.02 0.02 0.02 0.01 -0.01 42 5 31 -5
27NOV26 6.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 4 0
27NOV26 6.25 P 0.00 0.00 0.00 0.04 -0.01 43 0 41 0
27NOV26 6.50 P 0.00 0.00 0.00 0.06 -0.02 41 0 177 0
27NOV26 6.75 P 0.13 0.13 0.13 0.10 -0.02 41 4 168 +2
27NOV26 7.00 P 0.19 0.19 0.19 0.16 -0.03 41 15 329 +15
27NOV26 7.25 P 0.00 0.00 0.00 0.23 -0.03 41 0 195 0
27NOV26 7.50 P 0.32 0.32 0.32 0.32 -0.04 40 5 305 0
27NOV26 7.75 P 0.50 0.50 0.50 0.44 -0.05 40 10 374 +10
27NOV26 8.00 P 0.00 0.00 0.00 0.58 -0.05 40 0 3,311 0
27NOV26 8.25 P 0.00 0.00 0.00 0.74 -0.07 40 0 489 0
27NOV26 8.50 P 0.00 0.00 0.00 0.90 -0.09 38 0 335 0
27NOV26 8.75 P 0.00 0.00 0.00 1.11 -0.10 40 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 1.33 -0.10 41 0 95 0
27NOV26 9.25 P 0.00 0.00 0.00 1.52 -0.11 36 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 1.78 -0.09 42 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 2.01 -0.11 42 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.25 -0.11 42 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.74 -0.09 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.24 -0.11 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.74 -0.11 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.24 -0.11 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.74 -0.11 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 67 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 65 0
30DEC26 5.75 P 0.05 0.05 0.05 0.04 -0.01 43 5 8 +5
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.01 43 0 41 0
30DEC26 6.50 P 0.15 0.15 0.15 0.14 -0.02 42 7 31 +7
30DEC26 6.75 P 0.00 0.00 0.00 0.20 -0.03 42 0 323 0
30DEC26 7.00 P 0.30 0.30 0.27 0.27 -0.03 42 21 258 -5
30DEC26 7.25 P 0.00 0.00 0.00 0.36 -0.03 42 0 145 0
30DEC26 7.50 P 0.00 0.00 0.00 0.46 -0.04 41 0 123 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 -0.05 41 0 175 0
30DEC26 8.00 P 0.00 0.00 0.00 0.72 -0.05 41 0 368 0
30DEC26 8.25 P 0.00 0.00 0.00 0.87 -0.06 41 0 190 0
30DEC26 8.50 P 0.00 0.00 0.00 1.04 -0.09 41 0 286 0
30DEC26 8.75 P 0.00 0.00 0.00 1.22 -0.10 41 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.41 -0.11 41 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.62 -0.11 41 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.83 -0.11 41 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 2.04 -0.12 39 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.27 -0.12 39 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.76 -0.10 42 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.24 -0.11 0 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 3.74 -0.11 0 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.24 -0.11 0 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.74 -0.11 0 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.24 -0.10 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.74 -0.10 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.24 -0.09 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.74 -0.09 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.24 -0.09 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.74 -0.09 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.24 -0.09 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.74 -0.09 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.24 -0.09 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.74 -0.09 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.24 -0.09 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.74 -0.10 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.24 -0.09 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.74 -0.09 0 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.03 -0.01 43 0 7 0
28JAN27 5.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.16 -0.01 43 0 45 0
28JAN27 6.50 P 0.00 0.00 0.00 0.22 -0.02 44 0 60 0
28JAN27 6.75 P 0.00 0.00 0.00 0.28 -0.03 43 0 40 0
28JAN27 7.00 P 0.00 0.00 0.00 0.36 -0.03 43 0 1 0
28JAN27 7.25 P 0.00 0.00 0.00 0.46 -0.03 43 0 2 0
28JAN27 7.50 P 0.00 0.00 0.00 0.56 -0.04 42 0 30 0
28JAN27 7.75 P 0.00 0.00 0.00 0.69 -0.04 42 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.82 -0.05 42 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.97 -0.07 42 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.14 -0.09 42 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.32 -0.09 42 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.51 -0.09 43 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.70 -0.10 42 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.90 -0.11 42 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.11 -0.12 42 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.33 -0.11 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 -0.01 45 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 -0.02 44 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 -0.01 45 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 -0.02 44 0 21 0
30MAR27 6.50 P 0.00 0.00 0.00 0.35 -0.03 44 0 83 0
30MAR27 6.75 P 0.00 0.00 0.00 0.43 -0.04 44 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.53 -0.03 44 0 133 0
30MAR27 7.25 P 0.00 0.00 0.00 0.63 -0.03 44 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.74 -0.04 43 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.87 -0.04 44 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 1.01 -0.05 43 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.16 -0.03 44 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.30 -0.11 42 0 140 0
30MAR27 8.75 P 0.00 0.00 0.00 1.49 -0.09 44 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.67 -0.09 44 0 105 0
30MAR27 9.25 P 0.00 0.00 0.00 1.86 -0.10 44 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 2.05 -0.10 44 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.25 -0.10 44 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.46 -0.10 44 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 2.88 -0.11 44 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.33 -0.11 44 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.78 -0.12 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.25 -0.12 41 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.75 -0.10 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.24 -0.10 0 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.74 -0.10 0 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.24 -0.09 0 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.74 -0.09 0 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.24 -0.09 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.74 -0.09 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.24 -0.09 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.74 -0.09 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.24 -0.09 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.74 -0.09 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.24 -0.09 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.74 -0.10 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.24 -0.09 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 57 0
29JUN27 5.25 P 0.00 0.00 0.00 0.20 -0.01 47 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.26 0.00 47 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.32 -0.01 47 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.39 -0.01 47 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.48 -0.01 47 0 51 0
29JUN27 6.50 P 0.00 0.00 0.00 0.57 -0.01 47 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.67 -0.02 47 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.77 -0.03 47 0 40 0
29JUN27 7.25 P 0.00 0.00 0.00 0.87 -0.05 46 0 125 0
29JUN27 7.50 P 0.00 0.00 0.00 0.99 -0.05 46 0 117 0
29JUN27 7.75 P 0.00 0.00 0.00 1.13 -0.04 46 0 352 0
29JUN27 8.00 P 0.00 0.00 0.00 1.27 -0.06 46 0 354 0
29JUN27 8.25 P 1.43 1.43 1.43 1.39 -0.07 45 50 121 +50
29JUN27 8.50 P 0.00 0.00 0.00 1.57 -0.04 46 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.74 -0.03 46 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 1.91 -0.08 46 0 141 0
29JUN27 9.25 P 0.00 0.00 0.00 2.09 -0.08 46 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.27 -0.09 46 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.46 -0.09 46 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.66 -0.09 46 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.06 -0.10 46 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.47 -0.11 46 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.90 -0.11 45 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.35 -0.11 45 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.80 -0.11 44 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.26 -0.13 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.74 -0.12 0 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.25 -0.10 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.74 -0.10 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.24 -0.10 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.74 -0.10 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.24 -0.10 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.36 -0.01 48 0 32 0
29SEP27 5.50 P 0.45 0.45 0.45 0.43 -0.02 48 5 35 +5
29SEP27 5.75 P 0.00 0.00 0.00 0.51 -0.03 48 0 12 0
29SEP27 6.00 P 0.00 0.00 0.00 0.60 -0.02 48 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.69 -0.02 48 0 10 0
29SEP27 6.50 P 0.00 0.00 0.00 0.79 -0.03 47 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.90 -0.03 47 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.02 -0.04 47 0 49 0
29SEP27 7.25 P 0.00 0.00 0.00 1.15 -0.04 47 0 45 0
29SEP27 7.50 P 0.00 0.00 0.00 1.27 -0.05 47 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.41 -0.05 46 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.56 -0.05 46 0 25 0
29SEP27 8.25 P 0.00 0.00 0.00 1.71 -0.06 46 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 1.87 -0.04 46 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 2.03 -0.04 46 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.20 -0.09 46 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 2.38 -0.08 46 0 37 0
29SEP27 9.50 P 0.00 0.00 0.00 2.56 -0.08 46 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 2.75 -0.08 46 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.94 -0.08 46 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.33 -0.09 46 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.73 -0.10 45 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.14 -0.10 45 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.56 -0.11 44 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.99 -0.12 44 0 0 0
TOTAL PUT 283 21,475 +147
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$ 2.860
29OCT26 1.95 C 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.66 +0.05 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.56 +0.05 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.47 +0.05 45 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.37 +0.04 36 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.27 +0.03 27 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.19 +0.02 31 0 123 0
29OCT26 2.80 C 0.00 0.00 0.00 0.13 +0.02 35 0 318 0
29OCT26 2.90 C 0.00 0.00 0.00 0.08 +0.02 35 0 393 0
29OCT26 3.00 C 0.04 0.04 0.04 0.04 0.00 33 10 617 0
29OCT26 3.10 C 0.02 0.02 0.02 0.03 +0.01 39 15 289 +12
29OCT26 3.20 C 0.01 0.01 0.01 0.02 +0.01 42 50 716 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 41 0 1,131 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 48 0 66 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 470 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 102 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 85 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 90 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 94 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
27NOV26 1.95 C 0.00 0.00 0.00 0.92 +0.05 46 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.87 +0.05 42 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.78 +0.05 53 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.68 +0.05 46 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.59 +0.05 46 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.50 +0.03 44 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.42 +0.04 45 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.34 +0.04 43 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.26 +0.02 39 0 240 0
27NOV26 2.80 C 0.00 0.00 0.00 0.20 +0.02 39 0 602 0
27NOV26 2.90 C 0.00 0.00 0.00 0.15 +0.01 38 0 658 0
27NOV26 3.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 798 0
27NOV26 3.10 C 0.00 0.00 0.00 0.09 +0.01 41 0 614 0
27NOV26 3.20 C 0.06 0.06 0.06 0.07 +0.01 43 10 163 0
27NOV26 3.30 C 0.00 0.00 0.00 0.05 +0.01 42 0 340 0
27NOV26 3.40 C 0.00 0.00 0.00 0.04 +0.01 44 0 930 0
27NOV26 3.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 1,078 0
27NOV26 3.60 C 0.00 0.00 0.00 0.02 +0.01 44 0 104 0
27NOV26 3.70 C 0.02 0.02 0.02 0.01 0.00 41 60 886 +60
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 187 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 279 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 300 0
30DEC26 1.95 C 0.00 0.00 0.00 0.94 +0.05 53 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.89 +0.05 50 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.79 +0.04 44 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.70 +0.04 44 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.62 +0.05 45 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.53 +0.04 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.45 +0.04 41 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.38 +0.04 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.31 +0.03 39 0 32 0
30DEC26 2.80 C 0.00 0.00 0.00 0.25 +0.02 38 0 76 0
30DEC26 2.90 C 0.00 0.00 0.00 0.21 +0.02 40 0 207 0
30DEC26 3.00 C 0.00 0.00 0.00 0.17 +0.02 40 0 252 0
30DEC26 3.10 C 0.00 0.00 0.00 0.13 +0.01 39 0 297 0
30DEC26 3.20 C 0.00 0.00 0.00 0.11 +0.01 41 0 521 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 +0.01 42 0 524 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 +0.01 41 0 500 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 276 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 0.00 41 0 151 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 0.00 41 0 969 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 0.00 40 0 908 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28JAN27 1.95 C 0.00 0.00 0.00 0.95 +0.05 49 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.90 +0.05 46 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.81 +0.05 45 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.72 +0.04 43 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.63 +0.04 41 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.56 +0.04 42 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.48 +0.04 41 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.41 +0.04 40 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.34 +0.01 38 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.30 +0.03 41 0 60 0
28JAN27 2.90 C 0.00 0.00 0.00 0.25 +0.02 40 0 18 0
28JAN27 3.00 C 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.17 +0.01 40 0 4 0
28JAN27 3.20 C 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.05 +0.01 43 0 30 0
30MAR27 1.95 C 0.00 0.00 0.00 0.98 +0.05 47 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.93 +0.04 44 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.85 +0.05 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.76 +0.04 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.68 +0.04 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.61 +0.04 41 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.54 +0.04 41 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.47 +0.03 40 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.41 +0.02 39 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.36 +0.02 39 0 60 0
30MAR27 2.90 C 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.24 +0.02 40 0 50 0
30MAR27 3.20 C 0.00 0.00 0.00 0.21 +0.02 40 0 21 0
30MAR27 3.30 C 0.00 0.00 0.00 0.18 +0.02 40 0 30 0
30MAR27 3.40 C 0.00 0.00 0.00 0.16 +0.02 41 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.14 +0.02 41 0 58 0
30MAR27 3.60 C 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 +0.02 42 0 390 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 +0.01 40 0 3 0
30MAR27 4.00 C 0.07 0.07 0.07 0.06 +0.01 41 2 2 +2
30MAR27 4.10 C 0.00 0.00 0.00 0.05 +0.01 40 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 +0.01 40 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.02 +0.01 37 0 545 0
29JUN27 1.95 C 0.00 0.00 0.00 1.03 +0.05 47 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.98 +0.04 44 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.91 +0.05 45 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.83 +0.04 44 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.75 +0.03 42 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.68 +0.03 41 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.62 +0.04 42 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.56 +0.03 41 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.51 +0.04 42 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.46 +0.03 41 0 30 0
29JUN27 2.90 C 0.00 0.00 0.00 0.42 +0.04 42 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.37 +0.02 41 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.33 +0.02 41 0 185 0
29JUN27 3.20 C 0.00 0.00 0.00 0.30 +0.02 41 0 100 0
29JUN27 3.30 C 0.26 0.26 0.26 0.27 +0.03 41 450 630 +450
29JUN27 3.40 C 0.00 0.00 0.00 0.25 +0.03 42 0 100 0
29JUN27 3.50 C 0.00 0.00 0.00 0.22 +0.02 42 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.20 +0.02 42 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.17 +0.01 41 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.15 +0.01 41 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 +0.01 42 0 22 0
29SEP27 1.95 C 1.05 1.06 1.05 1.06 +0.06 45 66 66 +66
29SEP27 2.00 C 0.00 0.00 0.00 1.01 +0.05 43 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.94 +0.05 43 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.86 +0.04 42 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.79 +0.04 41 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.73 +0.04 41 0 5 0
29SEP27 2.50 C 0.00 0.00 0.00 0.66 +0.03 40 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.61 +0.03 40 0 3 0
29SEP27 2.70 C 0.00 0.00 0.00 0.56 +0.03 40 0 5 0
29SEP27 2.80 C 0.00 0.00 0.00 0.51 +0.03 40 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.49 +0.05 42 0 91 0
29SEP27 3.00 C 0.00 0.00 0.00 0.43 +0.02 41 0 151 0
29SEP27 3.10 C 0.00 0.00 0.00 0.39 +0.02 40 0 126 0
29SEP27 3.20 C 0.34 0.37 0.34 0.36 +0.02 41 31 301 +31
29SEP27 3.30 C 0.00 0.00 0.00 0.33 +0.02 41 0 30 0
29SEP27 3.40 C 0.00 0.00 0.00 0.30 +0.01 41 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.29 +0.02 42 0 7,027 0
29SEP27 3.60 C 0.00 0.00 0.00 0.26 +0.01 42 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
29SEP27 3.90 C 0.20 0.20 0.20 0.19 +0.01 41 15 35 0
29SEP27 4.00 C 0.00 0.00 0.00 0.18 +0.01 42 0 10 0
29SEP27 4.10 C 0.17 0.17 0.17 0.17 +0.01 42 15 45 +15
TOTAL CALL 724 33,558 +636
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 480 0
29OCT26 2.60 P 0.02 0.02 0.02 0.02 -0.01 40 1 671 +1
29OCT26 2.70 P 0.00 0.00 0.00 0.04 -0.02 39 0 394 0
29OCT26 2.80 P 0.06 0.06 0.06 0.07 -0.02 37 5 3,084 0
29OCT26 2.90 P 0.00 0.00 0.00 0.12 -0.03 37 0 245 0
29OCT26 3.00 P 0.00 0.00 0.00 0.19 -0.04 39 0 180 0
29OCT26 3.10 P 0.00 0.00 0.00 0.27 -0.04 41 0 212 0
29OCT26 3.20 P 0.00 0.00 0.00 0.36 -0.05 45 0 670 0
29OCT26 3.30 P 0.00 0.00 0.00 0.45 -0.06 45 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.55 -0.06 52 0 41 0
29OCT26 3.50 P 0.00 0.00 0.00 0.65 -0.05 58 0 3 0
29OCT26 3.60 P 0.00 0.00 0.00 0.75 -0.05 64 0 4 0
29OCT26 3.70 P 0.00 0.00 0.00 0.85 -0.06 70 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.95 -0.06 76 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.05 -0.06 81 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.15 -0.06 86 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.25 -0.06 91 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.35 -0.06 96 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.45 -0.06 100 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.55 -0.06 105 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 897 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 719 0
27NOV26 2.30 P 0.00 0.00 0.00 0.02 0.00 46 0 623 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 -0.01 44 0 489 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 -0.02 41 0 640 0
27NOV26 2.60 P 0.00 0.00 0.00 0.07 -0.02 43 0 139 0
27NOV26 2.70 P 0.00 0.00 0.00 0.10 -0.02 42 0 405 0
27NOV26 2.80 P 0.13 0.13 0.13 0.14 -0.03 41 5 787 0
27NOV26 2.90 P 0.00 0.00 0.00 0.19 -0.03 41 0 637 0
27NOV26 3.00 P 0.00 0.00 0.00 0.25 -0.04 41 0 460 0
27NOV26 3.10 P 0.00 0.00 0.00 0.32 -0.04 42 0 829 0
27NOV26 3.20 P 0.00 0.00 0.00 0.40 -0.03 43 0 419 0
27NOV26 3.30 P 0.00 0.00 0.00 0.48 -0.04 43 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.57 -0.06 44 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.67 -0.05 49 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.76 -0.05 49 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.86 -0.05 53 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.95 -0.06 51 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.05 -0.06 55 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.15 -0.06 58 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.25 -0.06 62 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.35 -0.06 65 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.45 -0.06 68 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.55 -0.06 71 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 -0.01 41 0 30 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 0.00 44 0 430 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 -0.01 41 0 23 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 -0.01 43 0 18 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 -0.01 43 0 184 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 -0.02 41 0 2,173 0
30DEC26 2.80 P 0.19 0.19 0.18 0.18 -0.03 40 90 497 +47
30DEC26 2.90 P 0.00 0.00 0.00 0.24 -0.02 42 0 128 0
30DEC26 3.00 P 0.00 0.00 0.00 0.29 -0.03 40 0 464 0
30DEC26 3.10 P 0.00 0.00 0.00 0.36 -0.04 41 0 992 0
30DEC26 3.20 P 0.00 0.00 0.00 0.44 -0.04 43 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.50 -0.06 39 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.60 -0.05 44 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.69 -0.05 45 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.78 -0.05 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.87 -0.05 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.96 -0.05 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.06 -0.05 49 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.15 -0.06 47 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.25 -0.06 50 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.35 -0.06 53 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.45 -0.06 55 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.55 -0.06 58 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.02 0.00 46 0 2 0
28JAN27 2.10 P 0.00 0.00 0.00 0.03 0.00 45 0 52 0
28JAN27 2.20 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.07 -0.02 41 0 20 0
28JAN27 2.50 P 0.00 0.00 0.00 0.10 -0.02 41 0 20 0
28JAN27 2.60 P 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
28JAN27 2.80 P 0.22 0.22 0.22 0.22 -0.02 41 60 30 0
28JAN27 2.90 P 0.00 0.00 0.00 0.27 -0.02 41 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.32 -0.03 40 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.39 -0.03 41 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.45 -0.05 39 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.54 -0.04 42 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.62 -0.04 42 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.71 -0.04 44 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.79 -0.05 43 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.88 -0.05 44 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.97 -0.05 44 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.02 -0.01 39 0 38 0
30MAR27 2.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 53 0
30MAR27 2.10 P 0.00 0.00 0.00 0.05 0.00 43 0 50 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 -0.01 40 0 33 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 -0.01 41 0 355 0
30MAR27 2.50 P 0.00 0.00 0.00 0.15 0.00 42 0 320 0
30MAR27 2.60 P 0.00 0.00 0.00 0.18 -0.02 41 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.22 -0.02 40 0 413 0
30MAR27 2.80 P 0.00 0.00 0.00 0.27 -0.02 41 0 5,120 0
30MAR27 2.90 P 0.00 0.00 0.00 0.32 -0.02 40 0 265 0
30MAR27 3.00 P 0.00 0.00 0.00 0.37 -0.03 39 0 125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.45 -0.02 41 0 75 0
30MAR27 3.20 P 0.00 0.00 0.00 0.52 -0.03 42 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.58 -0.03 40 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.66 -0.05 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.75 -0.04 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.83 -0.04 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.91 -0.05 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.00 -0.05 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.09 -0.05 44 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.18 -0.05 44 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.27 -0.05 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.37 -0.05 46 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.46 -0.05 45 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.55 -0.06 44 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.07 0.00 43 0 30 0
29JUN27 2.10 P 0.00 0.00 0.00 0.09 0.00 43 0 25 0
29JUN27 2.20 P 0.00 0.00 0.00 0.11 0.00 42 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.14 0.00 42 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.17 -0.01 42 0 105 0
29JUN27 2.50 P 0.00 0.00 0.00 0.21 -0.01 42 0 155 0
29JUN27 2.60 P 0.00 0.00 0.00 0.25 -0.01 42 0 6 0
29JUN27 2.70 P 0.00 0.00 0.00 0.29 -0.02 41 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.33 -0.03 40 0 95 0
29JUN27 2.90 P 0.00 0.00 0.00 0.39 -0.02 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.44 -0.01 40 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.51 -0.03 41 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.58 -0.04 41 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.65 -0.04 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.73 -0.04 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.80 -0.04 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.89 -0.03 44 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.97 -0.04 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.05 -0.04 44 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.13 -0.05 43 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.22 -0.05 44 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.31 -0.05 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.40 -0.05 45 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.49 -0.05 45 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.58 -0.05 45 0 1 0
29SEP27 1.95 P 0.00 0.00 0.00 0.09 -0.01 43 0 55 0
29SEP27 2.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 32 0
29SEP27 2.10 P 0.00 0.00 0.00 0.12 -0.02 42 0 15 0
29SEP27 2.20 P 0.00 0.00 0.00 0.15 -0.02 42 0 7,045 0
29SEP27 2.30 P 0.00 0.00 0.00 0.18 -0.02 41 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.22 -0.02 42 0 30 0
29SEP27 2.50 P 0.00 0.00 0.00 0.26 -0.03 42 0 78 0
29SEP27 2.60 P 0.00 0.00 0.00 0.31 -0.02 43 0 32 0
29SEP27 2.70 P 0.00 0.00 0.00 0.36 -0.02 43 0 3 0
29SEP27 2.80 P 0.00 0.00 0.00 0.41 -0.03 42 0 286 0
29SEP27 2.90 P 0.00 0.00 0.00 0.47 -0.03 43 0 32 0
29SEP27 3.00 P 0.00 0.00 0.00 0.53 -0.03 43 0 78 0
29SEP27 3.10 P 0.00 0.00 0.00 0.59 -0.03 43 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.65 -0.04 43 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.72 -0.04 43 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.79 -0.04 43 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.87 -0.04 44 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.95 -0.04 44 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.03 -0.04 45 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.11 -0.04 45 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.19 -0.04 45 0 5 0
29SEP27 4.00 P 0.00 0.00 0.00 1.28 -0.04 46 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 1.36 -0.05 46 0 0 0
TOTAL PUT 161 38,761 +48
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$ 52.240
29OCT26 42.00 C 0.00 0.00 0.00 10.31 +0.17 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.32 +0.18 31 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.32 +0.18 26 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.32 +0.18 18 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 6.32 +0.17 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 5.33 +0.18 19 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 4.34 +0.17 17 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 3.37 +0.14 17 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 2.47 +0.12 17 0 2 0
29OCT26 52.50 C 0.58 0.75 0.44 0.80 +0.07 18 128 414 +77
29OCT26 55.00 C 0.14 0.14 0.14 0.12 -0.01 17 1 361 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 31 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 57 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.42 +0.09 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.43 +0.10 19 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.44 +0.08 19 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.45 +0.17 18 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.48 +0.17 19 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.52 +0.15 18 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.65 +0.26 20 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 3.78 +0.22 19 0 0 0
27NOV26 50.00 C 2.40 2.40 2.40 2.96 +0.10 18 1 4 +1
27NOV26 52.50 C 0.00 0.00 0.00 1.39 +0.05 18 0 79 0
27NOV26 55.00 C 0.43 0.43 0.39 0.54 +0.02 18 17 209 -10
27NOV26 57.50 C 0.20 0.20 0.20 0.17 0.00 19 1 338 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 60 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 26 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 10.55 +0.17 18 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.57 +0.12 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.44 -0.04 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.65 +0.16 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 6.72 +0.16 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.82 +0.14 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.92 +0.23 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.14 +0.20 18 0 0 0
30DEC26 50.00 C 2.82 2.82 2.82 3.40 +0.15 18 1 24 0
30DEC26 52.50 C 0.00 0.00 0.00 1.92 +0.06 18 0 24 0
30DEC26 55.00 C 0.00 0.00 0.00 0.97 +0.03 19 0 124 0
30DEC26 57.50 C 0.00 0.00 0.00 0.46 +0.03 19 0 52 0
30DEC26 60.00 C 0.00 0.00 0.00 0.18 0.00 19 0 95 0
30DEC26 62.50 C 0.00 0.00 0.00 0.07 0.00 19 0 37 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 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 10.55 +0.07 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 9.57 +0.03 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 8.50 -0.10 0 0 0 0
28JAN27 45.00 C 7.60 7.60 7.00 7.69 +0.02 12 5 3 +3
28JAN27 46.00 C 0.00 0.00 0.00 6.92 +0.15 19 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 6.06 +0.14 19 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 5.24 +0.13 19 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 4.48 +0.26 19 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 3.68 +0.12 18 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 2.25 +0.01 18 0 3 0
28JAN27 55.00 C 0.00 0.00 0.00 1.26 +0.04 18 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.67 +0.02 19 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.32 +0.01 19 0 10 0
28JAN27 62.50 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.67 -0.01 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.77 0.00 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.90 +0.03 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.30 +0.19 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.46 +0.19 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.66 +0.19 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.91 +0.37 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.20 +0.34 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.41 +0.19 19 0 0 0
30MAR27 52.50 C 2.80 2.80 2.80 3.13 +0.26 20 1 1 +1
30MAR27 55.00 C 0.00 0.00 0.00 2.00 +0.08 19 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.26 +0.12 19 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.76 +0.09 19 0 23 0
30MAR27 62.50 C 0.00 0.00 0.00 0.44 +0.04 19 0 60 0
30MAR27 65.00 C 0.00 0.00 0.00 0.26 +0.05 20 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 +0.03 20 0 16 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 7 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 0.00 20 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 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 11.11 +0.09 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.25 +0.09 11 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.42 +0.11 15 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.62 +0.13 16 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.09 +0.12 19 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.33 +0.11 19 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.61 +0.30 19 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 5.75 +0.09 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.14 +0.09 18 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 3.79 +0.06 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.71 +0.04 18 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 1.88 +0.02 19 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 1.29 +0.03 19 0 22 0
29JUN27 62.50 C 0.00 0.00 0.00 0.89 +0.02 19 0 20 0
29JUN27 65.00 C 0.00 0.00 0.00 0.57 0.00 19 0 32 0
29JUN27 67.50 C 0.00 0.00 0.00 0.36 0.00 19 0 25 0
29JUN27 70.00 C 0.00 0.00 0.00 0.22 0.00 19 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.13 -0.01 19 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.02 0.00 20 0 5 0
29SEP27 42.00 C 0.00 0.00 0.00 11.35 +0.10 13 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.54 +0.12 16 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.74 +0.13 17 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.99 +0.16 17 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.51 +0.15 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.80 +0.15 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.11 +0.34 20 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.28 +0.13 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.70 +0.13 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.41 +0.12 19 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.34 +0.09 19 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.49 +0.08 19 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.82 +0.07 19 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.31 +0.05 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.98 +0.04 20 0 10 0
29SEP27 67.50 C 0.00 0.00 0.00 0.70 +0.04 20 0 25 0
29SEP27 70.00 C 0.00 0.00 0.00 0.48 +0.02 20 0 10 0
29SEP27 72.50 C 0.00 0.00 0.00 0.33 +0.02 20 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 0.22 +0.01 20 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.15 +0.01 20 0 2 0
TOTAL CALL 155 3,537 +72
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 76 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 53 0
29OCT26 48.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 108 0
29OCT26 49.00 P 0.15 0.15 0.15 0.05 -0.03 17 2 311 0
29OCT26 50.00 P 0.29 0.34 0.29 0.15 -0.05 17 7 197 -4
29OCT26 52.50 P 1.18 1.33 0.91 0.92 -0.21 16 59 225 +34
29OCT26 55.00 P 3.58 3.58 3.58 2.82 -0.18 17 11 220 -4
29OCT26 57.50 P 0.00 0.00 0.00 5.26 -0.18 0 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 7.76 -0.18 0 0 10 0
29OCT26 62.50 P 0.00 0.00 0.00 10.46 +0.02 54 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.97 +0.03 63 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.45 +0.01 70 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.95 +0.01 78 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.33 -0.11 75 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.96 +0.02 93 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 25.46 +0.02 99 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.76 -0.18 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 30.50 +0.06 114 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 79 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 36 0
27NOV26 45.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 33 0
27NOV26 46.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 3 0
27NOV26 47.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.17 -0.04 19 0 52 0
27NOV26 49.00 P 0.00 0.00 0.00 0.31 -0.05 19 0 82 0
27NOV26 50.00 P 0.82 0.82 0.82 0.52 -0.08 19 2 251 +2
27NOV26 52.50 P 0.00 0.00 0.00 1.51 -0.15 19 0 98 0
27NOV26 55.00 P 0.00 0.00 0.00 3.12 -0.26 18 0 51 0
27NOV26 57.50 P 0.00 0.00 0.00 5.29 -0.18 18 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 7.99 +0.05 31 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 10.46 +0.02 37 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 12.99 +0.05 44 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 15.45 +0.01 48 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.99 +0.05 54 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.50 +0.06 59 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.99 +0.05 64 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 25.50 +0.06 69 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 27.78 -0.16 59 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 57 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 0.00 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 75 0
30DEC26 46.00 P 0.00 0.00 0.00 0.15 -0.02 19 0 56 0
30DEC26 47.00 P 0.00 0.00 0.00 0.25 -0.04 19 0 35 0
30DEC26 48.00 P 0.00 0.00 0.00 0.40 -0.05 19 0 57 0
30DEC26 49.00 P 0.00 0.00 0.00 0.61 -0.06 19 0 36 0
30DEC26 50.00 P 1.21 1.21 1.21 0.89 -0.07 19 1 52 +1
30DEC26 52.50 P 0.00 0.00 0.00 1.95 -0.12 20 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 3.52 -0.17 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 5.44 -0.17 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 7.99 +0.04 25 0 18 0
30DEC26 62.50 P 10.50 10.50 10.50 10.46 +0.02 30 5 15 0
30DEC26 65.00 P 0.00 0.00 0.00 12.99 +0.05 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.45 +0.01 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.99 +0.05 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.50 +0.06 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.99 +0.05 52 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.50 +0.06 56 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.90 -0.04 56 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.50 +0.06 62 0 0 0
28JAN27 42.00 P 0.15 0.15 0.15 0.03 -0.01 19 2 3 +2
28JAN27 43.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.24 -0.03 19 0 20 0
28JAN27 47.00 P 0.00 0.00 0.00 0.37 -0.04 19 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.55 -0.05 19 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.77 -0.05 19 0 30 0
28JAN27 50.00 P 0.00 0.00 0.00 1.09 -0.07 19 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 2.18 -0.11 19 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 3.73 -0.03 20 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 5.55 -0.16 19 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 8.03 +0.06 23 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 10.50 +0.06 28 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 12.99 +0.05 32 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 15.46 +0.02 35 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 17.99 +0.05 39 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 20.50 +0.06 43 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 22.99 +0.05 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 0.19 +0.01 20 0 14 0
30MAR27 44.00 P 0.00 0.00 0.00 0.28 +0.02 20 0 30 0
30MAR27 45.00 P 0.00 0.00 0.00 0.40 +0.02 20 0 17 0
30MAR27 46.00 P 0.00 0.00 0.00 0.55 +0.01 20 0 25 0
30MAR27 47.00 P 0.00 0.00 0.00 0.75 +0.02 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.99 +0.05 20 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 1.28 +0.01 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.64 +0.06 20 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 2.76 -0.01 20 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 4.22 -0.06 20 4 56 +4
30MAR27 57.50 P 0.00 0.00 0.00 5.91 -0.08 20 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 8.22 +0.12 22 0 66 0
30MAR27 62.50 P 0.00 0.00 0.00 10.59 +0.14 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 12.99 +0.05 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.46 +0.02 30 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.99 +0.05 34 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 20.50 +0.06 37 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.99 +0.05 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.50 +0.06 42 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.95 +0.01 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 30.50 +0.06 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.26 -0.02 19 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 0.34 -0.05 19 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.48 -0.04 19 0 10 0
29JUN27 45.00 P 0.00 0.00 0.00 0.64 -0.05 19 0 16 0
29JUN27 46.00 P 0.00 0.00 0.00 0.83 -0.06 19 0 5 0
29JUN27 47.00 P 0.00 0.00 0.00 1.07 -0.06 19 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.35 -0.07 19 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.66 -0.09 19 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 2.03 -0.10 19 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 3.17 -0.12 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 4.63 -0.14 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.19 -0.34 19 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 8.41 +0.08 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 10.67 -0.01 22 0 0 0
29JUN27 65.00 P 12.80 12.80 12.80 12.99 +0.05 24 1 34 -1
29JUN27 67.50 P 0.00 0.00 0.00 15.46 +0.02 26 0 0 0
29JUN27 70.00 P 18.00 18.00 18.00 17.99 +0.05 29 5 0 -5
29JUN27 72.50 P 0.00 0.00 0.00 20.50 +0.06 32 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.99 +0.05 34 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.50 +0.06 36 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.95 +0.01 38 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.50 +0.06 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.54 -0.01 20 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 0.69 -0.04 20 0 14 0
29SEP27 44.00 P 0.00 0.00 0.00 0.89 -0.02 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.12 +0.01 20 0 4 0
29SEP27 46.00 P 0.00 0.00 0.00 1.36 -0.03 20 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.66 -0.03 20 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.98 -0.04 20 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.35 -0.04 20 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 2.75 -0.05 20 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 3.94 -0.07 20 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 5.37 -0.08 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 7.03 -0.10 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 8.91 -0.12 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 11.00 -0.04 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 13.27 +0.12 23 0 5 0
29SEP27 67.50 P 0.00 0.00 0.00 15.63 +0.16 25 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 17.99 +0.05 26 0 8 0
29SEP27 72.50 P 0.00 0.00 0.00 20.50 +0.06 28 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.99 +0.05 30 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.50 +0.06 33 0 0 0
TOTAL PUT 99 2,919 +29
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$ 72.650
09OCT26 51.00 C 0.00 0.00 0.00 21.65 +0.85 0 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 20.65 +0.85 0 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 19.65 +0.85 0 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 18.65 +0.85 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 17.65 +0.85 0 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 16.65 +0.85 0 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 15.65 +0.84 0 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 14.65 +0.84 0 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 13.65 +0.84 0 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 12.65 +0.84 0 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 11.65 +0.84 0 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 10.65 +0.84 0 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 9.65 +0.84 0 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 8.65 +0.84 0 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 7.65 +0.84 0 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 6.65 +0.84 0 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 5.65 +0.84 0 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 4.65 +0.84 0 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 3.65 +0.84 0 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 2.65 +0.78 0 0 0 -28
09OCT26 71.00 C 0.00 0.00 0.00 1.65 +0.69 0 0 0 -68
09OCT26 72.00 C 0.00 0.00 0.00 0.65 +0.27 0 0 0 -78
09OCT26 73.00 C 0.25 0.50 0.20 0.00 -0.11 0 104 83 -96
09OCT26 74.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 152 0
09OCT26 75.00 C 0.01 0.01 0.01 0.00 -0.01 0 23 112 -15
09OCT26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
09OCT26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
09OCT26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 21.68 +0.84 0 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 20.68 +0.84 0 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 19.68 +0.84 0 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 18.68 +0.84 0 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 17.68 +0.84 0 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 16.68 +0.84 0 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 15.69 +0.85 63 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 14.69 +0.85 58 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 13.69 +0.85 53 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 12.69 +0.85 48 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 11.69 +0.85 43 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 10.69 +0.85 38 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 9.69 +0.84 33 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 8.69 +0.84 27 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 7.69 +0.84 0 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 6.70 +0.83 29 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 5.71 +0.80 28 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 4.74 +0.76 28 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 3.80 +0.69 27 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 2.87 +0.53 25 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 2.08 +0.46 25 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 1.44 +0.34 26 0 105 0
16OCT26 73.00 C 0.80 1.40 0.80 0.94 +0.24 26 150 159 +80
16OCT26 74.00 C 0.50 0.91 0.50 0.57 +0.15 27 96 152 +21
16OCT26 75.00 C 0.45 0.49 0.40 0.32 +0.08 27 20 190 +10
16OCT26 76.00 C 0.00 0.00 0.00 0.17 +0.04 27 0 103 0
16OCT26 77.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 30 0
16OCT26 78.00 C 0.00 0.00 0.00 0.04 0.00 28 0 30 0
16OCT26 79.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 32 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 48 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.74 +0.87 56 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.74 +0.86 50 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.24 +0.86 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.75 +0.86 40 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.25 +0.85 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.76 +0.85 29 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 10.27 +0.83 26 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.81 +0.78 25 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 5.48 +0.67 25 0 118 0
29OCT26 70.00 C 0.00 0.00 0.00 3.44 +0.52 25 0 381 0
29OCT26 72.50 C 2.21 2.21 2.21 1.83 +0.30 24 5 1,474 +5
29OCT26 75.00 C 0.71 1.07 0.71 0.85 +0.14 25 94 823 +31
29OCT26 77.50 C 0.36 0.41 0.36 0.33 +0.05 25 29 1,190 +8
29OCT26 80.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 816 0
29OCT26 82.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 435 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 385 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 373 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 354 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 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 23.86 +0.85 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.87 +0.90 34 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 20.38 +0.84 29 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.89 +0.84 24 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.41 +0.79 25 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.96 +0.81 26 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.58 +0.78 26 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 8.32 +0.71 26 0 30 0
27NOV26 67.50 C 6.22 6.22 6.22 6.22 +0.57 26 6 655 0
27NOV26 70.00 C 4.32 4.91 4.32 4.47 +0.48 26 155 344 +65
27NOV26 72.50 C 2.86 3.40 2.86 2.97 +0.35 25 121 542 +120
27NOV26 75.00 C 0.00 0.00 0.00 1.91 +0.27 26 0 673 0
27NOV26 77.50 C 1.39 1.39 1.22 1.16 +0.17 26 100 605 -32
27NOV26 80.00 C 0.60 0.80 0.60 0.67 +0.11 26 603 960 +467
27NOV26 82.50 C 0.00 0.00 0.00 0.36 +0.06 26 0 413 0
27NOV26 85.00 C 0.00 0.00 0.00 0.19 +0.03 26 0 79 0
27NOV26 87.50 C 0.00 0.00 0.00 0.10 +0.02 26 0 304 0
27NOV26 90.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 112 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 0.00 26 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 29 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 25.00 +0.85 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.01 +0.85 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.02 +0.85 29 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.54 +0.84 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.08 +0.83 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.65 +0.65 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.28 +0.78 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.02 +0.73 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.91 +0.66 26 0 120 0
30DEC26 67.50 C 0.00 0.00 0.00 6.97 +0.56 26 0 172 0
30DEC26 70.00 C 4.91 5.81 4.91 5.22 +0.39 25 180 1,846 +140
30DEC26 72.50 C 3.54 4.22 3.54 3.85 +0.38 25 389 2,194 +7
30DEC26 75.00 C 2.82 3.10 2.60 2.76 +0.30 25 180 1,733 -90
30DEC26 77.50 C 0.00 0.00 0.00 1.92 +0.22 25 0 2,158 0
30DEC26 80.00 C 1.24 1.24 1.16 1.29 +0.15 26 89 2,632 -89
30DEC26 82.50 C 0.00 0.00 0.00 0.85 +0.11 26 0 1,531 0
30DEC26 85.00 C 0.49 0.49 0.49 0.54 +0.07 26 15 2,897 0
30DEC26 87.50 C 0.00 0.00 0.00 0.33 +0.04 26 0 3,517 0
30DEC26 90.00 C 0.22 0.22 0.22 0.21 +0.04 26 30 770 0
30DEC26 92.50 C 0.00 0.00 0.00 0.13 +0.02 26 0 205 0
30DEC26 95.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 1,638 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 0.00 26 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 271 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 280 0
28JAN27 50.00 C 0.00 0.00 0.00 23.15 +0.84 25 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 20.69 +0.83 25 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 18.27 +0.82 26 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 15.89 +0.80 26 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 13.59 +0.76 26 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 11.41 +0.71 26 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 9.39 +0.65 26 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 7.56 +0.53 26 0 61 0
28JAN27 70.00 C 6.13 6.13 6.13 5.91 +0.45 25 6 96 +6
28JAN27 72.50 C 4.25 4.94 4.25 4.53 +0.39 25 107 218 +102
28JAN27 75.00 C 3.47 3.59 3.47 3.36 +0.29 25 6 184 +5
28JAN27 77.50 C 2.82 2.82 2.82 2.47 +0.25 25 30 60 -30
28JAN27 80.00 C 0.00 0.00 0.00 1.78 +0.17 25 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 1.26 +0.13 25 0 26 0
28JAN27 85.00 C 0.00 0.00 0.00 0.87 +0.08 25 0 0 0
28JAN27 87.50 C 0.72 0.72 0.72 0.59 +0.04 25 30 90 +30
28JAN27 90.00 C 0.00 0.00 0.00 0.42 +0.05 26 0 30 0
28JAN27 92.50 C 0.00 0.00 0.00 0.27 +0.04 26 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.41 +0.83 26 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.44 +0.83 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.48 +0.83 27 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.09 +0.81 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.76 +0.78 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.64 +0.88 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.37 +0.71 27 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 12.35 +0.66 26 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 10.49 +0.60 27 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 8.85 +0.52 27 0 180 0
30MAR27 70.00 C 0.00 0.00 0.00 7.28 +0.44 26 0 542 0
30MAR27 72.50 C 0.00 0.00 0.00 5.92 +0.37 26 0 575 0
30MAR27 75.00 C 0.00 0.00 0.00 4.79 +0.34 26 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 3.81 +0.26 26 0 712 0
30MAR27 80.00 C 0.00 0.00 0.00 3.02 +0.22 26 0 226 0
30MAR27 82.50 C 0.00 0.00 0.00 2.36 +0.17 26 0 313 0
30MAR27 85.00 C 0.00 0.00 0.00 1.84 +0.14 26 0 239 0
30MAR27 87.50 C 0.00 0.00 0.00 1.41 +0.10 26 0 614 0
30MAR27 90.00 C 0.00 0.00 0.00 1.07 +0.08 26 0 453 0
30MAR27 92.50 C 0.00 0.00 0.00 0.81 +0.05 27 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 0.60 +0.05 26 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.45 +0.04 27 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.34 +0.04 27 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.25 +0.03 27 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.18 +0.02 27 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.13 +0.01 27 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 25.66 +0.79 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.71 +0.77 27 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.77 +0.44 27 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.47 +0.41 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.23 +0.36 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 17.10 +0.34 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.07 +0.33 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.18 +0.44 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.43 +0.35 27 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 9.85 +0.29 27 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 8.42 +0.23 27 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.11 -0.09 27 0 211 0
29JUN27 75.00 C 0.00 0.00 0.00 6.06 +0.31 27 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 5.04 +0.21 27 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 4.23 +0.17 27 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 3.47 +0.09 27 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 2.87 +0.06 27 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 2.39 +0.06 27 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 1.92 -0.04 27 0 124 0
29JUN27 92.50 C 0.00 0.00 0.00 1.61 -0.01 27 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.25 -0.06 27 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.02 -0.06 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.80 -0.07 27 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 0.65 -0.06 27 0 5 0
29SEP27 49.00 C 0.00 0.00 0.00 24.92 +0.81 28 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 24.02 +0.69 28 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 21.83 +0.77 28 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 19.74 +0.76 28 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 17.76 +0.72 28 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 15.89 +0.69 28 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 14.18 +0.67 28 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.44 +0.47 28 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.00 +0.51 28 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.57 +0.41 27 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.35 +0.36 27 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.29 +0.39 28 0 0 0
29SEP27 77.50 C 6.60 6.60 6.60 6.37 +0.41 28 100 100 +100
29SEP27 80.00 C 0.00 0.00 0.00 5.50 +0.33 28 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 4.80 +0.35 28 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 4.12 +0.28 28 0 55 0
29SEP27 87.50 C 0.00 0.00 0.00 3.58 +0.29 28 0 100 0
29SEP27 90.00 C 0.00 0.00 0.00 3.05 +0.22 28 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 2.64 +0.15 28 0 2 0
29SEP27 95.00 C 0.00 0.00 0.00 2.30 +0.17 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 1.99 +0.18 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 1.68 +0.15 28 0 3 0
TOTAL CALL 2,668 81,514 +671
09OCT26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
09OCT26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
09OCT26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
09OCT26 70.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 86 0
09OCT26 71.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 248 0
09OCT26 72.00 P 0.35 0.35 0.21 0.00 -0.60 0 11 280 -1
09OCT26 73.00 P 0.70 0.70 0.10 0.35 -0.99 0 236 0 -284
09OCT26 74.00 P 0.00 0.00 0.00 1.35 -0.86 0 0 0 -98
09OCT26 75.00 P 0.00 0.00 0.00 2.35 -0.85 0 0 0 -30
09OCT26 76.00 P 0.00 0.00 0.00 3.35 -0.85 0 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 4.35 -0.85 0 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 5.35 -0.85 0 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 6.35 -0.85 0 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 7.35 -0.85 0 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 8.35 -0.85 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 9.35 -0.85 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 10.35 -0.85 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 11.35 -0.85 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 12.35 -0.85 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 13.35 -0.85 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 14.35 -0.85 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 15.35 -0.85 0 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 16.35 -0.85 0 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 17.35 -0.85 0 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 18.35 -0.85 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 19.35 -0.85 0 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 20.35 -0.85 0 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 21.35 -0.85 0 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.02 -0.04 28 0 3 0
16OCT26 68.00 P 0.00 0.00 0.00 0.05 -0.09 28 0 0 0
16OCT26 69.00 P 0.15 0.15 0.15 0.11 -0.16 27 11 41 +11
16OCT26 70.00 P 0.33 0.33 0.33 0.24 -0.26 27 5 159 +5
16OCT26 71.00 P 0.65 0.65 0.65 0.46 -0.39 27 10 100 +10
16OCT26 72.00 P 0.97 0.97 0.57 0.82 -0.51 28 200 172 +110
16OCT26 73.00 P 1.11 1.11 0.98 1.32 -0.61 28 85 265 -5
16OCT26 74.00 P 0.00 0.00 0.00 1.96 -0.71 29 0 121 0
16OCT26 75.00 P 0.00 0.00 0.00 2.72 -0.78 30 0 94 0
16OCT26 76.00 P 0.00 0.00 0.00 3.49 -0.80 27 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 4.40 -0.83 27 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 5.36 -0.85 26 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 6.35 -0.85 0 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 7.35 -0.85 0 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 8.35 -0.85 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 9.35 -0.85 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 10.35 -0.85 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 11.35 -0.85 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 12.35 -0.85 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 13.35 -0.85 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 14.35 -0.85 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 15.35 -0.85 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 16.35 -0.85 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 17.35 -0.85 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 18.35 -0.85 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 19.35 -0.85 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 20.35 -0.85 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 21.35 -0.85 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 157 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 332 0
29OCT26 65.00 P 0.00 0.00 0.00 0.05 -0.06 25 0 402 0
29OCT26 67.50 P 0.00 0.00 0.00 0.22 -0.17 26 0 2,674 0
29OCT26 70.00 P 0.61 0.70 0.61 0.69 -0.35 26 10 2,515 -4
29OCT26 72.50 P 1.82 1.82 1.48 1.66 -0.55 26 36 1,894 +36
29OCT26 75.00 P 2.89 2.89 2.89 3.12 -0.70 25 30 1,082 0
29OCT26 77.50 P 0.00 0.00 0.00 5.10 -0.79 25 0 828 0
29OCT26 80.00 P 0.00 0.00 0.00 7.39 -0.84 25 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 9.85 -0.85 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 12.35 -0.85 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 15.05 -0.65 52 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.35 -0.85 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.85 -0.85 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.70 -0.50 76 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 24.85 -0.85 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 27.68 -0.52 87 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 29.85 -0.85 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
27NOV26 57.50 P 0.10 0.10 0.10 0.02 -0.01 27 30 240 +30
27NOV26 60.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.16 -0.07 26 0 266 0
27NOV26 65.00 P 0.00 0.00 0.00 0.40 -0.13 26 0 394 0
27NOV26 67.50 P 1.04 1.04 0.87 0.85 -0.23 26 35 877 0
27NOV26 70.00 P 1.40 1.40 1.40 1.60 -0.35 27 1 722 0
27NOV26 72.50 P 2.37 2.37 2.37 2.64 -0.47 26 2 727 0
27NOV26 75.00 P 3.87 3.87 3.58 4.04 -0.60 26 24 694 -18
27NOV26 77.50 P 5.60 5.60 5.43 5.78 -0.67 26 150 812 +30
27NOV26 80.00 P 6.48 6.48 6.48 7.79 -0.75 26 1 688 +1
27NOV26 82.50 P 0.00 0.00 0.00 10.01 -0.80 26 0 75 0
27NOV26 85.00 P 11.17 11.17 11.17 12.38 -0.83 26 1 58 0
27NOV26 87.50 P 0.00 0.00 0.00 15.05 -0.65 36 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 17.35 -0.85 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 19.85 -0.85 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 22.70 -0.50 52 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 24.85 -0.85 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 27.68 -0.52 58 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 29.85 -0.85 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 249 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 -0.03 26 0 566 0
30DEC26 60.00 P 0.00 0.00 0.00 0.21 -0.06 26 0 188 0
30DEC26 62.50 P 0.00 0.00 0.00 0.43 -0.12 26 0 719 0
30DEC26 65.00 P 0.00 0.00 0.00 0.83 -0.18 26 0 1,032 0
30DEC26 67.50 P 1.62 1.62 1.50 1.42 -0.28 26 60 439 0
30DEC26 70.00 P 2.37 2.37 1.98 2.27 -0.35 26 132 1,770 +80
30DEC26 72.50 P 3.40 3.43 2.98 3.35 -0.43 26 313 1,258 +82
30DEC26 75.00 P 4.97 4.97 4.31 4.72 -0.53 26 155 2,378 -31
30DEC26 77.50 P 6.16 6.17 6.06 6.37 -0.61 26 94 1,934 +54
30DEC26 80.00 P 0.00 0.00 0.00 8.24 -0.70 26 0 4,069 0
30DEC26 82.50 P 0.00 0.00 0.00 10.31 -0.76 26 0 4,133 0
30DEC26 85.00 P 0.00 0.00 0.00 12.55 -0.80 26 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.05 -0.68 29 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 17.35 -0.85 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.85 -0.85 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.70 -0.50 42 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.85 -0.85 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.68 -0.52 47 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 29.85 -0.85 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.35 -0.85 0 0 3,800 0
30DEC26 107.50 P 35.30 35.30 35.30 35.02 -0.68 51 5 150 0
30DEC26 110.00 P 0.00 0.00 0.00 37.35 -0.85 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.18 -0.05 26 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.36 -0.09 26 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.67 -0.14 26 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 1.14 -0.22 26 0 85 0
28JAN27 67.50 P 0.00 0.00 0.00 1.83 -0.28 26 0 57 0
28JAN27 70.00 P 0.00 0.00 0.00 2.73 -0.37 26 0 255 0
28JAN27 72.50 P 0.00 0.00 0.00 3.84 -0.44 26 0 30 0
28JAN27 75.00 P 0.00 0.00 0.00 5.17 -0.55 26 0 121 0
28JAN27 77.50 P 0.00 0.00 0.00 6.76 -0.61 26 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 8.58 -0.66 26 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 10.58 -0.71 26 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 12.73 -0.80 26 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 15.05 -0.76 26 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 17.39 -0.83 26 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 19.85 -0.85 0 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 22.70 -0.50 37 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 24.85 -0.85 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 157 0
30MAR27 52.50 P 0.00 0.00 0.00 0.15 -0.04 27 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.29 -0.06 27 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.51 -0.10 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.84 -0.15 27 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 1.30 -0.21 27 0 7,627 0
30MAR27 65.00 P 0.00 0.00 0.00 1.93 -0.27 27 0 187 0
30MAR27 67.50 P 0.00 0.00 0.00 2.74 -0.34 27 0 289 0
30MAR27 70.00 P 3.50 3.70 3.50 3.70 -0.38 27 4 580 0
30MAR27 72.50 P 4.54 4.90 4.54 4.90 -0.37 27 255 1,238 -245
30MAR27 75.00 P 0.00 0.00 0.00 6.20 -0.48 27 0 1,584 0
30MAR27 77.50 P 0.00 0.00 0.00 7.74 -0.52 27 0 521 0
30MAR27 80.00 P 0.00 0.00 0.00 9.43 -0.60 27 0 102 0
30MAR27 82.50 P 0.00 0.00 0.00 11.29 -0.67 26 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.29 -0.69 26 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.51 -0.66 27 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 17.75 -0.68 28 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 19.98 -0.81 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.70 -0.51 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.85 -0.85 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.68 -0.52 36 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.85 -0.85 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.35 -0.85 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.02 -0.68 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.21 -0.08 27 0 60 0
29JUN27 49.00 P 0.00 0.00 0.00 0.25 -0.12 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.32 -0.11 27 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.53 -0.17 27 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 0.83 -0.23 27 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.24 -0.30 27 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 1.78 -0.29 27 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 2.45 -0.30 27 0 153 0
29JUN27 65.00 P 0.00 0.00 0.00 3.26 -0.33 28 0 118 0
29JUN27 67.50 P 4.50 4.50 4.50 4.00 -0.57 27 1 32 -1
29JUN27 70.00 P 0.00 0.00 0.00 5.25 -0.45 27 0 129 0
29JUN27 72.50 P 0.00 0.00 0.00 6.46 -0.52 27 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 7.83 -0.55 27 0 240 0
29JUN27 77.50 P 0.00 0.00 0.00 9.35 -0.54 27 0 480 0
29JUN27 80.00 P 0.00 0.00 0.00 11.07 -0.48 27 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 12.71 -0.61 26 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 14.60 -0.65 27 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 16.66 -0.58 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.48 -0.84 26 0 5 0
29JUN27 92.50 P 0.00 0.00 0.00 20.84 -0.92 27 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.02 -0.91 27 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.27 -0.90 27 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.68 -0.78 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.93 -0.89 27 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.60 -0.03 29 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.68 -0.05 28 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.04 -0.07 29 0 6 0
29SEP27 55.00 P 0.00 0.00 0.00 1.47 -0.11 29 0 11 0
29SEP27 57.50 P 0.00 0.00 0.00 2.01 -0.14 29 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 2.66 -0.18 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.47 -0.19 29 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 4.39 -0.25 29 0 43 0
29SEP27 67.50 P 0.00 0.00 0.00 5.42 -0.31 29 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 6.63 -0.31 29 0 42 0
29SEP27 72.50 P 0.00 0.00 0.00 7.90 -0.33 29 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 9.32 -0.33 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 10.81 -0.38 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 12.45 -0.27 29 0 6 0
29SEP27 82.50 P 0.00 0.00 0.00 13.97 -0.65 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 15.68 -0.77 28 0 70 0
29SEP27 87.50 P 0.00 0.00 0.00 17.67 -0.57 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 19.62 -0.62 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 21.67 -0.73 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.74 -0.75 28 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.91 -0.68 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.09 -0.67 28 0 0 0
TOTAL PUT 1,897 56,723 -268
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$ 8.390
29OCT26 4.70 C 0.00 0.00 0.00 3.70 +0.02 93 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.60 +0.02 89 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.50 +0.02 85 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.40 +0.02 80 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.15 +0.02 70 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.90 +0.02 58 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.90 +0.02 0 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.65 +0.02 0 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.40 +0.05 0 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 1.15 +0.04 0 0 250 0
29OCT26 7.50 C 0.00 0.00 0.00 0.93 +0.06 35 0 384 0
29OCT26 7.75 C 0.65 0.65 0.65 0.68 +0.05 27 10 375 -10
29OCT26 8.00 C 0.00 0.00 0.00 0.43 +0.03 19 0 660 0
29OCT26 8.25 C 0.00 0.00 0.00 0.24 +0.01 19 0 1,060 0
29OCT26 8.50 C 0.00 0.00 0.00 0.11 0.00 19 0 1,480 0
29OCT26 8.75 C 0.04 0.04 0.04 0.04 -0.01 19 1 542 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 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 29 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 3.41 +0.02 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.16 +0.03 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.91 +0.03 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.42 +0.04 40 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.17 +0.04 34 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.92 +0.03 28 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.65 +0.02 0 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.40 +0.03 0 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 1.18 +0.04 22 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.94 +0.03 21 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.72 +0.03 21 0 1,280 0
27NOV26 8.00 C 0.00 0.00 0.00 0.52 +0.04 21 0 140 0
27NOV26 8.25 C 0.00 0.00 0.00 0.35 +0.02 20 0 304 0
27NOV26 8.50 C 0.00 0.00 0.00 0.22 +0.01 20 0 402 0
27NOV26 8.75 C 0.00 0.00 0.00 0.13 +0.01 20 0 444 0
27NOV26 9.00 C 0.07 0.07 0.07 0.07 0.00 20 100 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.04 0.00 21 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 0.00 21 0 114 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.72 +0.03 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.62 +0.03 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.52 +0.03 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.42 +0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.16 +0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.42 +0.04 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.17 +0.01 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.93 +0.02 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.44 +0.02 22 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 1.20 +0.04 21 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.96 +0.03 19 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.74 +0.03 19 0 493 0
30DEC26 8.00 C 0.00 0.00 0.00 0.53 +0.02 17 0 486 0
30DEC26 8.25 C 0.00 0.00 0.00 0.38 +0.02 19 0 94 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 0.00 18 0 175 0
30DEC26 8.75 C 0.16 0.16 0.16 0.15 0.00 18 20 305 +20
30DEC26 9.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 20 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 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 2.42 +0.01 0 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.18 +0.02 26 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.93 +0.02 20 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.69 +0.02 25 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.44 +0.01 21 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.21 +0.02 22 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.97 +0.04 20 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.75 +0.03 19 0 30 0
28JAN27 8.00 C 0.00 0.00 0.00 0.55 +0.03 18 0 30 0
28JAN27 8.25 C 0.00 0.00 0.00 0.40 +0.03 18 0 1,010 0
28JAN27 8.50 C 0.00 0.00 0.00 0.27 +0.01 18 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.18 0.00 18 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.08 +0.01 19 0 7 0
28JAN27 9.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.01 0.00 21 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 3.72 +0.03 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.62 +0.02 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.52 +0.02 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.42 +0.02 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.67 +0.02 0 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.18 +0.02 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.93 +0.01 18 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.69 +0.01 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.46 +0.03 22 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.23 +0.03 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.99 +0.03 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.79 +0.02 19 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.62 +0.02 19 0 50 0
30MAR27 8.25 C 0.00 0.00 0.00 0.49 +0.02 19 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.37 +0.01 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.27 +0.01 19 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.20 +0.01 19 0 60 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 0.00 18 0 390 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 0.00 19 0 270 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 0.00 19 0 150 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 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 3.72 +0.03 36 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.62 +0.02 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.52 +0.02 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.42 +0.02 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.43 +0.02 23 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.19 +0.02 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.95 +0.02 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.73 +0.02 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.51 +0.03 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.30 +0.04 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.07 +0.04 19 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.90 +0.04 19 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.75 +0.04 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.61 +0.03 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.51 +0.03 20 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.41 +0.02 20 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.31 +0.02 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.24 +0.01 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.20 +0.02 20 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.15 +0.01 19 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.92 +0.02 0 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.67 +0.02 0 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.43 +0.02 20 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.20 +0.02 21 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.97 +0.02 20 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.75 +0.01 20 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.54 +0.02 19 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.34 +0.02 19 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.17 +0.04 19 0 20 0
29SEP27 7.75 C 0.00 0.00 0.00 1.01 +0.07 19 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.84 +0.04 18 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.71 +0.03 19 0 69 0
29SEP27 8.50 C 0.00 0.00 0.00 0.59 +0.02 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.50 +0.03 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.41 +0.02 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.34 +0.02 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.28 +0.01 19 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
TOTAL CALL 131 14,250 +10
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 352 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 780 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 668 0
29OCT26 8.25 P 0.10 0.10 0.10 0.09 -0.04 19 1 342 0
29OCT26 8.50 P 0.00 0.00 0.00 0.22 -0.04 21 0 1 0
29OCT26 8.75 P 0.00 0.00 0.00 0.39 -0.04 19 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.61 -0.05 0 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.39 -0.01 47 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.64 -0.01 53 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.14 -0.02 63 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.64 -0.02 73 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 23 0 107 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 452 0
27NOV26 7.75 P 0.00 0.00 0.00 0.05 -0.01 21 0 1,916 0
27NOV26 8.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 139 0
27NOV26 8.25 P 0.18 0.19 0.18 0.19 -0.02 22 33 397 +3
27NOV26 8.50 P 0.30 0.34 0.30 0.32 -0.02 22 91 111 +21
27NOV26 8.75 P 0.00 0.00 0.00 0.48 -0.02 22 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.66 -0.03 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.88 -0.03 22 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.40 -0.04 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.66 -0.03 39 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.16 -0.02 47 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.65 -0.03 52 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 261 0
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 30 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.01 -0.01 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 226 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 187 0
30DEC26 7.75 P 0.00 0.00 0.00 0.11 -0.02 19 0 129 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 -0.03 19 0 375 0
30DEC26 8.25 P 0.00 0.00 0.00 0.31 -0.03 19 0 148 0
30DEC26 8.50 P 0.00 0.00 0.00 0.46 -0.04 20 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 -0.04 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.82 -0.04 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.04 -0.04 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.27 -0.01 19 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.50 -0.02 14 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.75 -0.04 18 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.76 +0.01 33 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 26 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 0.01 -0.01 19 0 87 0
28JAN27 7.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.24 -0.01 20 0 53 0
28JAN27 8.25 P 0.00 0.00 0.00 0.35 -0.03 19 0 1,030 0
28JAN27 8.50 P 0.00 0.00 0.00 0.50 -0.03 20 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.67 -0.03 20 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.85 -0.03 19 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.06 -0.03 19 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.29 -0.02 20 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.52 -0.02 19 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.76 -0.03 20 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.25 -0.02 21 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.76 0.00 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 39 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 21 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.02 0.00 21 0 47 0
30MAR27 6.75 P 0.00 0.00 0.00 0.03 0.00 20 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 160 0
30MAR27 7.25 P 0.00 0.00 0.00 0.08 -0.01 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.20 -0.02 19 0 35 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 0.00 19 0 50 0
30MAR27 8.25 P 0.00 0.00 0.00 0.40 -0.02 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.54 -0.02 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.71 -0.03 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.89 -0.04 18 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.09 -0.04 18 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.31 -0.02 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.54 -0.02 19 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.77 -0.02 19 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.26 -0.02 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.76 -0.01 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.02 0.00 19 0 70 0
29JUN27 6.50 P 0.00 0.00 0.00 0.04 0.00 20 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.10 0.00 20 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.15 0.00 20 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.20 -0.01 19 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.37 -0.01 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.48 -0.01 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.62 -0.01 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.79 -0.02 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.96 -0.02 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.15 -0.03 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.34 -0.02 18 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.56 -0.01 19 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.79 -0.02 19 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.26 -0.02 19 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.76 -0.01 22 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
29SEP27 6.25 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.09 0.00 19 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.14 0.00 20 0 200 0
29SEP27 7.25 P 0.00 0.00 0.00 0.19 0.00 19 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.26 -0.01 19 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.35 -0.01 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.46 0.00 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.58 -0.01 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.71 -0.02 20 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 0.87 -0.02 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.01 -0.02 19 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.22 -0.02 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.41 -0.02 20 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.62 -0.01 20 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.83 -0.01 20 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.28 -0.02 20 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.76 -0.01 21 0 0 0
TOTAL PUT 125 10,377 +24
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$ 17.960
29OCT26 9.00 C 0.00 0.00 0.00 8.98 +0.39 111 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 8.73 +0.40 106 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 8.48 +0.40 100 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 8.23 +0.40 95 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.98 +0.39 90 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.48 +0.39 79 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.98 +0.39 66 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.48 +0.38 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.98 +0.38 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.48 +0.38 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.98 +0.38 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.48 +0.38 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.98 +0.37 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.49 +0.38 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.99 +0.36 32 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.49 +0.38 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.01 +0.37 29 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.55 +0.34 29 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 1.13 +0.30 29 0 15 0
29OCT26 17.50 C 0.69 0.71 0.69 0.75 +0.23 28 200 1,415 +200
29OCT26 18.00 C 0.43 0.51 0.43 0.48 +0.16 28 800 3,047 +800
29OCT26 18.50 C 0.00 0.00 0.00 0.30 +0.12 30 0 3,568 0
29OCT26 19.00 C 0.22 0.25 0.22 0.16 +0.07 29 225 2,828 -175
29OCT26 19.50 C 0.16 0.21 0.15 0.08 +0.04 29 1,561 1,807 -1,500
29OCT26 20.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 4,220 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,585 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 6.48 +0.35 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 6.01 +0.38 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.51 +0.39 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.02 +0.38 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.52 +0.37 28 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.03 +0.38 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.53 +0.38 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.06 +0.37 30 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.60 +0.38 30 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.16 +0.36 30 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.70 +0.29 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.35 +0.30 28 0 23 0
27NOV26 17.50 C 1.02 1.02 1.02 1.04 +0.27 28 15 75 +15
27NOV26 18.00 C 0.75 0.80 0.73 0.78 +0.21 29 83 150 +15
27NOV26 18.50 C 0.57 0.57 0.57 0.59 +0.19 30 30 129 +15
27NOV26 19.00 C 0.45 0.45 0.45 0.43 +0.16 30 15 120 +15
27NOV26 19.50 C 0.36 0.36 0.36 0.30 +0.13 30 30 81 +30
27NOV26 20.00 C 0.00 0.00 0.00 0.20 +0.09 30 0 637 0
27NOV26 21.00 C 0.00 0.00 0.00 0.09 +0.05 30 0 100 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 16 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 8.98 +0.34 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 8.73 +0.34 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.50 +0.36 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.28 +0.39 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.98 +0.34 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.48 +0.33 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.04 +0.39 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.51 +0.36 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.01 +0.38 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.53 +0.41 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.06 +0.42 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.52 +0.37 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.06 +0.36 0 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 3.60 +0.36 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.16 +0.37 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.72 +0.33 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.31 +0.34 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.94 +0.37 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.55 +0.29 27 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 1.26 +0.26 28 0 127 0
30DEC26 18.00 C 0.98 0.98 0.98 1.00 +0.23 28 15 204 +15
30DEC26 18.50 C 0.78 0.78 0.78 0.79 +0.17 28 15 180 +15
30DEC26 19.00 C 0.00 0.00 0.00 0.63 +0.16 29 0 130 0
30DEC26 19.50 C 0.00 0.00 0.00 0.49 +0.15 29 0 150 0
30DEC26 20.00 C 0.00 0.00 0.00 0.37 +0.12 29 0 160 0
30DEC26 21.00 C 0.00 0.00 0.00 0.20 +0.08 29 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 +0.04 29 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 350 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 5.07 - 0 0 0 -
28JAN27 13.50 C 0.00 0.00 0.00 4.60 - 23 0 0 -
28JAN27 14.00 C 0.00 0.00 0.00 4.14 +0.41 27 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.67 +0.36 26 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.25 +0.37 28 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 2.83 +0.33 28 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.44 +0.35 28 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.08 +0.37 28 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.70 +0.28 27 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.41 +0.28 27 0 30 0
28JAN27 18.00 C 0.00 0.00 0.00 1.16 +0.24 27 0 30 0
28JAN27 18.50 C 0.00 0.00 0.00 0.94 +0.18 27 0 15 0
28JAN27 19.00 C 0.00 0.00 0.00 0.77 +0.18 28 0 45 0
28JAN27 19.50 C 0.00 0.00 0.00 0.64 +0.19 29 0 15 0
28JAN27 20.00 C 0.00 0.00 0.00 0.50 +0.16 29 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.30 +0.11 28 0 15 0
28JAN27 22.00 C 0.30 0.30 0.30 0.17 +0.07 28 15 15 +15
28JAN27 23.00 C 0.00 0.00 0.00 0.10 +0.04 29 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 15 0
28JAN27 25.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 9.07 +0.43 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 8.79 +0.40 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 8.58 +0.44 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.30 +0.41 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.06 +0.42 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.57 +0.42 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.08 +0.43 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.59 +0.44 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.10 +0.39 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.62 +0.47 20 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.17 +0.50 30 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 4.66 +0.46 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.22 +0.47 27 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 3.75 +0.35 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.37 +0.38 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.97 +0.37 28 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 2.60 +0.37 28 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 2.26 +0.36 28 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 1.94 +0.33 28 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 1.66 +0.31 28 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.37 +0.26 27 0 90 0
30MAR27 18.50 C 0.00 0.00 0.00 1.17 +0.26 28 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.01 +0.26 29 0 190 0
30MAR27 19.50 C 0.00 0.00 0.00 0.85 +0.25 29 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.70 +0.22 29 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.47 +0.16 29 0 15 0
30MAR27 22.00 C 0.00 0.00 0.00 0.31 +0.12 29 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.19 +0.08 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 +0.05 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 +0.04 29 0 45 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 9.07 +0.38 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 8.83 +0.44 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 8.58 +0.44 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 8.34 +0.45 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 8.08 +0.44 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.59 +0.44 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.10 +0.45 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.66 +0.51 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.10 +0.39 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.65 +0.47 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.17 +0.49 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.72 +0.39 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.30 +0.41 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.85 +0.35 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.46 +0.36 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.11 +0.36 27 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 2.77 +0.35 27 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 2.45 +0.34 27 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.16 +0.32 27 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 1.89 +0.29 27 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.66 +0.29 27 0 95 0
29JUN27 18.50 C 0.00 0.00 0.00 1.44 +0.26 27 0 50 0
29JUN27 19.00 C 0.00 0.00 0.00 1.24 +0.23 27 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.08 +0.23 27 0 70 0
29JUN27 20.00 C 1.12 1.12 1.12 0.96 +0.23 28 29 501 +29
29JUN27 21.00 C 0.00 0.00 0.00 0.70 +0.17 27 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.51 +0.14 27 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.37 +0.12 28 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.26 +0.09 27 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.18 +0.06 27 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.13 +0.05 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.09 +0.04 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.18 - 23 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 4.79 +0.44 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.32 +0.35 24 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.93 +0.31 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.58 +0.31 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.36 +0.32 28 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.04 +0.29 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.66 +0.19 26 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.40 +0.19 26 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.15 +0.18 26 0 45 0
29SEP27 18.00 C 0.00 0.00 0.00 1.94 +0.19 27 0 75 0
29SEP27 18.50 C 0.00 0.00 0.00 1.72 +0.16 27 0 60 0
29SEP27 19.00 C 0.00 0.00 0.00 1.54 +0.16 27 0 45 0
29SEP27 19.50 C 0.00 0.00 0.00 1.37 +0.15 27 0 60 0
29SEP27 20.00 C 0.00 0.00 0.00 1.28 +0.20 28 0 30 0
29SEP27 21.00 C 0.00 0.00 0.00 1.01 +0.18 28 0 29 0
29SEP27 22.00 C 0.00 0.00 0.00 0.78 +0.14 28 0 45 0
29SEP27 23.00 C 0.00 0.00 0.00 0.60 +0.12 28 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 0.47 +0.11 28 0 15 0
29SEP27 25.00 C 0.00 0.00 0.00 0.35 +0.07 28 0 150 0
29SEP27 26.00 C 0.00 0.00 0.00 0.27 +0.06 28 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.20 +0.04 28 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 3 0
TOTAL CALL 3,033 25,971 -511
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 150 0
29OCT26 16.50 P 0.10 0.10 0.10 0.07 -0.04 30 82 870 -82
29OCT26 17.00 P 0.00 0.00 0.00 0.15 -0.09 30 0 400 0
29OCT26 17.50 P 0.35 0.35 0.30 0.29 -0.16 30 424 634 +400
29OCT26 18.00 P 0.59 0.59 0.49 0.52 -0.22 30 1,605 2,177 +1,577
29OCT26 18.50 P 0.00 0.00 0.00 0.83 -0.24 31 0 895 0
29OCT26 19.00 P 0.00 0.00 0.00 1.17 -0.32 29 0 1,067 0
29OCT26 19.50 P 0.00 0.00 0.00 1.59 -0.36 29 0 815 0
29OCT26 20.00 P 0.00 0.00 0.00 2.06 -0.37 30 0 590 0
29OCT26 21.00 P 0.00 0.00 0.00 3.04 -0.47 0 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 4.12 -0.42 61 0 53 0
29OCT26 23.00 P 0.00 0.00 0.00 5.15 -0.38 76 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.04 -0.52 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.15 -0.37 94 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.15 -0.39 102 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.15 -0.41 110 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.15 -0.38 118 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 11.15 -0.39 124 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.02 0.00 31 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 30 0
27NOV26 15.50 P 0.07 0.07 0.07 0.08 -0.01 30 18 203 +18
27NOV26 16.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.23 -0.05 30 0 15 0
27NOV26 17.00 P 0.35 0.35 0.35 0.37 -0.08 30 15 31 +15
27NOV26 17.50 P 0.00 0.00 0.00 0.56 -0.11 30 0 60 0
27NOV26 18.00 P 0.84 0.84 0.84 0.80 -0.15 31 15 188 -15
27NOV26 18.50 P 1.17 1.17 1.17 1.09 -0.16 31 15 108 -15
27NOV26 19.00 P 0.00 0.00 0.00 1.39 -0.23 30 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 1.76 -0.28 29 0 45 0
27NOV26 20.00 P 0.00 0.00 0.00 2.17 -0.31 29 0 15 0
27NOV26 21.00 P 0.00 0.00 0.00 3.16 -0.35 37 0 33 0
27NOV26 22.00 P 0.00 0.00 0.00 4.12 -0.44 41 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 5.15 -0.38 51 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 6.15 -0.41 57 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.15 -0.37 63 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.15 -0.39 68 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.15 -0.41 73 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.15 -0.38 78 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 11.15 -0.41 83 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 351 0
30DEC26 15.00 P 0.09 0.09 0.09 0.10 -0.01 29 100 205 +100
30DEC26 15.50 P 0.00 0.00 0.00 0.16 -0.03 29 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 -0.06 29 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.35 -0.09 28 0 290 0
30DEC26 17.00 P 0.00 0.00 0.00 0.51 -0.12 28 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 0.72 -0.14 29 0 25 0
30DEC26 18.00 P 0.00 0.00 0.00 0.98 -0.16 29 0 225 0
30DEC26 18.50 P 1.25 1.25 1.25 1.27 -0.19 30 15 45 -15
30DEC26 19.00 P 0.00 0.00 0.00 1.55 -0.22 29 0 164 0
30DEC26 19.50 P 0.00 0.00 0.00 1.90 -0.25 29 0 150 0
30DEC26 20.00 P 0.00 0.00 0.00 2.28 -0.36 28 0 14 0
30DEC26 21.00 P 0.00 0.00 0.00 3.16 -0.35 30 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 4.18 -0.38 37 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.15 -0.38 41 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.15 -0.41 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.15 -0.37 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.15 -0.39 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.15 -0.41 59 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.15 -0.38 63 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.15 -0.41 67 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28JAN27 13.50 P 0.00 0.00 0.00 0.03 - 28 0 0 -
28JAN27 14.00 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.23 -0.02 28 0 50 0
28JAN27 16.00 P 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.46 -0.07 28 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.64 -0.09 28 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 0.86 -0.10 29 0 160 0
28JAN27 18.00 P 0.00 0.00 0.00 1.10 -0.14 29 0 75 0
28JAN27 18.50 P 0.00 0.00 0.00 1.39 -0.17 29 0 75 0
28JAN27 19.00 P 0.00 0.00 0.00 1.66 -0.19 28 0 45 0
28JAN27 19.50 P 0.00 0.00 0.00 2.00 -0.22 28 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 2.37 -0.27 28 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 3.29 -0.31 32 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.21 -0.35 34 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.19 -0.35 38 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.15 -0.41 41 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 7.15 -0.37 45 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 8.15 -0.39 49 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 9.15 -0.41 53 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 10.15 -0.38 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 28 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.33 -0.02 28 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.45 -0.03 28 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.60 -0.03 28 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.78 -0.04 28 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.99 -0.05 28 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 1.25 -0.05 29 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.52 -0.06 29 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.74 -0.15 28 0 75 0
30MAR27 19.00 P 0.00 0.00 0.00 2.08 -0.16 28 0 45 0
30MAR27 19.50 P 0.00 0.00 0.00 2.42 -0.18 28 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 2.78 -0.29 28 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 3.67 -0.26 31 0 60 0
30MAR27 22.00 P 0.00 0.00 0.00 4.54 -0.29 32 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.30 -0.48 28 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 6.40 -0.30 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.33 -0.31 37 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.28 -0.37 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.26 -0.36 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.20 -0.39 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.17 -0.39 42 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 27 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 0.00 28 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.06 0.00 27 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.14 0.00 27 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.19 -0.01 27 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.26 -0.01 27 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.60 -0.04 27 0 25 0
29JUN27 16.00 P 0.00 0.00 0.00 0.76 -0.08 27 0 30 0
29JUN27 16.50 P 0.93 0.93 0.93 0.96 -0.07 27 15 75 +15
29JUN27 17.00 P 1.15 1.16 1.15 1.19 -0.10 27 30 75 +30
29JUN27 17.50 P 1.44 1.44 1.44 1.38 -0.14 26 15 120 +15
29JUN27 18.00 P 0.00 0.00 0.00 1.69 -0.11 27 0 90 0
29JUN27 18.50 P 0.00 0.00 0.00 1.98 -0.13 27 0 90 0
29JUN27 19.00 P 0.00 0.00 0.00 2.35 -0.09 28 0 60 0
29JUN27 19.50 P 0.00 0.00 0.00 2.62 -0.26 27 0 45 0
29JUN27 20.00 P 0.00 0.00 0.00 3.06 -0.20 29 0 45 0
29JUN27 21.00 P 0.00 0.00 0.00 3.83 -0.24 29 0 45 0
29JUN27 22.00 P 0.00 0.00 0.00 4.67 -0.28 30 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 5.56 -0.31 31 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 6.48 -0.33 33 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 7.39 -0.35 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.33 -0.39 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.32 -0.35 37 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.23 -0.37 36 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.19 -0.40 37 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.23 - 27 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 0.30 -0.04 27 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.40 -0.04 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.52 -0.04 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.65 -0.06 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.81 -0.06 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.01 -0.08 28 0 75 0
29SEP27 16.50 P 0.00 0.00 0.00 1.20 -0.09 28 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 1.44 -0.12 28 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 1.70 -0.10 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.98 -0.10 28 0 15 0
29SEP27 18.50 P 2.28 2.28 2.28 2.27 -0.16 29 15 90 +15
29SEP27 19.00 P 0.00 0.00 0.00 2.59 -0.19 29 0 45 0
29SEP27 19.50 P 0.00 0.00 0.00 2.91 -0.22 29 0 105 0
29SEP27 20.00 P 0.00 0.00 0.00 3.27 -0.23 29 0 150 0
29SEP27 21.00 P 0.00 0.00 0.00 4.02 -0.26 29 0 45 0
29SEP27 22.00 P 0.00 0.00 0.00 4.83 -0.29 30 0 30 0
29SEP27 23.00 P 0.00 0.00 0.00 5.69 -0.31 31 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 6.59 -0.32 32 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.51 -0.31 33 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.41 -0.32 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.34 -0.35 34 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.28 -0.37 34 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.27 -0.34 36 0 0 0
TOTAL PUT 2,364 17,652 +2,058
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 83.000
09OCT26 62.00 C 0.00 0.00 0.00 21.00 - 0 0 0 -
09OCT26 63.00 C 0.00 0.00 0.00 20.00 +0.84 0 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 19.00 +0.84 0 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 18.00 +0.84 0 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 17.00 +0.84 0 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 16.00 +0.84 0 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 15.00 +0.84 0 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 14.00 +0.84 0 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 13.00 +0.84 0 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 12.00 +0.84 0 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 11.00 +0.84 0 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 10.00 +0.84 0 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 9.00 +0.84 0 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 8.00 +0.84 0 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 7.00 +0.84 0 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 6.00 +0.84 0 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 5.00 +0.84 0 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 4.00 +0.72 0 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 3.00 +0.66 0 0 0 -32
09OCT26 81.00 C 0.00 0.00 0.00 2.00 +0.58 0 0 0 -90
09OCT26 82.00 C 0.75 0.75 0.60 1.00 +0.19 0 106 0 -30
09OCT26 83.00 C 0.29 0.48 0.14 0.00 -0.40 0 402 105 -342
09OCT26 84.00 C 0.26 0.26 0.04 0.00 -0.17 0 415 499 +145
09OCT26 85.00 C 0.11 0.11 0.11 0.00 -0.06 0 15 673 -15
09OCT26 86.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 1,017 0
09OCT26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 617 0
09OCT26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 500 0
09OCT26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
09OCT26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 830 0
09OCT26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 510 0
09OCT26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 317 0
09OCT26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
09OCT26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
09OCT26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
09OCT26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 21.04 - 67 0 0 -
16OCT26 63.00 C 0.00 0.00 0.00 20.04 +0.85 60 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 19.04 +0.84 52 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 18.04 +0.84 0 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 17.04 +0.84 0 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 16.04 +0.84 0 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 15.04 +0.84 0 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 14.04 +0.84 0 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 13.04 +0.84 0 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 12.04 +0.84 0 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 11.05 +0.84 38 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 10.05 +0.83 35 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 9.06 +0.81 36 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 8.07 +0.79 34 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 7.10 +0.75 35 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 6.14 +0.69 34 0 0 0
16OCT26 78.00 C 5.07 5.07 5.07 5.22 +0.63 34 150 150 +150
16OCT26 79.00 C 0.00 0.00 0.00 4.35 +0.55 34 0 30 0
16OCT26 80.00 C 3.86 3.86 3.86 3.60 +0.54 36 1 90 -1
16OCT26 81.00 C 2.81 2.81 2.81 2.89 +0.47 36 30 68 +30
16OCT26 82.00 C 2.23 2.23 2.23 2.23 +0.38 36 3 3 +3
16OCT26 83.00 C 1.45 1.73 1.35 1.65 +0.21 35 21 50 -1
16OCT26 84.00 C 1.25 1.39 0.93 1.21 +0.16 35 190 310 +183
16OCT26 85.00 C 0.81 1.00 0.74 0.84 +0.08 35 290 382 +209
16OCT26 86.00 C 0.69 0.69 0.47 0.57 +0.03 35 326 617 +323
16OCT26 87.00 C 0.43 0.43 0.40 0.37 +0.01 34 60 227 +60
16OCT26 88.00 C 0.26 0.32 0.26 0.23 -0.01 34 31 139 +25
16OCT26 89.00 C 0.21 0.23 0.16 0.14 -0.01 34 65 247 +49
16OCT26 90.00 C 0.12 0.15 0.12 0.09 -0.01 35 12 116 +12
16OCT26 91.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 105 0
16OCT26 92.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 245 0
16OCT26 93.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
16OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 44 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 49 0 90 0
16OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
16OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 106.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 50.06 +0.85 117 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 49.06 +0.85 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 48.06 +0.84 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 47.06 +0.84 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 46.07 +0.85 112 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 45.07 +0.85 104 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 44.07 +0.85 93 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 43.07 +0.85 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 42.07 +0.84 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 41.07 +0.84 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 40.08 +0.85 91 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 39.08 +0.85 84 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 38.08 +0.85 69 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 37.08 +0.84 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 36.08 +0.84 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 35.09 +0.85 78 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 34.09 +0.85 73 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 33.09 +0.85 66 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 30.59 +0.84 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 28.10 +0.85 57 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.60 +0.84 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 23.11 +0.85 47 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 20.61 +0.84 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.12 +0.84 37 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 15.63 +0.83 34 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 13.36 +1.01 48 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 10.75 +0.77 34 0 0 0
29OCT26 75.00 C 8.20 8.94 7.98 8.54 +0.72 37 132 146 +132
29OCT26 77.50 C 6.33 6.80 6.33 6.39 +0.62 35 90 441 +30
29OCT26 80.00 C 4.30 4.87 4.30 4.57 +0.50 35 489 1,056 +115
29OCT26 82.50 C 3.19 3.19 2.79 3.01 +0.35 34 73 1,467 +57
29OCT26 85.00 C 2.03 2.05 1.79 1.91 +0.17 34 53 5,572 +48
29OCT26 87.50 C 1.08 1.30 1.00 1.15 +0.12 35 706 9,353 +573
29OCT26 90.00 C 0.71 0.73 0.60 0.63 +0.06 35 347 14,887 +145
29OCT26 92.50 C 0.38 0.46 0.38 0.33 +0.03 35 91 13,242 +28
29OCT26 95.00 C 0.00 0.00 0.00 0.16 +0.01 35 0 2,594 0
29OCT26 97.50 C 0.16 0.18 0.16 0.07 0.00 34 5 14,556 -4
29OCT26 100.00 C 0.13 0.13 0.13 0.03 0.00 34 38 1,596 +30
29OCT26 102.50 C 0.00 0.00 0.00 0.02 0.00 36 0 3,498 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,863 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4,064 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,751 0
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 10 591 -10
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 64 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 69 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 74 0 501 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 76 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 83 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 85 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 93 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 50.14 +0.84 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 49.15 +0.85 75 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 48.15 +0.85 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 47.16 +0.85 73 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 46.16 +0.85 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 45.16 +0.84 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 44.17 +0.85 59 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 43.17 +0.84 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 42.18 +0.85 59 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 41.18 +0.84 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 40.19 +0.85 58 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 39.19 +0.85 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 38.20 +0.85 56 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 37.20 +0.85 44 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 36.20 +0.84 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 35.21 +0.85 46 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 34.21 +0.84 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 33.22 +0.85 45 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 30.73 +0.84 40 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 28.25 +0.85 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 25.77 +0.84 40 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 23.30 +0.82 39 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 20.87 +0.80 40 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 18.48 +0.77 40 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 16.16 +0.73 40 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 13.94 +0.68 40 0 15 0
27NOV26 72.50 C 11.99 11.99 11.99 12.03 +0.73 42 9 25 +8
27NOV26 75.00 C 9.95 9.95 9.95 10.06 +0.66 41 14 214 0
27NOV26 77.50 C 8.18 8.18 8.18 8.28 +0.60 41 30 92 -28
27NOV26 80.00 C 6.31 6.84 6.22 6.71 +0.52 40 789 1,017 +683
27NOV26 82.50 C 5.00 5.56 4.98 5.37 +0.45 40 388 1,141 +328
27NOV26 85.00 C 4.39 4.45 3.90 4.25 +0.37 41 190 3,406 0
27NOV26 87.50 C 3.09 3.37 3.09 3.27 +0.23 40 331 10,476 +330
27NOV26 90.00 C 2.65 2.65 2.50 2.48 +0.13 40 22 2,431 +22
27NOV26 92.50 C 1.94 1.94 1.94 1.85 +0.09 40 2 2,304 +2
27NOV26 95.00 C 1.44 1.61 1.44 1.36 +0.06 40 24 692 +13
27NOV26 97.50 C 1.22 1.27 1.12 0.99 +0.04 40 128 2,047 +38
27NOV26 100.00 C 0.97 0.98 0.97 0.70 +0.02 40 7 2,267 +5
27NOV26 102.50 C 0.70 0.70 0.70 0.50 +0.02 40 1 1,673 -1
27NOV26 105.00 C 0.58 0.58 0.58 0.35 +0.01 40 1 2,186 +1
27NOV26 107.50 C 0.00 0.00 0.00 0.24 0.00 40 0 642 0
27NOV26 110.00 C 0.00 0.00 0.00 0.16 0.00 40 0 4,255 0
27NOV26 112.50 C 0.00 0.00 0.00 0.11 0.00 40 0 1,073 0
27NOV26 115.00 C 0.00 0.00 0.00 0.08 0.00 40 0 436 0
27NOV26 117.50 C 0.00 0.00 0.00 0.05 0.00 40 0 387 0
27NOV26 120.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 695 0
27NOV26 122.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 509 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 543 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 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 45 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 48 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 52 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 60 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 67 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 50.24 +0.85 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 49.25 +0.85 60 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 48.25 +0.84 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 47.26 +0.85 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 46.27 +0.85 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 45.28 +0.85 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 44.28 +0.84 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 43.29 +0.85 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 42.30 +0.85 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 41.30 +0.84 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 40.31 +0.84 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 39.32 +0.85 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 38.33 +0.85 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 37.34 +0.85 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.34 +0.84 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.35 +0.84 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.36 +0.84 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.37 +0.84 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.91 +0.84 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.46 +0.83 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.03 +0.81 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.64 +0.79 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.31 +0.77 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.05 +0.73 39 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 16.89 +0.70 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.83 +0.64 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.91 +0.59 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.14 +0.54 39 0 30 0
30DEC26 77.50 C 9.41 9.41 8.95 9.39 +0.60 38 390 635 +390
30DEC26 80.00 C 7.96 8.00 7.96 7.91 +0.51 38 35 946 +35
30DEC26 82.50 C 0.00 0.00 0.00 6.63 +0.43 38 0 167 0
30DEC26 85.00 C 5.42 5.54 5.41 5.53 +0.31 39 173 1,307 +144
30DEC26 87.50 C 4.45 4.45 4.45 4.59 +0.32 39 30 3,745 +19
30DEC26 90.00 C 3.59 3.59 3.59 3.81 +0.22 39 3 8,636 0
30DEC26 92.50 C 3.15 3.24 3.08 3.16 +0.23 40 243 3,706 +1
30DEC26 95.00 C 2.52 2.66 2.52 2.54 +0.15 40 113 11,028 +102
30DEC26 97.50 C 0.00 0.00 0.00 2.03 +0.12 40 0 964 0
30DEC26 100.00 C 1.63 1.63 1.63 1.61 +0.09 40 5 1,798 +5
30DEC26 102.50 C 1.44 1.48 1.42 1.27 +0.07 40 10 1,192 +10
30DEC26 105.00 C 0.00 0.00 0.00 0.99 +0.05 40 0 1,178 0
30DEC26 107.50 C 0.00 0.00 0.00 0.77 +0.04 40 0 2,272 0
30DEC26 110.00 C 0.86 0.86 0.85 0.60 +0.03 40 6 17,390 +6
30DEC26 112.50 C 0.00 0.00 0.00 0.46 +0.02 40 0 3,119 0
30DEC26 115.00 C 0.00 0.00 0.00 0.35 +0.02 39 0 6,132 0
30DEC26 117.50 C 0.00 0.00 0.00 0.27 +0.01 40 0 6,940 0
30DEC26 120.00 C 0.43 0.43 0.43 0.20 +0.01 39 2 2,347 -2
30DEC26 122.50 C 0.00 0.00 0.00 0.15 0.00 39 0 1,192 0
30DEC26 125.00 C 0.00 0.00 0.00 0.11 0.00 39 0 4,978 0
30DEC26 127.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 1,067 0
30DEC26 130.00 C 0.00 0.00 0.00 0.06 0.00 39 0 3,960 0
30DEC26 132.50 C 0.00 0.00 0.00 0.05 0.00 40 0 1,056 0
30DEC26 135.00 C 0.00 0.00 0.00 0.03 0.00 39 0 4,557 0
30DEC26 137.50 C 0.00 0.00 0.00 0.02 0.00 38 0 964 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,679 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,132 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 907 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 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 54 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 58 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 50.32 +0.84 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 49.33 +0.84 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 48.34 +0.84 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 47.35 +0.84 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 46.36 +0.84 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 45.37 +0.84 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 44.38 +0.84 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 43.39 +0.84 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 42.40 +0.84 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 41.41 +0.84 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 40.43 +0.85 42 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 39.44 +0.85 40 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 38.45 +0.84 39 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 37.46 +0.84 38 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 36.48 +0.84 40 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 35.49 +0.83 38 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 34.51 +0.83 39 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 33.53 +0.83 39 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 31.10 +0.83 39 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 28.69 +0.81 39 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 26.32 +0.79 39 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 24.01 +0.77 39 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 21.77 +0.75 39 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 19.61 +0.72 39 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 17.55 +0.68 39 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 15.60 +0.63 39 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 13.78 +0.59 39 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 12.09 +0.54 39 0 0 0
28JAN27 77.50 C 9.88 9.88 9.85 10.33 +0.58 38 120 210 +120
28JAN27 80.00 C 8.81 8.81 8.81 8.93 +0.50 38 30 233 +30
28JAN27 82.50 C 7.58 7.58 7.58 7.70 +0.46 38 30 847 +30
28JAN27 85.00 C 6.49 6.49 6.28 6.62 +0.41 39 61 791 +29
28JAN27 87.50 C 5.78 5.78 5.78 5.69 +0.36 39 60 165 +60
28JAN27 90.00 C 0.00 0.00 0.00 4.88 +0.31 39 0 2,120 0
28JAN27 92.50 C 0.00 0.00 0.00 4.19 +0.31 40 0 116 0
28JAN27 95.00 C 3.53 3.53 3.53 3.51 +0.19 40 3 147 +3
28JAN27 97.50 C 2.97 2.97 2.97 2.92 +0.16 40 28 159 0
28JAN27 100.00 C 2.65 2.65 2.46 2.43 +0.14 40 94 195 +30
28JAN27 102.50 C 0.00 0.00 0.00 2.00 +0.11 40 0 148 0
28JAN27 105.00 C 0.00 0.00 0.00 1.65 +0.10 40 0 101 0
28JAN27 107.50 C 0.00 0.00 0.00 1.35 +0.08 40 0 145 0
28JAN27 110.00 C 0.00 0.00 0.00 1.10 +0.06 40 0 35 0
28JAN27 112.50 C 0.00 0.00 0.00 0.87 +0.02 39 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.71 +0.02 39 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.57 +0.01 39 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.46 +0.01 39 0 30 0
28JAN27 122.50 C 0.00 0.00 0.00 0.37 +0.01 39 0 20 0
28JAN27 125.00 C 0.00 0.00 0.00 0.30 +0.01 39 0 10 0
28JAN27 127.50 C 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 370 0
28JAN27 132.50 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.10 0.00 39 0 65 0
28JAN27 140.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.01 0.00 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 50.50 +0.85 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 49.52 +0.85 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 48.53 +0.84 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 47.55 +0.85 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 46.57 +0.85 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 45.59 +0.85 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 44.61 +0.85 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 43.63 +0.85 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 42.65 +0.85 41 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 41.67 +0.84 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 40.70 +0.84 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 39.73 +0.84 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 38.76 +0.84 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 37.79 +0.83 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.83 +0.83 40 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 35.87 +0.83 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 34.92 +0.82 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 33.98 +0.83 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.64 +0.81 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.36 +0.80 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.13 +0.78 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.98 +0.76 40 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 22.91 +0.73 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.94 +0.71 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.06 +0.68 40 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.08 +0.44 39 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 15.45 +0.44 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.76 +0.27 39 0 191 0
30MAR27 77.50 C 12.03 12.03 11.99 12.35 +0.58 39 60 325 +60
30MAR27 80.00 C 11.06 11.06 10.85 11.09 +0.56 39 33 497 +30
30MAR27 82.50 C 9.85 9.85 9.71 9.92 +0.52 40 120 491 +60
30MAR27 85.00 C 8.47 8.52 8.47 8.86 +0.57 40 53 1,034 -26
30MAR27 87.50 C 7.83 7.83 7.83 7.91 +0.47 40 30 3,640 +30
30MAR27 90.00 C 6.85 6.85 6.85 7.05 +0.37 41 1 5,650 0
30MAR27 92.50 C 5.90 5.90 5.90 6.29 +0.34 41 1 1,410 0
30MAR27 95.00 C 0.00 0.00 0.00 5.56 +0.30 41 0 119 0
30MAR27 97.50 C 0.00 0.00 0.00 4.93 +0.28 41 0 103 0
30MAR27 100.00 C 4.34 4.34 4.34 4.32 +0.25 41 60 4,603 +60
30MAR27 102.50 C 0.00 0.00 0.00 3.78 +0.23 41 0 6,553 0
30MAR27 105.00 C 0.00 0.00 0.00 3.30 +0.21 41 0 5,278 0
30MAR27 107.50 C 3.14 3.14 3.14 2.88 +0.19 41 4 372 +4
30MAR27 110.00 C 0.00 0.00 0.00 2.50 +0.16 41 0 6,314 0
30MAR27 112.50 C 0.00 0.00 0.00 2.11 +0.14 40 0 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 1.83 +0.12 40 0 6,987 0
30MAR27 117.50 C 0.00 0.00 0.00 1.59 +0.11 40 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 1.41 +0.10 41 0 2,844 0
30MAR27 122.50 C 0.00 0.00 0.00 1.19 +0.09 40 0 425 0
30MAR27 125.00 C 0.00 0.00 0.00 1.02 +0.07 40 0 344 0
30MAR27 127.50 C 0.00 0.00 0.00 0.88 +0.06 40 0 106 0
30MAR27 130.00 C 0.00 0.00 0.00 0.76 +0.06 40 0 279 0
30MAR27 132.50 C 0.00 0.00 0.00 0.66 +0.05 40 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 0.56 +0.04 40 0 417 0
30MAR27 137.50 C 0.00 0.00 0.00 0.49 +0.04 40 0 411 0
30MAR27 140.00 C 0.80 0.80 0.80 0.42 +0.04 40 5 329 -4
30MAR27 142.50 C 0.00 0.00 0.00 0.37 +0.03 41 0 221 0
30MAR27 145.00 C 0.00 0.00 0.00 0.31 +0.03 40 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 0.26 +0.02 40 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.23 +0.02 40 0 413 0
30MAR27 152.50 C 0.00 0.00 0.00 0.19 +0.01 40 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.17 +0.02 41 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.14 0.00 40 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 323 0
30MAR27 162.50 C 0.42 0.42 0.42 0.11 +0.01 41 42 462 -10
30MAR27 165.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 210 0
30MAR27 172.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 307 0
30MAR27 175.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 131 0
30MAR27 177.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 388 0
30MAR27 180.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 727 0
30MAR27 182.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 50.78 +0.84 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 49.81 +0.84 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 48.85 +0.85 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 47.88 +0.84 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 46.92 +0.84 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 45.96 +0.84 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 45.00 +0.84 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 44.04 +0.83 41 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 43.09 +0.83 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 42.15 +0.83 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 41.21 +0.83 41 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 40.28 +0.83 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 39.35 +0.82 41 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 38.43 +0.82 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 37.51 +0.81 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 36.61 +0.81 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 35.71 +0.80 41 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 34.82 +0.80 41 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 32.63 +0.77 41 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 30.52 +0.76 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 28.47 +0.74 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.50 +0.71 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.62 +0.69 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.82 +0.66 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.11 +0.64 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.49 +0.61 41 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 17.97 +0.58 41 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.36 +0.45 41 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 14.94 +0.59 40 0 30 0
29JUN27 80.00 C 13.54 13.54 13.54 13.75 +0.60 41 30 553 +30
29JUN27 82.50 C 12.62 12.62 12.62 12.66 +0.57 41 30 354 +30
29JUN27 85.00 C 0.00 0.00 0.00 11.55 +0.53 41 0 366 0
29JUN27 87.50 C 0.00 0.00 0.00 10.57 +0.47 41 0 4,651 0
29JUN27 90.00 C 0.00 0.00 0.00 9.78 +0.52 41 0 2,110 0
29JUN27 92.50 C 0.00 0.00 0.00 8.95 +0.48 42 0 175 0
29JUN27 95.00 C 0.00 0.00 0.00 8.22 +0.40 42 0 2,155 0
29JUN27 97.50 C 0.00 0.00 0.00 7.55 +0.37 42 0 925 0
29JUN27 100.00 C 6.65 6.65 6.65 6.88 +0.29 42 3 818 +3
29JUN27 102.50 C 0.00 0.00 0.00 6.25 +0.27 42 0 245 0
29JUN27 105.00 C 5.74 5.90 5.73 5.67 +0.25 42 121 220 -30
29JUN27 107.50 C 0.00 0.00 0.00 5.14 +0.23 42 0 345 0
29JUN27 110.00 C 0.00 0.00 0.00 4.66 +0.21 42 0 151 0
29JUN27 112.50 C 0.00 0.00 0.00 4.22 +0.31 42 0 305 0
29JUN27 115.00 C 0.00 0.00 0.00 3.71 +0.17 41 0 270 0
29JUN27 117.50 C 0.00 0.00 0.00 3.46 +0.26 42 0 393 0
29JUN27 120.00 C 0.00 0.00 0.00 3.04 +0.15 41 0 1,370 0
29JUN27 122.50 C 0.00 0.00 0.00 2.75 +0.14 41 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 2.48 +0.12 41 0 107 0
29JUN27 127.50 C 0.00 0.00 0.00 2.24 +0.11 41 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 2.03 +0.10 41 0 262 0
29JUN27 132.50 C 0.00 0.00 0.00 1.83 +0.09 41 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 1.65 +0.08 41 0 7 0
29JUN27 137.50 C 0.00 0.00 0.00 1.49 +0.07 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 1.35 +0.07 41 0 55 0
29JUN27 142.50 C 0.00 0.00 0.00 1.22 +0.07 41 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 1.10 +0.06 41 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 0.99 +0.05 41 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 0.90 +0.05 41 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 0.81 +0.05 41 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 0.73 +0.04 41 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 0.66 +0.04 41 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 0.59 +0.03 41 0 143 0
29JUN27 162.50 C 0.00 0.00 0.00 0.54 +0.03 41 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 0.48 +0.02 41 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 0.44 +0.03 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 0.39 +0.02 41 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 0.36 +0.02 41 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.32 +0.02 41 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.29 +0.02 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.26 +0.01 41 0 101 0
29JUN27 182.50 C 0.00 0.00 0.00 0.24 +0.02 41 0 101 0
29JUN27 185.00 C 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.19 +0.01 41 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 51.10 +0.84 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 50.15 +0.84 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 48.86 +0.35 0 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 47.93 +0.38 0 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 46.99 +0.50 0 0 0 0
29SEP27 38.00 C 46.34 46.48 46.31 46.44 +0.94 43 91 517 +91
29SEP27 39.00 C 0.00 0.00 0.00 45.17 +0.53 0 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 44.24 +0.52 0 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 43.37 +0.56 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 42.73 +0.83 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 41.83 +0.83 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 40.93 +0.82 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 40.05 +0.82 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 39.17 +0.81 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 38.30 +0.80 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 37.44 +0.80 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 36.59 +0.79 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 35.76 +0.80 42 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 33.70 +0.78 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 31.72 +0.76 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 29.81 +0.75 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 27.98 +0.73 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 26.22 +0.71 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 24.54 +0.69 42 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 22.95 +0.67 42 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 21.43 +0.64 42 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 19.74 +0.37 41 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 18.24 +0.26 40 0 144 0
29SEP27 77.50 C 0.00 0.00 0.00 17.24 +0.58 41 0 0 0
29SEP27 80.00 C 16.10 16.10 16.10 16.06 +0.55 41 50 200 +50
29SEP27 82.50 C 0.00 0.00 0.00 15.01 +0.70 42 0 90 0
29SEP27 85.00 C 0.00 0.00 0.00 13.89 +0.54 42 0 216 0
29SEP27 87.50 C 0.00 0.00 0.00 12.95 +0.53 42 0 721 0
29SEP27 90.00 C 0.00 0.00 0.00 12.07 +0.50 42 0 2,856 0
29SEP27 92.50 C 0.00 0.00 0.00 11.26 +0.42 42 0 618 0
29SEP27 95.00 C 0.00 0.00 0.00 10.55 +0.43 42 0 185 0
29SEP27 97.50 C 0.00 0.00 0.00 9.85 +0.51 43 0 72 0
29SEP27 100.00 C 0.00 0.00 0.00 9.15 +0.38 43 0 156 0
29SEP27 102.50 C 0.00 0.00 0.00 8.48 +0.37 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 7.85 +0.35 42 0 32 0
29SEP27 107.50 C 0.00 0.00 0.00 7.27 +0.33 42 0 90 0
29SEP27 110.00 C 0.00 0.00 0.00 6.72 +0.31 42 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 6.22 +0.29 42 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 5.59 +0.11 42 0 18 0
29SEP27 117.50 C 0.00 0.00 0.00 5.17 +0.26 42 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 4.92 +0.25 42 0 101 0
29SEP27 122.50 C 0.00 0.00 0.00 4.42 +0.23 42 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 4.08 +0.21 42 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 3.89 +0.21 42 0 60 0
29SEP27 130.00 C 0.00 0.00 0.00 3.59 +0.19 42 0 118 0
29SEP27 132.50 C 0.00 0.00 0.00 3.23 +0.18 42 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 3.07 +0.25 42 0 62 0
29SEP27 137.50 C 0.00 0.00 0.00 2.76 +0.16 42 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 2.55 +0.15 42 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 2.36 +0.14 42 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 2.18 +0.13 42 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 2.01 +0.12 42 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.92 +0.12 42 0 308 0
29SEP27 152.50 C 0.00 0.00 0.00 1.72 +0.10 42 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 1.59 +0.10 42 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 1.47 +0.09 42 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 1.36 +0.08 42 0 3 0
29SEP27 162.50 C 0.00 0.00 0.00 1.26 +0.08 42 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 1.17 +0.08 42 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 1.08 +0.07 42 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 1.00 +0.07 42 0 0 0
TOTAL CALL 8,257 340,289 +4,613
09OCT26 62.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
09OCT26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09OCT26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
09OCT26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 79.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 97 0
09OCT26 80.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 503 0
09OCT26 81.00 P 0.03 0.03 0.03 0.00 -0.31 0 20 484 -20
09OCT26 82.00 P 0.25 0.25 0.06 0.00 -0.69 0 190 693 -30
09OCT26 83.00 P 0.57 0.57 0.20 0.00 -1.28 0 217 369 -77
09OCT26 84.00 P 1.13 1.16 0.84 1.00 -1.07 0 40 0 -227
09OCT26 85.00 P 2.02 2.43 1.71 2.00 -0.98 0 100 0 -597
09OCT26 86.00 P 3.25 3.25 3.25 3.00 -0.86 0 2 0 -771
09OCT26 87.00 P 4.25 4.25 4.25 4.00 -0.85 0 2 0 -67
09OCT26 88.00 P 0.00 0.00 0.00 5.00 -0.85 0 0 0 -30
09OCT26 89.00 P 0.00 0.00 0.00 6.00 -0.85 0 0 0 -45
09OCT26 90.00 P 7.00 7.00 7.00 7.00 -0.85 0 18 0 -18
09OCT26 91.00 P 0.00 0.00 0.00 8.00 -0.85 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 9.00 -0.85 0 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 10.00 -0.85 0 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 11.00 -0.85 0 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 12.00 -0.85 0 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 13.00 -0.85 0 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 14.00 -0.85 0 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 15.00 -0.85 0 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 16.00 -0.85 0 0 0 0
09OCT26 100.00 P 0.00 0.00 0.00 17.00 -0.85 0 0 0 0
09OCT26 101.00 P 0.00 0.00 0.00 18.00 -0.85 0 0 0 0
09OCT26 102.00 P 0.00 0.00 0.00 19.00 -0.85 0 0 0 0
09OCT26 103.00 P 0.00 0.00 0.00 20.00 -0.85 0 0 0 0
09OCT26 104.00 P 0.00 0.00 0.00 21.00 -0.85 0 0 0 0
09OCT26 105.00 P 0.00 0.00 0.00 22.00 -0.85 0 0 0 0
09OCT26 106.00 P 0.00 0.00 0.00 23.00 -0.85 0 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 0.03 -0.06 36 0 34 0
16OCT26 76.00 P 0.00 0.00 0.00 0.05 -0.10 35 0 16 0
16OCT26 77.00 P 0.00 0.00 0.00 0.10 -0.15 35 0 0 0
16OCT26 78.00 P 0.26 0.26 0.25 0.18 -0.22 34 688 704 +686
16OCT26 79.00 P 0.32 0.32 0.32 0.31 -0.30 35 26 92 +26
16OCT26 80.00 P 0.39 0.49 0.39 0.48 -0.42 34 6 409 +6
16OCT26 81.00 P 0.73 0.80 0.64 0.74 -0.51 34 23 432 +16
16OCT26 82.00 P 1.20 1.34 0.92 1.08 -0.64 33 162 246 +109
16OCT26 83.00 P 1.80 1.88 1.35 1.53 -0.70 33 69 40 +2
16OCT26 84.00 P 2.13 2.21 1.94 2.06 -0.86 33 109 111 +67
16OCT26 85.00 P 3.01 3.01 3.01 2.69 -0.93 32 30 176 +18
16OCT26 86.00 P 3.59 3.71 3.59 3.42 -0.99 32 63 155 +57
16OCT26 87.00 P 0.00 0.00 0.00 4.32 -0.84 34 0 30 0
16OCT26 88.00 P 0.00 0.00 0.00 5.19 -0.85 34 0 30 0
16OCT26 89.00 P 0.00 0.00 0.00 6.10 -0.86 34 0 30 0
16OCT26 90.00 P 0.00 0.00 0.00 7.05 -0.86 34 0 35 0
16OCT26 91.00 P 0.00 0.00 0.00 8.02 -0.86 34 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 9.00 -0.86 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 10.00 -0.85 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 11.00 -0.85 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 12.00 -0.85 0 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 13.00 -0.85 0 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 14.00 -0.85 0 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 15.00 -0.85 0 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 16.00 -0.85 0 0 0 0
16OCT26 100.00 P 0.00 0.00 0.00 17.00 -0.85 0 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 18.00 -0.85 0 0 0 0
16OCT26 102.00 P 0.00 0.00 0.00 19.00 -0.85 0 0 0 0
16OCT26 103.00 P 0.00 0.00 0.00 20.00 -0.85 0 0 0 0
16OCT26 104.00 P 0.00 0.00 0.00 21.00 -0.85 0 0 0 0
16OCT26 105.00 P 0.00 0.00 0.00 22.00 -0.85 0 0 0 0
16OCT26 106.00 P 0.00 0.00 0.00 23.00 -0.85 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 81 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 169 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 78 0
29OCT26 70.00 P 0.10 0.10 0.10 0.04 -0.04 35 7 372 +7
29OCT26 72.50 P 0.00 0.00 0.00 0.12 -0.08 34 0 195 0
29OCT26 75.00 P 0.36 0.36 0.36 0.32 -0.16 34 9 568 +1
29OCT26 77.50 P 0.77 0.77 0.70 0.70 -0.29 34 100 1,415 +98
29OCT26 80.00 P 1.47 1.50 1.20 1.33 -0.45 34 77 5,860 +9
29OCT26 82.50 P 2.30 2.42 2.09 2.31 -0.63 33 169 3,505 +41
29OCT26 85.00 P 3.93 3.93 3.44 3.68 -0.76 33 125 4,321 -20
29OCT26 87.50 P 5.46 5.79 5.28 5.39 -1.01 33 330 16,928 -57
29OCT26 90.00 P 0.00 0.00 0.00 7.50 -0.78 34 0 2,316 0
29OCT26 92.50 P 0.00 0.00 0.00 9.75 -0.78 35 0 10,927 0
29OCT26 95.00 P 0.00 0.00 0.00 12.07 -0.84 34 0 1,362 0
29OCT26 97.50 P 0.00 0.00 0.00 14.50 -0.86 0 0 2,436 0
29OCT26 100.00 P 17.54 17.60 16.83 17.00 -0.91 0 210 6,652 0
29OCT26 102.50 P 0.00 0.00 0.00 19.50 -0.85 0 0 1,209 0
29OCT26 105.00 P 0.00 0.00 0.00 22.00 -0.85 0 0 1,446 0
29OCT26 107.50 P 0.00 0.00 0.00 24.50 -0.85 0 0 1,168 0
29OCT26 110.00 P 0.00 0.00 0.00 27.00 -0.85 0 0 2,430 0
29OCT26 112.50 P 0.00 0.00 0.00 29.50 -0.85 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 32.00 -0.85 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 34.50 -0.85 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 37.00 -0.85 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 39.50 -0.85 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 42.00 -0.85 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 44.50 -0.85 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 47.00 -0.85 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 49.50 -0.85 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 52.00 -0.85 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 54.50 -0.85 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 57.00 -0.85 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 59.50 -0.85 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 62.00 -0.85 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 64.50 -0.85 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 67.00 -0.85 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 69.50 -0.85 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 72.00 -0.85 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 74.50 -0.85 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 77.00 -0.85 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 79.50 -0.85 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 82.00 -0.85 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 84.50 -0.85 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 87.00 -0.85 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 89.50 -0.85 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 92.00 -0.85 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 94.50 -0.85 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 97.00 -0.85 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 99.50 -0.85 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 102.00 -0.85 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 104.50 -0.85 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 76 0
27NOV26 57.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.10 -0.04 40 0 222 0
27NOV26 65.00 P 0.00 0.00 0.00 0.20 -0.08 40 0 136 0
27NOV26 67.50 P 0.00 0.00 0.00 0.37 -0.13 40 0 115 0
27NOV26 70.00 P 0.83 0.83 0.76 0.66 -0.17 40 22 549 0
27NOV26 72.50 P 0.00 0.00 0.00 1.07 -0.24 40 0 462 0
27NOV26 75.00 P 1.69 1.79 1.65 1.65 -0.30 40 40 519 -11
27NOV26 77.50 P 2.38 2.50 2.38 2.40 -0.35 40 38 1,074 +8
27NOV26 80.00 P 3.32 3.54 3.32 3.28 -0.48 39 82 1,744 +48
27NOV26 82.50 P 4.52 4.75 4.36 4.41 -0.60 39 190 1,714 +78
27NOV26 85.00 P 6.11 6.18 5.67 5.78 -0.68 39 454 2,427 +385
27NOV26 87.50 P 7.44 7.66 7.40 7.42 -0.77 40 180 4,780 +120
27NOV26 90.00 P 0.00 0.00 0.00 9.08 -0.84 39 0 6,998 0
27NOV26 92.50 P 0.00 0.00 0.00 10.98 -1.10 40 0 5,866 0
27NOV26 95.00 P 0.00 0.00 0.00 13.41 -0.21 44 0 2,359 0
27NOV26 97.50 P 0.00 0.00 0.00 15.60 -0.14 45 0 903 0
27NOV26 100.00 P 0.00 0.00 0.00 17.68 -0.24 44 0 3,780 0
27NOV26 102.50 P 0.00 0.00 0.00 19.73 -0.84 40 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 22.31 -0.66 45 0 2,778 0
27NOV26 107.50 P 0.00 0.00 0.00 24.54 -0.85 39 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 27.01 -0.85 40 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 29.50 -0.85 0 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 32.00 -0.85 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 34.50 -0.85 0 0 0 0
27NOV26 120.00 P 36.80 36.80 36.80 37.00 -0.85 0 10 335 0
27NOV26 122.50 P 0.00 0.00 0.00 39.50 -0.85 0 0 115 0
27NOV26 125.00 P 0.00 0.00 0.00 42.12 -0.73 62 0 85 0
27NOV26 127.50 P 0.00 0.00 0.00 44.50 -0.85 0 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 47.00 -0.85 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 49.50 -0.85 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 52.00 -0.85 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 54.50 -0.85 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 57.00 -0.85 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 59.50 -0.85 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 62.00 -0.85 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 64.50 -0.85 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 67.00 -0.85 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 69.50 -0.85 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 72.00 -0.85 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 74.50 -0.85 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 77.00 -0.85 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 79.50 -0.85 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 82.00 -0.85 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 84.50 -0.85 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 87.00 -0.85 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 89.50 -0.85 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 92.00 -0.85 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 94.50 -0.85 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 97.00 -0.85 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 99.50 -0.85 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 102.00 -0.85 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 104.50 -0.85 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 -0.03 40 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.22 -0.04 40 0 222 0
30DEC26 62.50 P 0.00 0.00 0.00 0.37 -0.07 40 0 54 0
30DEC26 65.00 P 0.00 0.00 0.00 0.60 -0.11 40 0 409 0
30DEC26 67.50 P 1.12 1.12 1.10 0.93 -0.15 40 45 1,308 +25
30DEC26 70.00 P 1.56 1.56 1.56 1.38 -0.20 40 30 884 +30
30DEC26 72.50 P 2.08 2.10 2.05 1.96 -0.26 40 59 840 -24
30DEC26 75.00 P 2.82 2.82 2.82 2.69 -0.32 40 30 914 +7
30DEC26 77.50 P 3.63 3.70 3.50 3.58 -0.39 40 242 860 +33
30DEC26 80.00 P 4.61 4.78 4.61 4.62 -0.46 40 343 5,648 -242
30DEC26 82.50 P 6.20 6.20 6.04 5.85 -0.52 40 129 1,879 +99
30DEC26 85.00 P 7.39 7.40 7.32 7.26 -0.56 40 52 25,279 -51
30DEC26 87.50 P 8.97 9.10 8.75 8.83 -0.61 41 269 12,235 -125
30DEC26 90.00 P 0.00 0.00 0.00 10.22 -0.82 39 0 6,498 0
30DEC26 92.50 P 12.45 12.45 12.45 12.37 -0.69 42 8 5,507 -8
30DEC26 95.00 P 0.00 0.00 0.00 14.35 -0.72 42 0 4,155 0
30DEC26 97.50 P 0.00 0.00 0.00 16.42 -0.66 43 0 2,998 0
30DEC26 100.00 P 0.00 0.00 0.00 18.42 -0.56 43 0 8,140 0
30DEC26 102.50 P 0.00 0.00 0.00 20.85 -0.33 46 0 1,731 0
30DEC26 105.00 P 0.00 0.00 0.00 22.84 -0.61 43 0 1,789 0
30DEC26 107.50 P 0.00 0.00 0.00 25.56 -0.06 49 0 2,219 0
30DEC26 110.00 P 27.94 27.94 27.94 27.83 -0.39 49 10 19,272 0
30DEC26 112.50 P 0.00 0.00 0.00 29.97 -0.64 47 0 2,628 0
30DEC26 115.00 P 0.00 0.00 0.00 32.49 -1.19 50 0 4,101 0
30DEC26 117.50 P 0.00 0.00 0.00 34.71 -0.64 47 0 1,807 0
30DEC26 120.00 P 0.00 0.00 0.00 37.00 -0.85 0 0 5,520 0
30DEC26 122.50 P 0.00 0.00 0.00 39.50 -0.85 0 0 2,214 0
30DEC26 125.00 P 0.00 0.00 0.00 42.12 -0.73 51 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 44.50 -0.85 0 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 47.00 -0.85 0 0 879 0
30DEC26 132.50 P 0.00 0.00 0.00 49.50 -0.85 0 0 488 0
30DEC26 135.00 P 0.00 0.00 0.00 52.02 -0.83 54 0 208 -39
30DEC26 137.50 P 0.00 0.00 0.00 54.50 -0.85 0 0 90 -30
30DEC26 140.00 P 0.00 0.00 0.00 57.00 -0.85 0 0 3,175 0
30DEC26 142.50 P 0.00 0.00 0.00 59.50 -0.85 0 0 23 -1,000
30DEC26 145.00 P 0.00 0.00 0.00 62.00 -0.85 0 0 4,750 0
30DEC26 147.50 P 0.00 0.00 0.00 64.50 -0.85 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 67.00 -0.85 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 69.50 -0.85 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 72.00 -0.85 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 74.50 -0.85 0 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 77.00 -0.85 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 79.50 -0.85 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 82.00 -0.85 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 84.50 -0.85 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 87.00 -0.85 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 89.50 -0.85 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 92.00 -0.85 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 94.50 -0.85 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 97.00 -0.85 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 99.50 -0.85 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 102.00 -0.85 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 104.50 -0.85 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 107.00 -0.85 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 109.50 -0.85 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 112.00 -0.85 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 114.50 -0.85 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 117.00 -0.85 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.16 -0.03 40 0 4 0
28JAN27 57.50 P 0.00 0.00 0.00 0.27 -0.04 39 0 4 0
28JAN27 60.00 P 0.00 0.00 0.00 0.44 -0.06 40 0 18 0
28JAN27 62.50 P 0.00 0.00 0.00 0.68 -0.10 40 0 15 0
28JAN27 65.00 P 1.22 1.22 1.22 1.01 -0.13 40 65 277 +65
28JAN27 67.50 P 1.58 1.58 1.58 1.44 -0.18 40 5 160 +5
28JAN27 70.00 P 0.00 0.00 0.00 1.98 -0.23 40 0 212 0
28JAN27 72.50 P 0.00 0.00 0.00 2.65 -0.28 40 0 220 0
28JAN27 75.00 P 3.57 3.57 3.57 3.49 -0.30 40 30 1,716 +30
28JAN27 77.50 P 4.45 4.45 4.45 4.42 -0.39 40 30 1,550 +30
28JAN27 80.00 P 5.61 5.62 5.50 5.49 -0.50 40 180 780 +120
28JAN27 82.50 P 6.66 6.79 6.66 6.74 -0.54 40 90 687 +90
28JAN27 85.00 P 8.25 8.27 8.25 8.16 -0.57 40 38 2,008 +8
28JAN27 87.50 P 9.79 9.84 9.79 9.75 -0.58 41 54 1,000 0
28JAN27 90.00 P 0.00 0.00 0.00 11.41 -0.25 41 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 12.82 -0.63 39 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 14.65 -0.68 39 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 16.60 -0.69 39 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 18.63 -0.73 39 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 20.85 -0.62 40 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 22.92 -0.77 39 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 25.56 -0.37 43 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 27.83 -0.42 44 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 29.97 -0.64 42 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 32.49 -1.19 44 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 34.71 -0.71 42 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 37.03 -0.84 39 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 39.50 -0.85 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 42.12 -0.73 46 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 44.50 -0.85 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 47.00 -0.85 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 49.50 -0.85 0 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 52.02 -0.83 49 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 54.50 -0.85 0 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 57.00 -0.85 0 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 59.50 -0.85 0 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 62.00 -0.85 0 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 64.50 -0.85 0 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 67.00 -0.85 0 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 69.50 -0.85 0 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 72.00 -0.85 0 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 74.50 -0.85 0 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 77.00 -0.85 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 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 105 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 38 0 250 0
30MAR27 41.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.18 -0.02 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.21 -0.03 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.34 -0.04 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.54 -0.05 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.80 -0.06 41 0 471 0
30MAR27 60.00 P 1.37 1.37 1.37 1.12 -0.09 41 15 27 +14
30MAR27 62.50 P 0.00 0.00 0.00 1.51 -0.13 41 0 82 0
30MAR27 65.00 P 0.00 0.00 0.00 2.04 -0.13 41 0 610 0
30MAR27 67.50 P 2.76 2.76 2.76 2.62 -0.20 41 30 606 +27
30MAR27 70.00 P 3.40 3.45 3.40 3.28 -0.22 41 60 813 +40
30MAR27 72.50 P 4.26 4.26 4.26 4.06 -0.34 40 30 1,205 0
30MAR27 75.00 P 5.18 5.18 5.18 5.02 -0.29 41 30 3,342 +30
30MAR27 77.50 P 0.00 0.00 0.00 6.01 -0.40 40 0 1,689 0
30MAR27 80.00 P 7.35 7.35 7.35 7.19 -0.49 40 8 9,498 +8
30MAR27 82.50 P 8.40 8.40 8.40 8.49 -0.51 41 1 1,503 +1
30MAR27 85.00 P 0.00 0.00 0.00 9.91 -0.49 41 0 10,092 0
30MAR27 87.50 P 0.00 0.00 0.00 11.45 -0.53 41 0 1,684 0
30MAR27 90.00 P 13.27 13.27 13.04 13.10 -0.56 41 60 8,825 -30
30MAR27 92.50 P 0.00 0.00 0.00 14.93 -0.26 42 0 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 16.77 -0.32 43 0 5,878 0
30MAR27 97.50 P 0.00 0.00 0.00 18.10 -0.57 40 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 20.03 -0.61 40 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 22.01 -0.62 40 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 24.05 -0.67 40 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 26.17 -0.68 40 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 28.31 -0.72 40 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 30.54 -0.73 40 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 32.79 -0.89 40 0 205 0
30MAR27 117.50 P 0.00 0.00 0.00 35.08 -0.77 40 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 37.42 -0.78 40 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 39.78 -0.79 40 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 42.18 -0.81 40 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 44.60 -0.82 40 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 47.04 -0.83 40 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 49.51 -0.84 40 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 52.02 -0.83 42 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 54.50 -0.85 0 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 57.00 -0.85 0 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 59.50 -0.85 0 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 62.00 -0.85 0 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 64.50 -0.85 0 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 67.00 -0.85 0 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 69.50 -0.85 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 72.00 -0.85 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 74.50 -0.85 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 77.00 -0.85 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 79.50 -0.85 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 82.00 -0.85 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 84.50 -0.85 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 87.00 -0.85 0 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 89.50 -0.85 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 92.00 -0.85 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 94.50 -0.85 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 97.00 -0.85 0 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 99.50 -0.85 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 102.00 -0.85 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 104.50 -0.85 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.04 0.00 42 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 0.05 0.00 42 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.26 -0.03 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.31 -0.03 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.37 -0.03 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.42 -0.05 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.50 -0.05 41 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.58 -0.05 41 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.67 -0.04 41 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.94 -0.06 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.26 -0.10 41 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.71 -0.10 42 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 2.22 -0.13 42 0 921 0
29JUN27 62.50 P 0.00 0.00 0.00 2.77 -0.18 42 0 347 0
29JUN27 65.00 P 0.00 0.00 0.00 3.44 -0.18 42 0 312 0
29JUN27 67.50 P 0.00 0.00 0.00 4.19 -0.21 42 0 1,295 0
29JUN27 70.00 P 5.08 5.08 5.08 5.01 -0.23 42 1 821 +1
29JUN27 72.50 P 0.00 0.00 0.00 5.91 -0.33 41 0 175 0
29JUN27 75.00 P 0.00 0.00 0.00 7.14 -0.06 42 0 8,618 0
29JUN27 77.50 P 0.00 0.00 0.00 8.06 -0.34 42 0 1,013 0
29JUN27 80.00 P 0.00 0.00 0.00 9.24 -0.44 41 0 868 0
29JUN27 82.50 P 0.00 0.00 0.00 10.62 -0.47 42 0 944 0
29JUN27 85.00 P 12.20 12.20 12.20 12.05 -0.51 42 30 9,195 0
29JUN27 87.50 P 13.73 13.73 13.73 13.51 -0.58 42 30 294 +30
29JUN27 90.00 P 0.00 0.00 0.00 15.13 -0.57 42 0 1,096 0
29JUN27 92.50 P 0.00 0.00 0.00 17.07 -0.16 43 0 3,385 0
29JUN27 95.00 P 0.00 0.00 0.00 18.24 -0.52 41 0 161 0
29JUN27 97.50 P 0.00 0.00 0.00 20.59 -0.27 43 0 3,028 0
29JUN27 100.00 P 0.00 0.00 0.00 21.85 -0.57 41 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 23.70 -0.62 41 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 25.68 -0.63 41 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 27.68 -0.63 41 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 29.69 -0.68 41 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 31.81 -0.69 41 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 33.95 -0.69 41 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 36.11 -0.70 41 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 39.19 -0.42 46 0 98 0
29JUN27 122.50 P 0.00 0.00 0.00 40.58 -0.75 41 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 42.86 -0.75 41 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 45.16 -0.77 41 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 47.51 -1.07 41 0 4 0
29JUN27 132.50 P 0.00 0.00 0.00 49.87 -0.79 41 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 52.25 -0.80 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 54.66 -0.82 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 57.09 -0.83 41 0 4 0
29JUN27 142.50 P 0.00 0.00 0.00 59.55 -0.83 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 62.01 -0.84 41 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 64.50 -0.85 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 67.00 -0.85 0 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 69.50 -0.85 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 72.00 -0.85 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 74.50 -0.85 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 77.00 -0.85 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 79.50 -0.85 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 82.00 -0.85 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 84.50 -0.85 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 87.00 -0.85 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 89.50 -0.85 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 92.00 -0.85 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 94.50 -0.85 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 97.00 -0.85 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 99.50 -0.85 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 102.00 -0.85 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 104.50 -0.85 0 0 0 0
29SEP27 33.00 P 0.46 0.46 0.46 0.08 0.00 42 30 30 +30
29SEP27 34.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 60 0
29SEP27 35.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.18 -0.01 42 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.22 -0.01 42 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.37 -0.02 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.43 -0.01 42 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 0.49 -0.03 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.58 -0.03 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.66 -0.03 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.74 -0.04 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.85 -0.05 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.97 -0.05 42 0 454 0
29SEP27 49.00 P 0.00 0.00 0.00 1.09 -0.04 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.21 -0.05 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.61 -0.06 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 2.03 -0.10 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.58 -0.17 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.25 -0.14 42 0 152 0
29SEP27 62.50 P 0.00 0.00 0.00 3.97 -0.14 42 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 4.73 -0.18 42 0 3,505 0
29SEP27 67.50 P 0.00 0.00 0.00 5.55 -0.24 42 0 1 0
29SEP27 70.00 P 6.64 6.64 6.64 6.45 -0.07 42 65 968 0
29SEP27 72.50 P 0.00 0.00 0.00 7.46 -0.30 42 0 523 0
29SEP27 75.00 P 0.00 0.00 0.00 8.54 -0.22 42 0 4,080 0
29SEP27 77.50 P 0.00 0.00 0.00 9.72 -0.37 42 0 171 0
29SEP27 80.00 P 0.00 0.00 0.00 10.99 -0.39 42 0 133 0
29SEP27 82.50 P 0.00 0.00 0.00 12.34 -0.52 42 0 151 0
29SEP27 85.00 P 13.81 13.81 13.81 13.77 -0.24 42 8 564 +8
29SEP27 87.50 P 0.00 0.00 0.00 15.27 -0.47 42 0 372 0
29SEP27 90.00 P 0.00 0.00 0.00 16.88 -0.49 43 0 1,748 0
29SEP27 92.50 P 0.00 0.00 0.00 18.54 -0.13 43 0 547 0
29SEP27 95.00 P 0.00 0.00 0.00 20.27 -0.40 43 0 4,366 0
29SEP27 97.50 P 0.00 0.00 0.00 21.59 -0.47 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.40 -0.50 42 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 25.25 -0.50 42 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.11 -0.51 42 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 29.03 -0.57 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.03 -0.57 42 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 33.05 -0.58 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 35.08 -0.61 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 37.19 -0.64 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 39.34 -0.64 42 0 11 0
29SEP27 122.50 P 0.00 0.00 0.00 41.50 -0.65 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 43.68 -0.68 42 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 45.92 -0.70 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 48.19 -0.71 42 0 4 0
29SEP27 132.50 P 0.00 0.00 0.00 50.47 -0.72 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 52.77 -0.73 42 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 55.10 -0.76 42 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 57.47 -0.77 42 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 59.85 -0.78 42 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 62.25 -0.78 42 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 64.65 -0.81 42 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 67.09 -0.82 42 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 69.55 -0.82 42 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 72.01 -0.84 42 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 74.50 -0.85 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 77.00 -0.85 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 79.50 -0.85 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 82.00 -0.85 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 84.50 -0.85 0 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 87.00 -0.85 0 0 0 0
TOTAL PUT 5,915 402,784 -1,006
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$ 120.400
09OCT26 94.00 C 0.00 0.00 0.00 26.40 +4.69 0 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 25.40 +4.69 0 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 24.40 +4.69 0 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 23.40 +4.69 0 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 22.40 +4.69 0 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 21.40 +4.69 0 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 20.40 +4.69 0 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 19.40 +4.69 0 0 0 0
09OCT26 102.00 C 0.00 0.00 0.00 18.40 +4.69 0 0 0 0
09OCT26 103.00 C 0.00 0.00 0.00 17.40 +4.69 0 0 0 0
09OCT26 104.00 C 0.00 0.00 0.00 16.40 +4.69 0 0 0 0
09OCT26 105.00 C 0.00 0.00 0.00 15.40 +4.69 0 0 0 0
09OCT26 106.00 C 0.00 0.00 0.00 14.40 +4.69 0 0 0 0
09OCT26 107.00 C 0.00 0.00 0.00 13.40 +4.69 0 0 0 0
09OCT26 108.00 C 0.00 0.00 0.00 12.40 +4.69 0 0 0 0
09OCT26 109.00 C 0.00 0.00 0.00 11.40 +4.69 0 0 0 0
09OCT26 110.00 C 0.00 0.00 0.00 10.40 +4.68 0 0 0 0
09OCT26 111.00 C 0.00 0.00 0.00 9.40 +4.66 0 0 0 0
09OCT26 112.00 C 0.00 0.00 0.00 8.40 +4.61 0 0 0 0
09OCT26 113.00 C 0.00 0.00 0.00 7.40 +4.51 0 0 0 0
09OCT26 114.00 C 0.00 0.00 0.00 6.40 +4.31 0 0 0 -30
09OCT26 115.00 C 0.00 0.00 0.00 5.40 +4.03 0 0 0 -175
09OCT26 116.00 C 0.80 1.90 0.79 4.40 +3.54 0 38 0 -128
09OCT26 117.00 C 0.47 1.88 0.47 3.40 +2.91 0 65 0 -255
09OCT26 118.00 C 0.40 1.29 0.22 2.40 +2.14 0 182 0 -77
09OCT26 119.00 C 0.29 0.54 0.24 1.40 +1.27 0 185 0 -35
09OCT26 120.00 C 0.04 0.36 0.04 0.40 +0.34 0 84 0 -138
09OCT26 121.00 C 0.10 0.10 0.10 0.00 -0.03 0 30 158 +21
09OCT26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 456 0
09OCT26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
09OCT26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
09OCT26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
09OCT26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
09OCT26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 26.46 +4.69 56 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 25.46 +4.69 52 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 24.46 +4.69 46 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 23.46 +4.69 0 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 22.46 +4.68 0 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 21.46 +4.68 0 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 20.46 +4.67 0 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 19.46 +4.66 0 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 18.47 +4.65 44 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 17.47 +4.62 41 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 16.47 +4.59 38 0 0 0
16OCT26 105.00 C 0.00 0.00 0.00 15.48 +4.55 40 0 0 0
16OCT26 106.00 C 0.00 0.00 0.00 14.49 +4.49 40 0 0 0
16OCT26 107.00 C 0.00 0.00 0.00 13.50 +4.41 39 0 0 0
16OCT26 108.00 C 0.00 0.00 0.00 12.52 +4.31 39 0 0 0
16OCT26 109.00 C 0.00 0.00 0.00 11.55 +4.18 39 0 0 0
16OCT26 110.00 C 0.00 0.00 0.00 10.60 +4.04 39 0 0 0
16OCT26 111.00 C 0.00 0.00 0.00 9.66 +3.87 39 0 0 0
16OCT26 112.00 C 0.00 0.00 0.00 8.74 +3.67 39 0 0 0
16OCT26 113.00 C 0.00 0.00 0.00 7.86 +3.57 39 0 0 0
16OCT26 114.00 C 0.00 0.00 0.00 7.00 +3.26 39 0 0 0
16OCT26 115.00 C 0.00 0.00 0.00 6.19 +3.04 39 0 0 0
16OCT26 116.00 C 0.00 0.00 0.00 5.42 +2.78 39 0 30 0
16OCT26 117.00 C 3.72 3.72 3.72 4.56 +2.35 37 30 30 +30
16OCT26 118.00 C 0.00 0.00 0.00 3.95 +2.12 38 0 110 0
16OCT26 119.00 C 2.48 2.48 2.48 3.33 +1.83 38 140 110 +50
16OCT26 120.00 C 1.95 1.95 1.95 2.79 +1.58 38 30 37 0
16OCT26 121.00 C 1.84 1.84 1.84 2.32 +1.35 38 6 60 0
16OCT26 122.00 C 1.40 1.40 1.40 1.90 +1.11 38 30 30 0
16OCT26 123.00 C 1.17 1.20 1.13 1.55 +0.91 38 110 81 +48
16OCT26 124.00 C 0.96 1.08 0.96 1.25 +0.76 39 31 1 -29
16OCT26 125.00 C 0.55 0.93 0.55 1.01 +0.63 39 58 101 +56
16OCT26 126.00 C 0.00 0.00 0.00 0.81 +0.52 40 0 30 0
16OCT26 127.00 C 0.24 0.24 0.24 0.62 +0.40 39 440 455 +440
16OCT26 128.00 C 0.00 0.00 0.00 0.48 +0.32 40 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 0.36 +0.24 39 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 0.27 +0.18 40 0 4 0
16OCT26 131.00 C 0.00 0.00 0.00 0.20 +0.13 40 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 0.14 +0.09 39 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 0.10 +0.06 39 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 0.08 +0.05 40 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 0.05 +0.03 39 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 28.07 +4.79 39 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 25.59 +4.64 41 0 25 0
29OCT26 97.50 C 0.00 0.00 0.00 22.93 +4.40 0 0 25 0
29OCT26 100.00 C 0.00 0.00 0.00 20.66 +4.49 39 0 25 0
29OCT26 102.50 C 0.00 0.00 0.00 18.26 +4.36 40 0 25 0
29OCT26 105.00 C 0.00 0.00 0.00 15.91 +4.17 40 0 25 0
29OCT26 107.50 C 0.00 0.00 0.00 13.65 +3.91 39 0 25 0
29OCT26 110.00 C 0.00 0.00 0.00 11.52 +3.60 40 0 25 0
29OCT26 112.50 C 0.00 0.00 0.00 9.54 +3.24 39 0 60 0
29OCT26 115.00 C 7.20 7.80 7.20 7.75 +2.99 40 10 163 -3
29OCT26 117.50 C 4.71 4.71 4.71 6.17 +2.50 40 30 151 +30
29OCT26 120.00 C 4.37 4.69 4.37 4.69 +1.99 39 350 1,131 -120
29OCT26 122.50 C 2.09 3.45 2.09 3.57 +1.53 39 220 1,276 -60
29OCT26 125.00 C 1.48 2.57 1.48 2.64 +1.17 39 270 1,174 +218
29OCT26 127.50 C 1.04 1.20 1.04 1.92 +0.89 39 60 859 +55
29OCT26 130.00 C 1.00 1.29 1.00 1.36 +0.66 39 55 1,227 0
29OCT26 132.50 C 0.00 0.00 0.00 0.99 +0.52 40 0 728 0
29OCT26 135.00 C 0.52 0.52 0.52 0.68 +0.38 40 30 638 +30
29OCT26 137.50 C 0.39 0.39 0.39 0.46 +0.27 40 30 713 +30
29OCT26 140.00 C 0.00 0.00 0.00 0.30 +0.18 40 0 750 0
29OCT26 142.50 C 0.00 0.00 0.00 0.19 +0.11 40 0 651 0
29OCT26 145.00 C 0.00 0.00 0.00 0.12 +0.07 40 0 693 0
29OCT26 147.50 C 0.00 0.00 0.00 0.08 +0.05 40 0 391 0
29OCT26 150.00 C 0.00 0.00 0.00 0.05 +0.03 40 0 684 0
29OCT26 152.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 623 0
29OCT26 155.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 170 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 253 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 200 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 136 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 712 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 28.53 +4.16 40 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 26.25 +3.97 42 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 24.03 +3.83 43 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 21.89 +3.67 44 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 20.12 +3.78 47 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 18.16 +3.59 47 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 16.31 +3.39 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 14.57 +3.18 47 0 75 0
27NOV26 112.50 C 0.00 0.00 0.00 12.95 +2.96 47 0 120 0
27NOV26 115.00 C 0.00 0.00 0.00 11.45 +2.94 47 0 197 0
27NOV26 117.50 C 8.95 8.95 8.95 9.98 +2.54 47 56 179 0
27NOV26 120.00 C 0.00 0.00 0.00 8.56 +2.16 46 0 70 0
27NOV26 122.50 C 5.82 7.43 5.82 7.49 +1.97 46 98 250 +45
27NOV26 125.00 C 5.00 6.24 5.00 6.43 +1.71 46 121 775 +19
27NOV26 127.50 C 4.14 4.14 4.14 5.57 +1.59 46 30 146 0
27NOV26 130.00 C 3.88 4.70 3.88 4.75 +1.35 46 41 218 +41
27NOV26 132.50 C 0.00 0.00 0.00 4.10 +1.24 47 0 238 0
27NOV26 135.00 C 3.30 3.41 3.30 3.44 +0.99 46 46 579 +21
27NOV26 137.50 C 2.83 2.83 2.83 3.01 +0.93 47 4 64 +4
27NOV26 140.00 C 2.00 2.18 2.00 2.57 +0.84 47 350 813 +350
27NOV26 142.50 C 0.00 0.00 0.00 2.18 +0.75 48 0 188 0
27NOV26 145.00 C 0.00 0.00 0.00 1.82 +0.64 48 0 363 0
27NOV26 147.50 C 0.00 0.00 0.00 1.51 +0.54 48 0 300 0
27NOV26 150.00 C 1.15 1.15 1.15 1.25 +0.46 47 50 413 +5
27NOV26 152.50 C 0.00 0.00 0.00 1.03 +0.39 47 0 105 0
27NOV26 155.00 C 0.00 0.00 0.00 0.85 +0.33 47 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.70 +0.28 47 0 211 0
27NOV26 160.00 C 0.00 0.00 0.00 0.57 +0.24 47 0 431 0
27NOV26 162.50 C 0.00 0.00 0.00 0.46 +0.19 47 0 320 0
27NOV26 165.00 C 0.00 0.00 0.00 0.37 +0.15 47 0 742 0
27NOV26 167.50 C 0.52 0.52 0.51 0.30 +0.12 47 20 350 +20
27NOV26 170.00 C 0.46 0.46 0.46 0.25 +0.11 47 20 227 +20
27NOV26 172.50 C 0.00 0.00 0.00 0.20 +0.09 47 0 98 0
30DEC26 92.50 C 0.00 0.00 0.00 29.44 +3.77 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.33 +3.69 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.25 +3.45 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.11 +3.13 42 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 21.78 +3.53 46 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 19.98 +3.36 46 0 40 0
30DEC26 107.50 C 0.00 0.00 0.00 18.27 +3.19 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 16.66 +3.01 46 0 129 0
30DEC26 112.50 C 0.00 0.00 0.00 15.15 +2.83 46 0 135 0
30DEC26 115.00 C 0.00 0.00 0.00 13.73 +2.83 46 0 284 0
30DEC26 117.50 C 12.14 12.14 12.14 12.13 +2.34 45 36 230 +30
30DEC26 120.00 C 0.00 0.00 0.00 10.93 +2.17 45 0 904 0
30DEC26 122.50 C 8.28 9.30 8.28 9.82 +2.00 45 33 176 +3
30DEC26 125.00 C 8.66 8.66 8.66 8.81 +1.82 45 4 5,811 +4
30DEC26 127.50 C 6.70 6.70 6.70 7.94 +1.83 46 30 233 +13
30DEC26 130.00 C 0.00 0.00 0.00 7.09 +1.66 46 0 282 0
30DEC26 132.50 C 0.00 0.00 0.00 6.27 +1.45 46 0 302 0
30DEC26 135.00 C 5.30 5.30 5.30 5.67 +1.39 46 1 136 +1
30DEC26 137.50 C 0.00 0.00 0.00 5.10 +1.19 47 0 580 0
30DEC26 140.00 C 0.00 0.00 0.00 4.56 +1.13 47 0 2,959 0
30DEC26 142.50 C 0.00 0.00 0.00 4.02 +1.02 47 0 742 0
30DEC26 145.00 C 3.00 3.40 3.00 3.53 +0.91 47 3 330 +2
30DEC26 147.50 C 2.46 2.46 2.46 3.10 +0.81 47 3 80 +3
30DEC26 150.00 C 0.00 0.00 0.00 2.72 +0.79 47 0 168 0
30DEC26 152.50 C 0.00 0.00 0.00 2.38 +0.70 47 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 2.07 +0.61 47 0 267 0
30DEC26 157.50 C 0.00 0.00 0.00 1.81 +0.55 47 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 1.57 +0.48 46 0 817 0
30DEC26 162.50 C 0.00 0.00 0.00 1.37 +0.43 47 0 909 0
30DEC26 165.00 C 0.00 0.00 0.00 1.15 +0.34 46 0 1,008 0
30DEC26 167.50 C 0.00 0.00 0.00 1.00 +0.30 46 0 77 0
30DEC26 170.00 C 0.00 0.00 0.00 0.86 +0.26 46 0 171 0
30DEC26 172.50 C 0.00 0.00 0.00 0.74 +0.22 46 0 122 0
30DEC26 175.00 C 0.95 0.95 0.95 0.64 +0.20 46 15 225 0
30DEC26 177.50 C 0.00 0.00 0.00 0.55 +0.17 46 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 0.48 +0.15 46 0 540 0
30DEC26 182.50 C 0.00 0.00 0.00 0.41 +0.12 46 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.35 +0.10 46 0 237 0
30DEC26 187.50 C 0.00 0.00 0.00 0.30 +0.09 46 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.27 +0.09 46 0 69 0
30DEC26 192.50 C 0.00 0.00 0.00 0.23 +0.08 46 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.19 +0.06 46 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.17 +0.06 46 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.14 +0.04 46 0 5,179 0
30DEC26 205.00 C 0.00 0.00 0.00 0.11 +0.04 47 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.08 +0.03 47 0 117 0
30DEC26 215.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 151 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 52 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 53 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 57 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 58 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 59 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 61 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 63 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 65 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 68 0 380 0
28JAN27 92.50 C 0.00 0.00 0.00 30.64 +3.96 45 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 28.66 +3.91 45 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 26.71 +3.79 45 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 24.70 +3.33 45 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 22.52 +2.80 43 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 20.87 +2.70 43 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 19.30 +2.60 43 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 17.82 +2.50 44 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 16.92 +2.48 46 0 42 0
28JAN27 115.00 C 0.00 0.00 0.00 15.55 +2.87 46 0 62 0
28JAN27 117.50 C 13.97 13.97 13.97 13.98 +2.41 45 30 60 +30
28JAN27 120.00 C 0.00 0.00 0.00 12.80 +2.24 45 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 11.71 +2.11 45 0 90 0
28JAN27 125.00 C 0.00 0.00 0.00 10.71 +1.95 46 0 30 0
28JAN27 127.50 C 0.00 0.00 0.00 9.77 +1.90 46 0 30 0
28JAN27 130.00 C 0.00 0.00 0.00 8.93 +1.79 46 0 60 0
28JAN27 132.50 C 7.14 7.14 7.14 8.13 +1.61 46 30 270 +30
28JAN27 135.00 C 7.50 7.50 7.50 7.44 +1.63 46 90 90 +90
28JAN27 137.50 C 0.00 0.00 0.00 6.89 +1.48 47 0 0 0
28JAN27 140.00 C 4.86 4.86 4.86 6.27 +1.41 47 1 1 +1
28JAN27 142.50 C 0.00 0.00 0.00 5.66 +1.30 47 0 45 0
30MAR27 92.50 C 0.00 0.00 0.00 32.29 +3.00 43 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.66 +3.11 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 28.87 +3.08 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 27.29 +3.10 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 25.77 +3.02 46 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 24.12 +2.83 46 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 22.63 +2.71 46 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 21.28 +2.80 46 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 19.97 +2.73 46 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 19.26 +2.71 48 0 90 0
30MAR27 117.50 C 0.00 0.00 0.00 17.73 +2.76 47 0 30 0
30MAR27 120.00 C 0.00 0.00 0.00 16.58 +2.65 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.50 +2.16 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.66 +2.45 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.70 +2.35 48 0 30 0
30MAR27 130.00 C 0.00 0.00 0.00 12.80 +2.28 48 0 70 0
30MAR27 132.50 C 0.00 0.00 0.00 11.99 +2.21 48 0 75 0
30MAR27 135.00 C 0.00 0.00 0.00 11.20 +2.04 48 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 10.53 +2.05 48 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 9.66 +1.82 48 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 9.17 +1.92 48 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 8.52 +1.82 48 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 7.91 +1.72 48 0 151 0
30MAR27 150.00 C 7.20 7.20 7.20 7.34 +1.63 48 1 295 +1
30MAR27 152.50 C 0.00 0.00 0.00 6.81 +1.54 48 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 6.32 +1.46 48 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 5.86 +1.38 48 0 153 0
30MAR27 160.00 C 0.00 0.00 0.00 5.43 +1.30 48 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 5.03 +1.22 48 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 4.66 +1.16 48 0 77 0
30MAR27 167.50 C 0.00 0.00 0.00 4.31 +1.08 48 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 3.99 +1.02 48 0 25 0
30MAR27 172.50 C 0.00 0.00 0.00 3.69 +0.96 48 0 100 0
30MAR27 175.00 C 0.00 0.00 0.00 3.41 +0.90 48 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 3.16 +0.85 48 0 1 0
30MAR27 180.00 C 3.31 3.31 3.31 2.92 +0.80 48 5 1,153 +5
30MAR27 182.50 C 0.00 0.00 0.00 2.70 +0.75 48 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 2.49 +0.69 48 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 2.30 +0.65 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 2.13 +0.61 48 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 1.96 +0.61 48 0 0 0
30MAR27 195.00 C 2.10 2.10 2.10 1.81 +0.57 48 30 432 +30
30MAR27 197.50 C 0.00 0.00 0.00 1.67 +0.53 48 0 121 0
30MAR27 200.00 C 0.00 0.00 0.00 1.50 +0.45 48 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 1.28 +0.40 48 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 1.09 +0.35 48 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 0.93 +0.30 48 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 0.81 +0.27 48 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 0.69 +0.24 48 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.59 +0.22 48 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.49 +0.17 48 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 0.41 +0.14 47 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.36 +0.13 48 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.30 +0.11 48 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.26 +0.10 48 0 200 0
30MAR27 260.00 C 0.00 0.00 0.00 0.22 +0.08 48 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 0.19 +0.07 48 0 1,423 0
29JUN27 92.50 C 0.00 0.00 0.00 35.86 +3.27 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 34.03 +3.02 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 32.51 +3.04 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 31.11 +3.18 47 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 29.57 +3.04 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 28.16 +2.98 47 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 26.58 +2.66 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 25.27 +2.57 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 24.19 +2.66 47 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 22.92 +1.97 47 0 300 0
29JUN27 117.50 C 0.00 0.00 0.00 21.56 +2.20 47 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 20.95 +2.59 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 19.54 +2.14 47 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 18.66 +2.10 47 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 17.79 +2.10 48 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 16.82 +1.65 47 0 120 0
29JUN27 132.50 C 0.00 0.00 0.00 16.54 +2.35 49 0 60 0
29JUN27 135.00 C 0.00 0.00 0.00 15.76 +2.19 49 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 14.94 +2.29 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 14.11 +1.97 49 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 13.27 +1.79 49 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 12.71 +1.86 49 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 12.03 +1.78 49 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 11.40 +1.71 49 0 223 0
29JUN27 152.50 C 0.00 0.00 0.00 10.79 +1.64 49 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 10.22 +1.57 49 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 9.67 +1.50 49 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 9.15 +1.43 49 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 8.66 +1.37 49 0 120 0
29JUN27 165.00 C 0.00 0.00 0.00 8.20 +1.32 49 0 55 0
29JUN27 167.50 C 0.00 0.00 0.00 7.75 +1.25 49 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 7.34 +1.20 49 0 43 0
29JUN27 172.50 C 0.00 0.00 0.00 6.94 +1.14 49 0 68 0
29SEP27 92.50 C 0.00 0.00 0.00 38.71 +3.07 48 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 37.23 +3.07 48 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 35.77 +3.04 48 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 34.36 +3.07 48 0 69 0
29SEP27 102.50 C 0.00 0.00 0.00 33.01 +2.97 48 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 31.67 +2.90 48 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 30.38 +2.82 48 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 29.06 +2.73 48 0 180 0
29SEP27 112.50 C 0.00 0.00 0.00 27.87 +2.55 48 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 26.74 +2.60 48 0 90 0
29SEP27 117.50 C 0.00 0.00 0.00 25.74 +2.59 48 0 60 0
29SEP27 120.00 C 0.00 0.00 0.00 24.78 +2.64 49 0 35 0
29SEP27 122.50 C 0.00 0.00 0.00 23.67 +2.47 48 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 22.78 +2.47 49 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 21.85 +2.40 49 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 20.96 +2.33 49 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 20.11 +2.25 49 0 30 0
29SEP27 135.00 C 0.00 0.00 0.00 19.29 +2.18 49 0 40 0
29SEP27 137.50 C 0.00 0.00 0.00 18.58 +2.18 49 0 40 0
29SEP27 140.00 C 0.00 0.00 0.00 18.13 +2.20 50 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 17.43 +2.19 50 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 16.74 +2.16 50 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 16.04 +2.10 50 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 15.37 +2.04 50 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 14.72 +1.97 50 0 45 0
29SEP27 155.00 C 0.00 0.00 0.00 14.10 +1.91 50 0 78 0
TOTAL CALL 3,662 68,507 +726
09OCT26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 102.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 103.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
09OCT26 104.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
09OCT26 106.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
09OCT26 107.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
09OCT26 108.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
09OCT26 109.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
09OCT26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 111.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 75 0
09OCT26 112.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 33 0
09OCT26 113.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 39 0
09OCT26 114.00 P 0.00 0.00 0.00 0.00 -0.39 0 0 34 0
09OCT26 115.00 P 0.11 0.11 0.11 0.00 -0.73 0 5 151 -5
09OCT26 116.00 P 0.59 0.59 0.15 0.00 -1.21 0 105 255 +75
09OCT26 117.00 P 0.62 0.62 0.15 0.00 -1.80 0 68 161 +68
09OCT26 118.00 P 1.27 1.43 0.26 0.00 -2.56 0 353 301 +283
09OCT26 119.00 P 0.75 0.75 0.43 0.00 -3.42 0 322 285 +255
09OCT26 120.00 P 0.44 0.44 0.31 0.00 -4.35 0 72 92 +42
09OCT26 121.00 P 0.98 0.98 0.98 0.60 -4.71 0 27 0 0
09OCT26 122.00 P 0.00 0.00 0.00 1.60 -4.70 0 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 2.60 -4.70 0 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 3.60 -4.70 0 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 4.60 -4.70 0 0 0 0
09OCT26 126.00 P 0.00 0.00 0.00 5.60 -4.70 0 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 6.60 -4.70 0 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 7.60 -4.70 0 0 0 0
09OCT26 129.00 P 0.00 0.00 0.00 8.60 -4.70 0 0 0 0
09OCT26 130.00 P 0.00 0.00 0.00 9.60 -4.70 0 0 0 0
09OCT26 131.00 P 0.00 0.00 0.00 10.60 -4.70 0 0 0 0
09OCT26 132.00 P 0.00 0.00 0.00 11.60 -4.70 0 0 0 0
09OCT26 133.00 P 0.00 0.00 0.00 12.60 -4.70 0 0 0 0
09OCT26 134.00 P 0.00 0.00 0.00 13.60 -4.70 0 0 0 0
09OCT26 135.00 P 0.00 0.00 0.00 14.60 -4.70 0 0 0 0
09OCT26 136.00 P 0.00 0.00 0.00 15.60 -4.70 0 0 0 0
09OCT26 137.00 P 0.00 0.00 0.00 16.60 -4.70 0 0 0 0
09OCT26 138.00 P 0.00 0.00 0.00 17.60 -5.00 0 0 0 0
09OCT26 139.00 P 0.00 0.00 0.00 18.60 -5.00 0 0 0 0
09OCT26 140.00 P 0.00 0.00 0.00 19.60 -5.02 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 100.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
16OCT26 102.00 P 0.00 0.00 0.00 0.01 -0.04 46 0 0 0
16OCT26 103.00 P 0.00 0.00 0.00 0.01 -0.07 43 0 0 0
16OCT26 104.00 P 0.00 0.00 0.00 0.01 -0.10 41 0 0 0
16OCT26 105.00 P 0.00 0.00 0.00 0.02 -0.14 42 0 0 0
16OCT26 106.00 P 0.00 0.00 0.00 0.03 -0.20 41 0 0 0
16OCT26 107.00 P 0.00 0.00 0.00 0.04 -0.29 40 0 100 0
16OCT26 108.00 P 0.00 0.00 0.00 0.06 -0.39 40 0 35 0
16OCT26 109.00 P 0.00 0.00 0.00 0.09 -0.52 40 0 15 0
16OCT26 110.00 P 0.00 0.00 0.00 0.13 -0.67 39 0 15 0
16OCT26 111.00 P 0.00 0.00 0.00 0.20 -0.85 40 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 0.28 -1.06 39 0 30 0
16OCT26 113.00 P 0.00 0.00 0.00 0.40 -1.27 40 0 30 0
16OCT26 114.00 P 0.00 0.00 0.00 0.54 -1.53 39 0 30 0
16OCT26 115.00 P 0.00 0.00 0.00 0.74 -1.79 40 0 3 0
16OCT26 116.00 P 0.00 0.00 0.00 0.98 -2.06 40 0 0 0
16OCT26 117.00 P 1.96 1.96 1.96 1.27 -2.33 40 30 30 0
16OCT26 118.00 P 2.40 2.40 2.08 1.61 -2.62 40 60 60 +60
16OCT26 119.00 P 3.09 3.09 3.09 2.01 -2.76 40 30 30 +30
16OCT26 120.00 P 3.80 3.80 3.11 2.48 -2.99 40 76 36 +36
16OCT26 121.00 P 4.21 4.39 4.21 3.01 -3.22 40 90 90 +90
16OCT26 122.00 P 0.00 0.00 0.00 3.60 -3.43 41 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 4.24 -3.61 41 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 4.81 -3.91 39 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 5.55 -4.06 39 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 6.32 -4.20 39 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 7.15 -4.31 39 0 0 0
16OCT26 128.00 P 0.00 0.00 0.00 8.01 -4.39 39 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 8.89 -4.48 39 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 9.80 -4.54 39 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 10.74 -4.58 39 0 0 0
16OCT26 132.00 P 0.00 0.00 0.00 11.69 -4.62 39 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 12.65 -4.65 39 0 0 0
16OCT26 134.00 P 0.00 0.00 0.00 13.63 -4.67 39 0 0 0
16OCT26 135.00 P 0.00 0.00 0.00 14.62 -4.68 40 0 0 0
16OCT26 136.00 P 0.00 0.00 0.00 15.61 -4.69 40 0 0 0
16OCT26 137.00 P 0.00 0.00 0.00 16.60 -4.70 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 -0.03 41 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 0.02 -0.06 40 0 220 0
29OCT26 97.50 P 0.00 0.00 0.00 0.04 -0.11 40 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.09 -0.20 40 0 425 0
29OCT26 102.50 P 0.00 0.00 0.00 0.18 -0.34 40 0 767 0
29OCT26 105.00 P 0.60 0.60 0.60 0.33 -0.53 40 30 914 +30
29OCT26 107.50 P 1.17 1.17 0.89 0.57 -0.81 40 35 466 +25
29OCT26 110.00 P 1.79 1.79 1.25 0.96 -1.12 40 111 510 -16
29OCT26 112.50 P 2.16 2.17 2.02 1.50 -1.50 40 112 596 +112
29OCT26 115.00 P 3.45 3.45 2.40 2.23 -1.90 40 8 657 -8
29OCT26 117.50 P 3.71 3.71 3.71 3.16 -2.34 40 60 3,749 0
29OCT26 120.00 P 6.05 6.05 4.50 4.29 -2.59 40 45 644 +15
29OCT26 122.50 P 0.00 0.00 0.00 5.70 -2.92 41 0 618 0
29OCT26 125.00 P 9.20 9.20 9.20 7.11 -3.43 40 3 169 0
29OCT26 127.50 P 0.00 0.00 0.00 8.88 -3.73 40 0 214 0
29OCT26 130.00 P 12.00 12.00 11.00 10.82 -3.98 40 17 100 0
29OCT26 132.50 P 16.00 16.00 14.00 12.90 -4.19 40 15 610 0
29OCT26 135.00 P 0.00 0.00 0.00 15.09 -4.36 39 0 767 0
29OCT26 137.50 P 0.00 0.00 0.00 17.39 -4.48 40 0 821 0
29OCT26 140.00 P 0.00 0.00 0.00 19.75 -4.87 40 0 821 0
29OCT26 142.50 P 0.00 0.00 0.00 22.83 -4.27 57 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 25.08 -4.48 56 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 27.54 -4.56 59 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 30.02 -4.61 62 0 167 0
29OCT26 152.50 P 0.00 0.00 0.00 32.51 -4.62 65 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 35.01 -4.60 69 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 37.51 -4.58 72 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 40.01 -4.58 76 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 42.51 -4.58 79 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 45.01 -4.58 82 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 47.51 -4.58 85 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 50.01 -4.59 88 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 52.51 -4.61 90 0 0 0
27NOV26 92.50 P 0.97 0.97 0.80 0.51 -0.36 47 75 301 +75
27NOV26 95.00 P 1.25 1.25 1.05 0.73 -0.48 47 180 520 +120
27NOV26 97.50 P 1.30 1.30 1.30 1.01 -0.61 48 6 472 +6
27NOV26 100.00 P 2.06 2.06 2.06 1.38 -0.76 48 45 208 +45
27NOV26 102.50 P 0.00 0.00 0.00 1.84 -0.94 48 0 34 0
27NOV26 105.00 P 0.00 0.00 0.00 2.38 -1.15 48 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 3.05 -1.33 48 0 33 0
27NOV26 110.00 P 4.85 4.85 3.93 3.84 -1.49 48 36 229 +30
27NOV26 112.50 P 5.00 5.00 4.85 4.71 -1.75 48 6 34 -3
27NOV26 115.00 P 0.00 0.00 0.00 5.70 -1.96 48 0 144 0
27NOV26 117.50 P 7.92 7.92 7.92 6.87 -2.25 48 30 324 +21
27NOV26 120.00 P 9.55 9.55 8.04 8.13 -2.40 48 121 422 +88
27NOV26 122.50 P 0.00 0.00 0.00 9.45 -2.60 48 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 10.80 -2.80 47 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 12.42 -2.97 48 0 285 0
27NOV26 130.00 P 0.00 0.00 0.00 14.01 -3.26 47 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 15.80 -3.42 47 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 17.67 -3.60 47 0 1,120 0
27NOV26 137.50 P 0.00 0.00 0.00 20.21 -3.53 51 0 682 0
27NOV26 140.00 P 0.00 0.00 0.00 22.24 -3.68 52 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 24.35 -3.81 52 0 330 0
27NOV26 145.00 P 0.00 0.00 0.00 26.48 -3.93 52 0 461 0
27NOV26 147.50 P 0.00 0.00 0.00 28.97 -3.75 55 0 338 0
27NOV26 150.00 P 0.00 0.00 0.00 31.09 -3.97 54 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 33.68 -3.73 58 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 35.59 -4.23 54 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 38.04 -4.15 56 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 40.41 -4.22 57 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 42.80 -4.30 58 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 45.14 -4.45 58 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 47.79 -4.30 62 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 50.30 -4.30 64 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 52.80 -4.32 66 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 1.22 -0.60 46 0 219 0
30DEC26 95.00 P 0.00 0.00 0.00 1.60 -0.73 46 0 14 0
30DEC26 97.50 P 0.00 0.00 0.00 2.04 -0.95 46 0 252 0
30DEC26 100.00 P 0.00 0.00 0.00 2.63 -1.04 47 0 97 0
30DEC26 102.50 P 0.00 0.00 0.00 3.26 -1.15 47 0 941 0
30DEC26 105.00 P 0.00 0.00 0.00 3.94 -1.27 47 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 4.78 -1.35 47 0 113 0
30DEC26 110.00 P 0.00 0.00 0.00 5.63 -1.53 47 0 529 0
30DEC26 112.50 P 7.83 7.83 7.10 6.56 -1.82 46 60 81 +26
30DEC26 115.00 P 9.10 9.10 9.10 7.69 -1.93 47 30 2,438 0
30DEC26 117.50 P 9.40 9.40 9.40 8.94 -2.12 47 3 305 +3
30DEC26 120.00 P 0.00 0.00 0.00 10.20 -1.83 47 0 350 0
30DEC26 122.50 P 0.00 0.00 0.00 11.58 -2.36 47 0 6 0
30DEC26 125.00 P 0.00 0.00 0.00 12.79 -2.78 46 0 5,826 0
30DEC26 127.50 P 0.00 0.00 0.00 14.34 -2.92 46 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 15.96 -3.10 46 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 18.19 -3.09 49 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 20.04 -3.20 49 0 43 0
30DEC26 137.50 P 0.00 0.00 0.00 21.91 -3.34 49 0 63 0
30DEC26 140.00 P 0.00 0.00 0.00 23.75 -3.57 49 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 25.81 -3.64 49 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 27.99 -3.62 50 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 30.21 -3.60 51 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 32.39 -3.65 52 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 34.66 -3.66 53 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 36.95 -3.64 54 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 38.90 -4.03 52 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 41.30 -3.95 53 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 43.50 -4.11 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 45.72 -4.28 53 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 48.08 -4.29 53 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 50.61 -3.99 55 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 52.82 -4.35 54 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 55.22 -4.43 54 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 57.74 -4.36 56 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 60.23 -4.39 57 0 635 0
30DEC26 182.50 P 0.00 0.00 0.00 62.60 -4.49 57 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 65.11 -4.48 59 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 67.58 -4.51 60 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 70.27 -4.29 64 0 500 0
30DEC26 192.50 P 0.00 0.00 0.00 72.43 -4.65 60 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 75.12 -4.46 64 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 77.62 -4.46 66 0 45 0
30DEC26 200.00 P 0.00 0.00 0.00 80.02 -4.59 66 0 3,080 0
30DEC26 205.00 P 0.00 0.00 0.00 85.17 -4.41 70 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 90.17 -4.41 73 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 95.08 -4.53 74 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 100.38 -4.20 81 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 105.11 -4.47 79 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 110.38 -4.20 85 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 115.17 -4.41 84 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 120.17 -4.40 86 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 125.17 -4.40 88 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 130.38 -4.19 94 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 135.09 -4.50 91 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 140.10 -4.47 93 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 145.10 -4.47 95 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 150.10 -4.47 97 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 155.36 -4.24 103 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 160.10 -4.50 100 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 165.31 -4.25 105 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 170.11 -4.45 104 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 175.11 -4.45 106 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 179.95 -4.64 104 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 190.10 -4.46 110 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 200.10 -4.46 113 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 210.11 -4.32 116 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 220.35 -4.23 123 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 230.07 -4.50 121 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 2.00 -0.70 46 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 2.49 -0.80 46 0 2 0
28JAN27 97.50 P 0.00 0.00 0.00 3.01 -1.07 46 0 30 0
28JAN27 100.00 P 0.00 0.00 0.00 3.77 -1.08 47 0 245 0
28JAN27 102.50 P 0.00 0.00 0.00 4.46 -1.20 47 0 80 0
28JAN27 105.00 P 0.00 0.00 0.00 5.30 -1.25 47 0 160 0
28JAN27 107.50 P 0.00 0.00 0.00 6.11 -1.42 47 0 581 0
28JAN27 110.00 P 0.00 0.00 0.00 7.03 -1.59 47 0 598 0
28JAN27 112.50 P 0.00 0.00 0.00 8.04 -1.83 46 0 30 0
28JAN27 115.00 P 0.00 0.00 0.00 9.22 -1.91 47 0 961 0
28JAN27 117.50 P 0.00 0.00 0.00 10.42 -2.07 47 0 120 0
28JAN27 120.00 P 0.00 0.00 0.00 11.69 -2.61 47 0 15 0
28JAN27 122.50 P 0.00 0.00 0.00 13.20 -2.17 47 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 14.85 -2.15 48 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 16.39 -2.56 48 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 18.07 -2.66 48 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 19.75 -2.82 48 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 21.55 -2.93 49 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 23.42 -3.00 49 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 25.29 -3.17 49 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 27.29 -3.21 50 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.92 -0.61 48 0 14 0
30MAR27 95.00 P 0.00 0.00 0.00 4.50 -0.73 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.20 -1.07 48 0 22 0
30MAR27 100.00 P 0.00 0.00 0.00 6.16 -0.95 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.02 -1.08 48 0 107 0
30MAR27 105.00 P 0.00 0.00 0.00 7.78 -1.33 48 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 8.82 -1.38 48 0 245 0
30MAR27 110.00 P 0.00 0.00 0.00 9.85 -1.52 48 0 388 0
30MAR27 112.50 P 0.00 0.00 0.00 10.86 -1.75 47 0 459 0
30MAR27 115.00 P 0.00 0.00 0.00 12.14 -1.84 48 0 657 0
30MAR27 117.50 P 0.00 0.00 0.00 13.40 -1.90 48 0 211 0
30MAR27 120.00 P 0.00 0.00 0.00 14.65 -2.12 47 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 16.37 -2.26 48 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 17.90 -2.23 49 0 232 0
30MAR27 127.50 P 0.00 0.00 0.00 19.36 -2.46 49 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 21.06 -2.48 49 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 22.64 -2.68 49 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 24.36 -2.78 49 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 26.15 -2.86 49 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 28.11 -2.75 50 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 29.96 -2.92 50 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 31.75 -3.12 50 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 33.92 -2.97 51 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 35.93 -3.04 51 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 37.82 -3.24 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 40.02 -3.18 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.11 -3.19 52 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 44.14 -3.39 52 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 46.41 -3.33 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 48.72 -3.17 53 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 50.86 -3.35 53 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 53.22 -3.11 54 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 55.52 -3.20 54 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 57.72 -3.32 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 60.00 -3.34 55 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 62.29 -3.35 55 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 63.98 -4.00 52 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 66.29 -4.03 53 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 68.62 -4.05 53 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 70.96 -4.08 53 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 73.30 -4.06 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 75.77 -4.04 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 78.13 -4.13 54 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 80.52 -4.16 54 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 85.35 -4.23 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 90.28 -4.30 56 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 95.24 -4.37 57 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 100.38 -4.20 60 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 105.24 -4.34 61 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 110.38 -4.20 64 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 115.27 -4.31 64 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 120.17 -4.40 65 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 125.19 -4.38 67 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 130.38 -4.19 70 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 135.19 -4.40 70 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 140.10 -4.47 70 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 145.10 -4.47 72 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 6.34 -1.06 49 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 7.15 -1.17 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 8.07 -1.11 49 0 265 0
29JUN27 100.00 P 0.00 0.00 0.00 9.00 -1.18 49 0 17 0
29JUN27 102.50 P 0.00 0.00 0.00 9.96 -1.27 49 0 350 0
29JUN27 105.00 P 0.00 0.00 0.00 10.90 -1.45 48 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 11.97 -1.55 48 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 13.20 -1.56 49 0 48 0
29JUN27 112.50 P 0.00 0.00 0.00 14.39 -1.66 49 0 55 0
29JUN27 115.00 P 0.00 0.00 0.00 15.71 -1.70 49 0 97 0
29JUN27 117.50 P 0.00 0.00 0.00 16.99 -1.83 49 0 180 0
29JUN27 120.00 P 0.00 0.00 0.00 18.32 -1.97 49 0 285 0
29JUN27 122.50 P 0.00 0.00 0.00 19.85 -2.48 49 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 21.33 -2.55 49 0 623 0
29JUN27 127.50 P 0.00 0.00 0.00 22.85 -2.17 49 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 24.69 -2.02 50 0 188 0
29JUN27 132.50 P 0.00 0.00 0.00 26.00 -2.44 49 0 135 0
29JUN27 135.00 P 0.00 0.00 0.00 27.70 -2.51 49 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 29.43 -2.58 49 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 31.26 -2.60 49 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 32.99 -2.75 50 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 34.83 -2.82 50 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 36.71 -2.89 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 38.74 -2.85 50 0 69 0
29JUN27 152.50 P 0.00 0.00 0.00 40.57 -3.03 50 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 42.50 -3.13 50 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 44.53 -3.16 50 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 46.57 -3.19 50 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 48.59 -3.29 50 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 50.77 -3.23 51 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 52.76 -3.40 51 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 54.95 -3.35 51 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 57.18 -3.33 51 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 8.71 -0.76 50 0 20 0
29SEP27 95.00 P 0.00 0.00 0.00 9.66 -1.06 50 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 10.61 -1.03 50 0 113 0
29SEP27 100.00 P 0.00 0.00 0.00 11.64 -0.84 50 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 12.60 -1.04 49 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 13.73 -1.08 49 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 14.86 -1.18 49 0 90 0
29SEP27 110.00 P 0.00 0.00 0.00 16.06 -1.26 49 0 60 0
29SEP27 112.50 P 18.26 18.26 18.21 17.18 -1.47 49 60 135 +60
29SEP27 115.00 P 19.64 19.64 19.57 18.57 -1.46 49 60 166 +60
29SEP27 117.50 P 0.00 0.00 0.00 19.92 -1.55 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 21.10 -1.85 49 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 22.65 -1.83 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.13 -1.93 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 25.68 -2.35 49 0 45 0
29SEP27 130.00 P 0.00 0.00 0.00 27.28 -2.86 49 0 30 0
29SEP27 132.50 P 0.00 0.00 0.00 29.50 -1.55 51 0 75 0
29SEP27 135.00 P 0.00 0.00 0.00 31.10 -1.68 51 0 90 0
29SEP27 137.50 P 0.00 0.00 0.00 32.14 -2.42 49 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 33.88 -2.50 49 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 35.66 -2.57 49 0 15 0
29SEP27 145.00 P 0.00 0.00 0.00 37.47 -2.62 50 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 39.29 -2.71 50 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 41.26 -2.58 50 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 43.08 -2.79 50 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 45.19 -2.66 50 0 0 0
TOTAL PUT 2,386 62,839 +1,623
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$ 49.680
29OCT26 33.00 C 0.00 0.00 0.00 16.81 +1.27 87 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 15.81 +1.27 82 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.81 +1.32 76 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.82 +1.27 72 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.81 +1.16 65 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.82 +1.27 61 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.82 +1.27 56 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.82 +1.27 50 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.75 +1.19 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.76 +1.20 28 0 0 0
29OCT26 43.00 C 6.48 6.48 6.48 6.76 +1.18 23 10 10 +10
29OCT26 44.00 C 0.00 0.00 0.00 5.78 +1.17 25 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 4.82 +1.13 26 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 3.89 +1.06 25 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 3.04 +0.97 26 0 105 0
29OCT26 48.00 C 1.99 2.29 1.99 2.20 +0.77 24 90 237 -53
29OCT26 49.00 C 1.44 1.60 1.33 1.62 +0.72 26 137 383 +115
29OCT26 50.00 C 0.98 0.98 0.87 1.08 +0.53 25 289 484 +15
29OCT26 52.50 C 0.26 0.33 0.25 0.33 +0.20 26 200 1,304 +111
29OCT26 55.00 C 0.09 0.10 0.09 0.07 +0.05 26 125 935 -75
29OCT26 57.50 C 0.05 0.05 0.05 0.01 0.00 26 30 781 0
29OCT26 60.00 C 0.05 0.05 0.03 0.01 0.00 32 30 307 -30
29OCT26 62.50 C 0.03 0.03 0.03 0.01 0.00 38 15 85 +9
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 51 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 10.83 - 34 0 0 -
27NOV26 40.00 C 0.00 0.00 0.00 9.84 - 32 0 0 -
27NOV26 41.00 C 0.00 0.00 0.00 8.81 +1.18 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.83 +1.17 24 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.86 +1.14 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 5.93 +1.11 24 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 5.02 +1.04 24 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 4.18 +0.90 24 0 30 0
27NOV26 47.00 C 3.32 3.32 3.32 3.32 +0.77 22 15 106 +15
27NOV26 48.00 C 2.69 2.75 2.66 2.66 +0.74 23 75 240 +30
27NOV26 49.00 C 1.97 1.97 1.87 2.17 +0.67 25 75 954 +53
27NOV26 50.00 C 0.00 0.00 0.00 1.66 +0.61 25 0 633 0
27NOV26 52.50 C 0.68 0.78 0.68 0.76 +0.31 24 3 837 0
27NOV26 55.00 C 0.30 0.31 0.27 0.29 +0.13 24 218 554 -106
27NOV26 57.50 C 0.12 0.17 0.12 0.10 +0.05 24 195 599 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 401 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 269 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 18 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
30DEC26 28.00 C 0.00 0.00 0.00 21.75 +0.99 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 20.75 +0.99 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 19.75 +0.96 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.75 +0.96 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.76 +0.97 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.81 +1.01 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.81 +1.00 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.81 +1.00 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.82 +1.02 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.81 +0.99 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.82 +1.00 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.83 +1.02 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.85 +1.01 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.89 +1.01 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.88 +1.17 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.95 +1.15 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.07 +1.12 23 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 5.23 +1.08 23 0 221 0
30DEC26 46.00 C 0.00 0.00 0.00 4.45 +1.02 23 0 132 0
30DEC26 47.00 C 3.79 3.79 3.79 3.74 +0.91 23 15 52 +15
30DEC26 48.00 C 2.87 3.21 2.87 3.12 +0.86 23 77 173 +45
30DEC26 49.00 C 2.32 2.63 2.32 2.54 +0.74 23 60 573 +45
30DEC26 50.00 C 2.02 2.13 2.02 2.09 +0.70 23 60 241 +45
30DEC26 52.50 C 0.97 1.17 0.97 1.16 +0.49 23 30 1,111 +15
30DEC26 55.00 C 0.55 0.55 0.55 0.58 +0.29 23 15 289 -15
30DEC26 57.50 C 0.33 0.36 0.33 0.27 +0.15 23 55 143 +35
30DEC26 60.00 C 0.15 0.21 0.15 0.11 +0.07 23 46 97 -21
30DEC26 62.50 C 0.11 0.11 0.10 0.05 +0.03 23 45 62 -28
30DEC26 65.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 135 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 130 0
28JAN27 39.00 C 0.00 0.00 0.00 10.95 - 29 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 10.00 - 28 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 8.94 +1.06 24 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 8.05 +1.16 24 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 7.12 +1.07 22 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 6.28 +1.02 22 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 5.50 +0.97 23 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 4.76 +0.91 23 0 15 0
28JAN27 47.00 C 4.00 4.00 4.00 4.00 +0.76 22 15 75 +15
28JAN27 48.00 C 3.18 3.62 3.18 3.53 +0.80 23 52 125 +45
28JAN27 49.00 C 2.65 2.65 2.65 2.96 +0.78 23 15 27 +12
28JAN27 50.00 C 2.25 2.52 2.25 2.47 +0.69 23 30 30 +30
28JAN27 52.50 C 0.00 0.00 0.00 1.50 +0.45 23 0 44 0
28JAN27 55.00 C 0.00 0.00 0.00 0.85 +0.29 23 0 90 0
28JAN27 57.50 C 0.46 0.46 0.46 0.44 +0.17 23 15 70 +15
28JAN27 60.00 C 0.00 0.00 0.00 0.22 +0.09 23 0 45 0
28JAN27 62.50 C 0.00 0.00 0.00 0.11 +0.05 23 0 38 0
28JAN27 65.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 75 0
28JAN27 67.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 75 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 18.87 +0.98 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 17.91 +0.97 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 16.92 +0.97 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.95 +0.97 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.97 +0.88 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.00 +0.93 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.06 +0.99 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.09 +0.97 25 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 11.17 +0.94 24 0 0 0
30MAR27 40.00 C 9.96 9.96 9.96 10.27 +0.96 24 1 0 -1
30MAR27 41.00 C 0.00 0.00 0.00 9.33 +0.91 23 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 8.47 +0.90 23 0 126 0
30MAR27 43.00 C 0.00 0.00 0.00 7.64 +0.88 23 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 6.83 +1.01 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.08 +0.95 22 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 5.39 +0.95 22 0 112 0
30MAR27 47.00 C 0.00 0.00 0.00 4.75 +0.90 22 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 4.21 +0.90 23 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 3.69 +0.85 23 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 3.17 +0.73 23 0 295 0
30MAR27 52.50 C 0.00 0.00 0.00 2.15 +0.54 23 0 1,474 0
30MAR27 55.00 C 0.00 0.00 0.00 1.41 +0.40 23 0 126 0
30MAR27 57.50 C 0.00 0.00 0.00 0.87 +0.27 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 0.53 +0.19 22 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.31 +0.12 22 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.18 +0.08 22 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 +0.04 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 +0.03 23 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 17.14 +0.92 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 16.18 +0.91 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.23 +0.92 22 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.27 +0.93 21 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 13.35 +0.95 21 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 12.42 +0.71 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.52 +0.69 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.64 +0.66 21 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 9.81 +0.66 21 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 8.99 +0.62 21 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 8.21 +0.62 21 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 7.48 +0.77 21 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.99 +0.93 23 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 6.34 +1.06 23 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 5.56 +0.72 22 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 5.01 +0.79 22 0 49 0
29JUN27 49.00 C 4.58 4.58 4.58 4.63 +0.75 23 15 60 0
29JUN27 50.00 C 3.77 3.93 3.77 4.15 +0.73 23 71 167 +56
29JUN27 52.50 C 2.81 2.81 2.81 3.14 +0.72 23 15 65 0
29JUN27 55.00 C 0.00 0.00 0.00 2.23 +0.50 23 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 1.66 +0.41 23 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.17 +0.29 23 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 0.80 +0.21 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.55 +0.16 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.37 +0.12 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.25 +0.09 23 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.16 +0.05 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.11 +0.04 23 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 11.83 - 18 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 11.06 - 20 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 10.29 +0.94 20 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.57 +1.00 21 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.87 +1.04 21 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.21 +0.85 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.80 +1.05 23 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.19 +1.23 23 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.39 +0.95 22 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 5.87 +0.95 22 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 5.36 +0.89 22 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.89 +0.87 23 0 16 0
29SEP27 52.50 C 3.33 3.33 3.33 3.85 +0.78 23 15 36 +15
29SEP27 55.00 C 2.54 2.54 2.54 2.99 +0.68 23 14 14 +14
29SEP27 57.50 C 0.00 0.00 0.00 2.30 +0.53 23 0 80 0
29SEP27 60.00 C 0.00 0.00 0.00 1.74 +0.46 23 0 40 0
29SEP27 62.50 C 0.00 0.00 0.00 1.30 +0.34 23 0 16 0
29SEP27 65.00 C 0.00 0.00 0.00 0.99 +0.29 23 0 24 0
29SEP27 67.50 C 0.00 0.00 0.00 0.77 +0.27 24 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.57 +0.22 24 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.41 +0.16 24 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.29 +0.12 23 0 0 0
TOTAL CALL 2,168 18,119 +431
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 199 0
29OCT26 44.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 498 0
29OCT26 45.00 P 0.12 0.12 0.12 0.06 -0.07 26 10 531 0
29OCT26 46.00 P 0.19 0.22 0.19 0.14 -0.13 26 72 734 +60
29OCT26 47.00 P 0.34 0.36 0.30 0.28 -0.24 26 72 926 -15
29OCT26 48.00 P 0.53 0.58 0.53 0.52 -0.37 26 36 946 +2
29OCT26 49.00 P 0.99 1.08 0.81 0.88 -0.53 26 118 860 +61
29OCT26 50.00 P 1.40 1.68 1.25 1.35 -0.72 26 181 3,416 +6
29OCT26 52.50 P 3.41 3.41 2.97 3.07 -1.01 25 60 1,039 0
29OCT26 55.00 P 0.00 0.00 0.00 5.34 -1.38 25 0 700 0
29OCT26 57.50 P 0.00 0.00 0.00 7.82 -1.20 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 10.51 -1.02 56 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 12.82 -1.20 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.32 -1.20 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.82 -1.20 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.32 -1.20 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.82 -1.21 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.32 -1.21 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
27NOV26 40.00 P 0.00 0.00 0.00 0.02 - 26 0 0 -
27NOV26 41.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 5 0
27NOV26 42.00 P 0.00 0.00 0.00 0.06 -0.04 25 0 100 0
27NOV26 43.00 P 0.00 0.00 0.00 0.11 -0.08 24 0 50 0
27NOV26 44.00 P 0.00 0.00 0.00 0.19 -0.12 24 0 362 0
27NOV26 45.00 P 0.34 0.39 0.34 0.32 -0.19 24 45 402 -15
27NOV26 46.00 P 0.52 0.52 0.50 0.51 -0.28 24 17 235 -10
27NOV26 47.00 P 0.78 0.84 0.78 0.77 -0.36 24 46 398 -44
27NOV26 48.00 P 1.19 1.23 1.19 1.09 -0.49 24 32 463 -28
27NOV26 49.00 P 1.67 1.67 1.54 1.50 -0.55 24 17 463 +15
27NOV26 50.00 P 2.17 2.22 1.93 1.98 -0.68 23 80 838 0
27NOV26 52.50 P 3.85 3.99 3.50 3.80 -0.80 26 165 1,801 +150
27NOV26 55.00 P 0.00 0.00 0.00 5.75 -1.07 24 0 1,720 0
27NOV26 57.50 P 0.00 0.00 0.00 8.07 -0.99 24 0 255 0
27NOV26 60.00 P 0.00 0.00 0.00 10.61 -0.92 32 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 13.08 -1.08 36 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 15.42 -1.23 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.91 -1.24 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 20.40 -1.24 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.90 -1.23 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 25.38 -1.24 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 0.00 25 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 0.00 24 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.15 -0.03 23 0 387 0
30DEC26 43.00 P 0.30 0.30 0.30 0.24 -0.05 23 1 231 +1
30DEC26 44.00 P 0.00 0.00 0.00 0.37 -0.09 23 0 303 0
30DEC26 45.00 P 0.00 0.00 0.00 0.54 -0.14 23 0 361 0
30DEC26 46.00 P 0.00 0.00 0.00 0.77 -0.21 23 0 597 0
30DEC26 47.00 P 0.00 0.00 0.00 1.05 -0.30 23 0 209 0
30DEC26 48.00 P 1.47 1.47 1.47 1.41 -0.40 23 9 128 0
30DEC26 49.00 P 1.99 1.99 1.99 1.83 -0.42 23 15 726 -3
30DEC26 50.00 P 2.56 2.56 2.53 2.34 -0.64 22 30 723 -2
30DEC26 52.50 P 4.20 4.20 3.88 4.09 -0.70 24 50 552 -5
30DEC26 55.00 P 0.00 0.00 0.00 5.93 -0.95 23 0 46 0
30DEC26 57.50 P 0.00 0.00 0.00 8.21 -1.03 24 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 10.61 -1.01 26 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 13.08 -1.08 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.46 -1.19 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.96 -1.19 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.44 -1.20 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.94 -1.19 29 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.43 -1.19 0 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.06 - 23 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 0.10 - 23 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 0.16 -0.07 23 0 40 0
28JAN27 42.00 P 0.00 0.00 0.00 0.25 -0.09 23 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.37 -0.13 23 0 4 0
28JAN27 44.00 P 0.56 0.56 0.56 0.53 -0.18 23 1 140 +1
28JAN27 45.00 P 0.00 0.00 0.00 0.72 -0.26 22 0 34 0
28JAN27 46.00 P 0.00 0.00 0.00 0.98 -0.33 23 0 27 0
28JAN27 47.00 P 1.36 1.36 1.36 1.28 -0.41 22 15 38 +15
28JAN27 48.00 P 0.00 0.00 0.00 1.65 -0.50 22 0 58 0
28JAN27 49.00 P 2.21 2.21 2.21 2.07 -0.62 22 15 127 +15
28JAN27 50.00 P 2.77 2.77 2.77 2.59 -0.70 22 15 52 +15
28JAN27 52.50 P 4.12 4.12 4.12 4.29 -0.69 24 15 26 0
28JAN27 55.00 P 6.06 6.06 6.06 5.93 -1.11 20 15 15 +15
28JAN27 57.50 P 0.00 0.00 0.00 8.35 -0.92 24 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 10.70 -0.92 26 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 13.12 -1.04 28 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 15.47 -1.18 23 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 17.97 -1.18 27 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 20.47 -1.17 30 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 22.96 -1.17 32 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 25.45 -1.17 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 174 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 23 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 32 0
30MAR27 38.00 P 0.00 0.00 0.00 0.11 -0.03 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.16 -0.05 22 0 85 0
30MAR27 40.00 P 0.00 0.00 0.00 0.24 -0.06 22 0 68 0
30MAR27 41.00 P 0.00 0.00 0.00 0.34 -0.09 22 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.47 -0.13 22 0 103 0
30MAR27 43.00 P 0.00 0.00 0.00 0.63 -0.17 22 0 76 0
30MAR27 44.00 P 0.00 0.00 0.00 0.82 -0.17 22 0 103 0
30MAR27 45.00 P 0.00 0.00 0.00 1.05 -0.29 22 0 233 0
30MAR27 46.00 P 1.30 1.30 1.30 1.36 -0.33 22 1 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.70 -0.38 22 0 70 0
30MAR27 48.00 P 0.00 0.00 0.00 2.08 -0.47 22 0 180 0
30MAR27 49.00 P 0.00 0.00 0.00 2.54 -0.55 22 0 89 0
30MAR27 50.00 P 0.00 0.00 0.00 3.05 -0.66 22 0 1,218 0
30MAR27 52.50 P 0.00 0.00 0.00 4.55 -0.75 22 0 636 0
30MAR27 55.00 P 0.00 0.00 0.00 6.40 -0.86 22 0 47 0
30MAR27 57.50 P 0.00 0.00 0.00 8.65 -0.79 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 10.81 -0.91 24 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 13.16 -1.00 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.60 -1.05 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.08 -1.07 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.58 -1.06 32 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.06 -1.07 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.56 -1.06 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.15 -0.04 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.22 -0.05 23 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.31 -0.05 23 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.40 -0.07 23 0 129 0
29JUN27 40.00 P 0.00 0.00 0.00 0.54 -0.11 23 0 143 0
29JUN27 41.00 P 0.00 0.00 0.00 0.70 -0.13 23 0 313 0
29JUN27 42.00 P 0.90 0.90 0.88 0.89 -0.17 23 30 238 +30
29JUN27 43.00 P 1.07 1.10 1.07 1.12 -0.20 23 30 104 +2
29JUN27 44.00 P 0.00 0.00 0.00 1.35 -0.27 23 0 131 0
29JUN27 45.00 P 0.00 0.00 0.00 1.64 -0.32 23 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 2.01 -0.32 23 0 87 0
29JUN27 47.00 P 0.00 0.00 0.00 2.44 -0.33 23 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.88 -0.32 23 0 108 0
29JUN27 49.00 P 3.46 3.47 3.26 3.35 -0.49 23 165 300 +165
29JUN27 50.00 P 3.92 3.92 3.92 3.77 -0.59 23 45 45 +30
29JUN27 52.50 P 0.00 0.00 0.00 5.22 -0.65 23 0 180 0
29JUN27 55.00 P 0.00 0.00 0.00 6.92 -0.55 23 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 9.05 -0.43 25 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 11.06 -0.66 24 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 13.31 -0.97 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 15.68 -0.97 25 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 18.13 -1.02 27 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.58 -1.06 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.06 -1.07 30 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 25.56 -1.06 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.68 - 24 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 0.86 - 24 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 1.06 -0.06 24 0 47 0
29SEP27 42.00 P 0.00 0.00 0.00 1.30 -0.06 24 0 64 0
29SEP27 43.00 P 0.00 0.00 0.00 1.56 -0.10 24 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.87 -0.11 24 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 2.19 -0.17 24 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 2.58 -0.17 24 0 0 0
29SEP27 47.00 P 3.10 3.10 3.10 2.97 -0.24 24 2 12 +2
29SEP27 48.00 P 0.00 0.00 0.00 3.44 -0.25 24 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 3.92 -0.31 24 0 2 0
29SEP27 50.00 P 4.85 4.85 4.85 4.45 -0.34 24 15 65 +15
29SEP27 52.50 P 6.40 6.40 6.40 5.92 -0.28 24 15 100 +15
29SEP27 55.00 P 8.06 8.06 8.06 7.61 -0.58 25 15 30 +15
29SEP27 57.50 P 0.00 0.00 0.00 9.50 -0.65 25 0 60 0
29SEP27 60.00 P 0.00 0.00 0.00 11.57 -0.58 26 0 215 0
29SEP27 62.50 P 0.00 0.00 0.00 13.80 -0.54 27 0 62 0
29SEP27 65.00 P 0.00 0.00 0.00 16.03 -0.87 27 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 18.28 -0.93 27 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 20.66 -0.98 28 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 23.10 -1.03 29 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 25.57 -1.05 30 0 0 0
TOTAL PUT 1,450 30,723 +508
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$ 209.600
29OCT26 147.50 C 0.00 0.00 0.00 62.36 -3.41 0 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 59.87 -3.41 45 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 57.37 -3.41 0 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 54.88 -3.41 42 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 52.38 -3.41 34 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 49.89 -3.41 38 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 47.39 -3.42 33 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 44.90 -3.41 35 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 42.41 -3.41 34 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 39.93 -3.41 35 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 37.45 -3.41 35 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 34.98 -3.40 34 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 32.53 -3.40 34 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 30.11 -3.37 35 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 27.71 -3.36 35 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 25.36 -3.32 35 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 23.06 -3.28 35 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 20.83 -3.22 35 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 18.67 -3.16 35 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 16.61 -3.07 35 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 14.66 -2.97 35 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 12.83 -2.84 35 0 87 0
29OCT26 205.00 C 0.00 0.00 0.00 9.27 -2.83 33 0 36 0
29OCT26 210.00 C 6.10 6.16 6.10 6.65 -2.23 34 18 79 +3
29OCT26 215.00 C 3.67 3.67 3.07 4.59 -1.79 34 44 81 +34
29OCT26 220.00 C 2.36 2.44 1.93 3.04 -1.39 34 33 165 +17
29OCT26 225.00 C 2.00 2.00 2.00 1.93 -1.05 34 1 169 -1
29OCT26 230.00 C 0.00 0.00 0.00 1.25 -0.79 35 0 77 0
29OCT26 235.00 C 0.00 0.00 0.00 0.73 -0.56 35 0 116 0
29OCT26 240.00 C 0.00 0.00 0.00 0.41 -0.37 35 0 188 0
29OCT26 245.00 C 0.00 0.00 0.00 0.22 -0.24 35 0 22 0
29OCT26 250.00 C 0.00 0.00 0.00 0.12 -0.14 35 0 65 0
29OCT26 255.00 C 0.00 0.00 0.00 0.06 -0.08 35 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.03 -0.04 35 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 39 0 52 0
27NOV26 167.50 C 0.00 0.00 0.00 43.48 -3.27 39 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 41.17 -3.24 39 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 38.90 -3.19 39 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 36.67 -3.15 39 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 34.49 -3.10 39 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 32.36 -3.04 39 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 30.29 -2.97 39 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 28.28 -2.90 39 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 26.34 -2.82 39 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 24.46 -2.74 39 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 22.66 -2.65 39 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 20.94 -2.56 39 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 19.30 -2.45 39 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 17.73 -2.36 39 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 14.41 -2.44 37 0 79 0
27NOV26 210.00 C 10.60 10.60 10.60 11.94 -1.96 38 2 81 0
27NOV26 215.00 C 0.00 0.00 0.00 9.79 -1.72 38 0 145 0
27NOV26 220.00 C 0.00 0.00 0.00 7.94 -1.54 38 0 40 0
27NOV26 225.00 C 0.00 0.00 0.00 6.37 -1.56 38 0 94 0
27NOV26 230.00 C 0.00 0.00 0.00 5.06 -1.21 38 0 30 0
27NOV26 235.00 C 0.00 0.00 0.00 3.98 -1.09 38 0 29 0
27NOV26 240.00 C 0.00 0.00 0.00 3.18 -0.90 39 0 30 0
27NOV26 245.00 C 0.00 0.00 0.00 2.53 -0.65 39 0 31 0
27NOV26 250.00 C 0.00 0.00 0.00 1.94 -0.52 39 0 18 0
27NOV26 255.00 C 0.00 0.00 0.00 1.43 -0.46 39 0 16 0
27NOV26 260.00 C 0.00 0.00 0.00 1.07 -0.32 39 0 15 0
27NOV26 265.00 C 0.00 0.00 0.00 0.80 -0.25 39 0 15 0
27NOV26 270.00 C 0.00 0.00 0.00 0.59 -0.20 39 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.43 -0.15 39 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 78.12 -3.40 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 75.66 -3.40 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 73.21 -3.40 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 70.76 -3.40 39 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 68.33 -4.81 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 65.90 -3.39 38 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 63.49 -3.38 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 61.10 -3.37 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 58.73 -3.35 39 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 56.38 -3.34 39 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 52.87 -5.92 0 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 51.75 -3.30 39 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 49.48 -3.28 39 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 47.25 -3.25 39 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 45.06 -3.22 39 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 42.90 -3.19 39 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 40.79 -4.35 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 38.73 -3.11 39 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 36.71 -3.07 39 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 34.75 -3.02 39 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 32.85 -2.96 39 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 31.00 -2.91 39 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 29.21 -2.85 39 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 27.48 -2.79 39 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 25.82 -2.72 39 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 24.22 -2.65 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 22.68 -2.58 39 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 20.57 -3.14 37 0 54 0
30DEC26 205.00 C 0.00 0.00 0.00 17.91 -2.68 37 0 25 0
30DEC26 210.00 C 0.00 0.00 0.00 15.50 -2.51 37 0 18 0
30DEC26 215.00 C 0.00 0.00 0.00 13.34 -2.31 38 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 11.41 -1.90 38 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 9.71 -1.63 38 0 34 0
30DEC26 230.00 C 0.00 0.00 0.00 8.22 -1.48 38 0 60 0
30DEC26 235.00 C 0.00 0.00 0.00 7.17 -1.14 39 0 12 0
30DEC26 240.00 C 0.00 0.00 0.00 6.14 -0.94 39 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 4.98 -1.03 39 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 4.13 -1.08 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 3.51 -0.73 39 0 45 0
30DEC26 260.00 C 3.05 3.05 3.05 2.80 -0.72 39 1 47 0
30DEC26 265.00 C 0.00 0.00 0.00 2.30 -0.62 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.87 -0.54 39 0 15 0
30DEC26 275.00 C 0.00 0.00 0.00 1.52 -0.46 39 0 39 0
28JAN27 182.50 C 0.00 0.00 0.00 35.08 -2.82 39 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 33.33 -3.46 39 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 31.64 -2.70 39 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 30.00 -2.64 39 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 28.41 -2.59 39 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 26.88 -2.52 39 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 25.41 -2.45 39 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 23.50 -2.88 38 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 20.87 -2.55 38 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 18.47 -2.38 38 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 16.30 -2.21 38 0 30 0
28JAN27 220.00 C 0.00 0.00 0.00 14.31 -2.07 38 0 4 0
28JAN27 225.00 C 0.00 0.00 0.00 12.56 -1.90 38 0 15 0
28JAN27 230.00 C 0.00 0.00 0.00 11.01 -1.73 38 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 9.63 -1.56 39 0 30 0
28JAN27 240.00 C 0.00 0.00 0.00 8.42 -1.40 39 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 7.26 -1.35 39 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 6.32 -1.15 39 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 5.56 -0.96 39 0 15 0
28JAN27 260.00 C 0.00 0.00 0.00 4.77 -0.69 39 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 3.95 -0.75 39 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 3.47 -0.56 39 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 79.87 -4.31 39 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 77.55 -5.08 39 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 75.26 -4.14 39 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 72.99 -4.87 39 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 70.74 -3.28 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 68.52 -3.26 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 66.32 -4.70 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 64.16 -3.22 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 62.02 -4.72 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 59.92 -3.93 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 57.86 -4.77 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 55.82 -4.56 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 53.83 -4.48 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 51.88 -3.04 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 49.96 -3.78 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 48.09 -3.67 39 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 46.25 -2.94 39 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 44.46 -4.06 39 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 42.72 -2.84 39 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 41.01 -3.99 39 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 39.35 -3.90 39 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 37.74 -3.72 39 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 36.17 -2.66 39 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 34.65 -2.61 39 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 33.17 -2.56 39 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 31.74 -2.51 39 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 30.35 -2.46 39 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 28.45 -2.96 38 0 15 0
30MAR27 205.00 C 29.68 29.68 29.68 25.95 -2.65 38 1 31 +1
30MAR27 210.00 C 0.00 0.00 0.00 23.65 -2.49 39 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 21.51 -2.35 39 0 0 0
30MAR27 220.00 C 19.12 19.12 19.12 19.55 -2.22 39 1 1 -1
30MAR27 225.00 C 0.00 0.00 0.00 17.74 -2.08 39 0 1 0
30MAR27 230.00 C 0.00 0.00 0.00 16.08 -1.95 39 0 30 0
30MAR27 235.00 C 0.00 0.00 0.00 14.57 -1.82 39 0 23 0
30MAR27 240.00 C 0.00 0.00 0.00 13.19 -1.69 39 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 11.76 -1.74 39 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 10.60 -1.53 39 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 9.54 -1.47 39 0 60 0
30MAR27 260.00 C 0.00 0.00 0.00 8.54 -1.43 39 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 7.64 -1.06 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 6.83 -0.97 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 6.09 -0.90 39 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 82.21 -5.26 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 80.25 -5.15 41 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 77.91 -4.75 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 75.80 -5.19 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 73.93 -4.94 41 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 71.68 -4.64 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 69.66 -5.04 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 67.78 -4.96 40 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 65.71 -4.94 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 63.67 -5.07 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 61.77 -5.01 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 60.05 -4.75 40 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 58.23 -4.75 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 56.53 -4.52 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 54.70 -4.52 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 52.83 -4.31 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 50.96 -4.80 39 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 49.68 -3.93 40 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 47.68 -4.32 39 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 46.28 -4.10 40 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 44.99 -3.71 40 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 42.98 -4.21 39 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 42.05 -3.59 40 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 40.63 -3.44 40 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 38.74 -4.29 39 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 37.62 -3.67 40 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 36.20 -3.96 39 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 35.34 -3.42 40 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 32.90 -3.35 40 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 30.61 -2.94 40 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 28.17 -2.91 40 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 26.27 -2.88 40 0 366 0
29JUN27 225.00 C 0.00 0.00 0.00 24.32 -1.98 40 0 366 0
29JUN27 230.00 C 22.08 22.08 22.08 22.65 -1.81 40 15 15 +15
29JUN27 235.00 C 20.51 20.51 20.51 20.98 -1.75 40 15 15 +15
29JUN27 240.00 C 0.00 0.00 0.00 19.73 -1.40 40 0 21 0
29JUN27 245.00 C 0.00 0.00 0.00 18.18 -1.98 40 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 16.87 -1.90 40 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 15.39 -2.03 40 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 14.21 -2.09 40 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 13.12 -1.97 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 12.10 -1.87 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 11.16 -1.76 40 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 51.49 -4.09 41 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 50.06 -2.73 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 48.66 -2.69 41 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 47.29 -2.66 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 45.95 -2.63 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 44.64 -2.59 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 43.36 -2.56 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 41.97 -2.67 40 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 40.89 -2.50 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 38.75 -2.22 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 36.75 -2.60 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 34.38 -2.77 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 32.39 -2.56 41 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 30.63 -2.47 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 28.72 -2.52 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 27.08 -1.58 41 0 15 0
29SEP27 240.00 C 0.00 0.00 0.00 25.46 -1.53 41 0 15 0
29SEP27 245.00 C 0.00 0.00 0.00 24.00 -1.54 41 0 15 0
29SEP27 250.00 C 0.00 0.00 0.00 22.62 -2.10 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 21.32 -1.93 41 0 3 0
29SEP27 260.00 C 0.00 0.00 0.00 19.59 -2.28 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 18.80 -1.17 41 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 17.25 -2.08 41 0 15 0
TOTAL CALL 131 6,884 +83
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.12 +0.03 35 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 0.19 +0.04 35 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 0.29 +0.07 35 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 0.45 +0.11 35 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 0.65 +0.14 35 0 51 0
29OCT26 190.00 P 0.00 0.00 0.00 0.91 +0.19 35 0 59 0
29OCT26 192.50 P 0.00 0.00 0.00 1.27 +0.27 35 0 103 0
29OCT26 195.00 P 0.00 0.00 0.00 1.73 +0.37 35 0 81 0
29OCT26 197.50 P 0.00 0.00 0.00 2.29 +0.47 35 0 37 0
29OCT26 200.00 P 4.04 4.04 3.61 2.96 +0.58 35 44 69 0
29OCT26 205.00 P 5.26 6.13 5.26 4.76 +1.00 35 51 88 +27
29OCT26 210.00 P 7.55 7.55 7.00 7.11 +1.45 36 53 138 +29
29OCT26 215.00 P 0.00 0.00 0.00 9.80 +1.43 35 0 88 0
29OCT26 220.00 P 0.00 0.00 0.00 13.19 +2.15 35 0 78 0
29OCT26 225.00 P 0.00 0.00 0.00 17.08 +2.35 35 0 25 0
29OCT26 230.00 P 0.00 0.00 0.00 21.33 +2.66 35 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 25.84 +2.90 35 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 30.58 +3.11 35 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 35.44 +3.24 34 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 40.40 +3.34 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 45.40 +3.40 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 50.40 +3.40 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 55.40 +3.40 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 60.40 +3.40 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 65.40 +3.40 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 0.65 +0.14 39 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 0.83 +0.18 39 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 1.06 +0.23 39 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 1.32 +0.27 39 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 1.63 +0.32 39 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 1.99 +0.38 39 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 2.41 +0.38 39 0 2 0
27NOV26 185.00 P 3.41 3.41 3.41 2.95 +0.58 39 2 25 +2
27NOV26 187.50 P 0.00 0.00 0.00 3.54 +0.60 39 0 41 0
27NOV26 190.00 P 0.00 0.00 0.00 4.19 +0.73 39 0 23 0
27NOV26 192.50 P 0.00 0.00 0.00 4.87 +0.75 39 0 16 0
27NOV26 195.00 P 0.00 0.00 0.00 5.66 +0.89 39 0 70 0
27NOV26 197.50 P 0.00 0.00 0.00 6.51 +1.00 40 0 39 0
27NOV26 200.00 P 0.00 0.00 0.00 7.45 +1.12 39 0 74 0
27NOV26 205.00 P 0.00 0.00 0.00 9.59 +1.39 39 0 62 0
27NOV26 210.00 P 0.00 0.00 0.00 12.08 +1.64 40 0 33 0
27NOV26 215.00 P 0.00 0.00 0.00 14.89 +1.87 40 0 16 0
27NOV26 220.00 P 0.00 0.00 0.00 17.76 +1.83 39 0 39 0
27NOV26 225.00 P 0.00 0.00 0.00 21.16 +2.19 39 0 40 0
27NOV26 230.00 P 0.00 0.00 0.00 24.80 +2.34 39 0 20 0
27NOV26 235.00 P 0.00 0.00 0.00 28.68 +2.49 39 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 32.82 +2.70 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 37.13 +2.85 39 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 41.57 +2.94 39 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 46.16 +3.06 39 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 50.86 +3.15 39 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 55.64 +3.21 39 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 60.51 +3.29 39 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 65.43 +3.34 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.14 +0.01 39 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.19 +0.02 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.32 +0.04 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.40 +0.04 38 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.52 +0.06 38 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 0.65 +0.07 39 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 0.81 +0.10 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 0.99 +0.10 39 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.20 +0.13 39 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 1.47 +0.17 39 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 1.73 +0.17 39 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 2.09 +0.26 39 0 28 0
30DEC26 172.50 P 0.00 0.00 0.00 2.45 +0.25 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 2.87 +0.30 39 0 15 0
30DEC26 177.50 P 3.87 3.87 3.75 3.36 +0.37 39 30 30 +30
30DEC26 180.00 P 0.00 0.00 0.00 3.86 +0.37 39 0 33 0
30DEC26 182.50 P 0.00 0.00 0.00 4.46 +0.47 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 5.26 +0.75 39 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 5.93 +0.64 39 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 6.77 +0.85 39 0 216 0
30DEC26 192.50 P 0.00 0.00 0.00 7.59 +0.95 39 0 11 0
30DEC26 195.00 P 0.00 0.00 0.00 8.48 +1.05 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 9.44 +1.15 39 0 18 0
30DEC26 200.00 P 10.50 10.50 10.50 10.46 +1.24 39 30 56 +30
30DEC26 205.00 P 0.00 0.00 0.00 12.73 +1.45 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 15.27 +1.63 39 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 18.04 +1.80 39 0 60 0
30DEC26 220.00 P 0.00 0.00 0.00 20.77 +1.66 39 0 96 0
30DEC26 225.00 P 0.00 0.00 0.00 23.98 +1.58 39 0 45 0
30DEC26 230.00 P 0.00 0.00 0.00 27.49 +1.98 39 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 31.13 +2.06 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 35.02 +2.27 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 39.04 +2.39 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 43.22 +2.52 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 47.55 +2.66 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 51.98 +2.76 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 56.54 +2.89 39 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 61.17 +2.96 39 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 65.90 +3.81 39 0 0 0
28JAN27 182.50 P 7.11 7.11 7.11 6.31 +0.48 39 15 15 +15
28JAN27 185.00 P 0.00 0.00 0.00 7.18 +0.67 39 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 8.03 +0.88 40 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 8.88 +0.90 40 0 3 0
28JAN27 192.50 P 0.00 0.00 0.00 9.76 +0.97 40 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 10.77 +1.11 40 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 11.79 +1.19 40 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 12.87 +1.28 40 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 15.20 +1.45 40 0 30 0
28JAN27 210.00 P 0.00 0.00 0.00 17.79 +1.63 40 0 16 0
28JAN27 215.00 P 0.00 0.00 0.00 20.56 +1.76 40 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 23.12 +1.47 39 0 45 0
28JAN27 225.00 P 0.00 0.00 0.00 26.34 +2.47 39 0 15 0
28JAN27 230.00 P 0.00 0.00 0.00 29.67 +1.90 39 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 33.25 +2.06 39 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 36.93 +3.03 39 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 40.84 +2.33 39 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 44.82 +2.90 39 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 49.01 +3.14 39 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 53.23 +3.09 39 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 57.65 +2.79 39 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 62.11 +3.28 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.77 +0.07 39 0 0 0
30MAR27 135.00 P 1.75 1.75 1.75 0.90 +0.07 39 3 3 +3
30MAR27 137.50 P 0.00 0.00 0.00 1.08 +0.11 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.28 +0.11 39 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.47 +0.11 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 1.73 +0.17 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.01 +0.17 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.29 +0.17 39 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 2.63 +0.24 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 3.01 +0.25 39 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 3.40 +0.26 39 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 3.82 +0.30 39 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 4.33 +0.37 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 4.84 +0.37 39 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 5.35 +0.37 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 5.97 +0.47 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 6.64 +0.52 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 7.30 +0.51 39 0 45 0
30MAR27 177.50 P 8.36 8.36 8.36 8.21 +0.61 40 15 30 +15
30MAR27 180.00 P 0.00 0.00 0.00 8.79 +0.42 39 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 9.63 +0.43 39 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 10.47 +0.70 39 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 11.52 +0.90 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 12.48 +0.89 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 13.48 +0.97 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 14.52 +1.04 40 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 15.62 +1.11 40 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 16.84 +1.26 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 19.29 +1.41 40 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 21.95 +1.57 40 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 24.77 +1.70 40 0 60 0
30MAR27 220.00 P 0.00 0.00 0.00 27.72 +1.80 40 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 30.42 +1.61 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 33.67 +0.75 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 37.03 +1.85 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 40.63 +1.98 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 44.26 +2.19 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 48.09 +2.68 39 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 52.03 +2.85 39 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 56.00 +2.10 39 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 60.18 +2.21 39 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 64.41 +2.26 39 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 68.68 +2.30 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 2.08 +0.08 40 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.37 +0.09 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.65 +0.08 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 3.00 +0.14 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.39 +0.04 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 3.79 +0.04 40 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 4.18 +0.02 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 4.66 +0.22 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 5.18 +0.07 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 5.71 +0.07 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 6.24 +0.14 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 6.82 +0.20 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 7.73 +0.54 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 8.43 +0.46 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 9.13 +0.53 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 9.84 +0.56 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 10.70 +0.75 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 11.58 +0.78 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 12.10 +0.58 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 13.35 +1.04 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 14.24 +0.62 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 14.87 +0.61 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 16.01 +0.83 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 17.13 +1.10 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 18.26 +1.19 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 19.31 +1.19 40 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 20.37 +0.86 40 0 96 0
29JUN27 200.00 P 0.00 0.00 0.00 21.71 +1.23 40 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 24.10 +1.38 40 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 26.77 +1.36 40 0 32 0
29JUN27 215.00 P 0.00 0.00 0.00 29.76 +1.67 40 0 105 0
29JUN27 220.00 P 0.00 0.00 0.00 32.74 +1.80 41 0 105 0
29JUN27 225.00 P 0.00 0.00 0.00 35.71 +2.17 41 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 39.25 +2.60 41 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 42.46 +1.36 41 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 45.22 +2.25 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 49.39 +2.97 41 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 52.48 +2.50 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 56.16 +2.49 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 59.99 +2.50 40 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 63.96 +2.61 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 67.95 +2.58 40 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 73.10 +3.75 42 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 16.61 +0.71 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 17.80 +0.89 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 18.73 +1.25 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 19.80 +0.76 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 20.96 +0.86 41 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 21.82 +1.21 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 22.89 +1.18 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 24.09 +1.27 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 25.32 +1.37 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 28.03 +1.63 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 30.85 +1.93 41 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 33.44 +1.49 40 0 60 0
29SEP27 220.00 P 0.00 0.00 0.00 36.66 +1.86 41 0 15 0
29SEP27 225.00 P 0.00 0.00 0.00 39.75 +1.96 41 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 42.69 +1.80 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 46.09 +1.99 41 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 49.42 +2.64 41 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 52.78 +1.57 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 56.36 +2.32 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 60.03 +1.83 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 63.73 +2.76 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 67.45 +1.88 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 71.34 +2.04 41 0 0 0
TOTAL PUT 243 6,388 +151
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$ 5.845
29OCT26 4.30 C 0.00 0.00 0.00 1.56 +0.08 67 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.46 +0.08 62 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.36 +0.08 58 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.26 +0.08 53 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.16 +0.08 49 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.06 +0.08 45 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.96 +0.08 40 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.86 +0.08 36 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.62 +0.11 33 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.39 +0.08 28 0 1 0
29OCT26 5.75 C 0.00 0.00 0.00 0.22 +0.05 29 0 559 0
29OCT26 6.00 C 0.00 0.00 0.00 0.11 +0.03 31 0 682 0
29OCT26 6.25 C 0.04 0.04 0.04 0.04 0.00 29 10 943 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 0.00 33 0 349 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 162 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.56 +0.07 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.47 +0.08 39 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.36 +0.07 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.27 +0.07 32 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.17 +0.07 30 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.07 +0.07 27 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.98 +0.08 30 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.89 +0.08 31 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.64 +0.07 23 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.45 +0.04 26 0 206 0
27NOV26 5.75 C 0.00 0.00 0.00 0.30 +0.05 27 0 74 0
27NOV26 6.00 C 0.00 0.00 0.00 0.19 +0.04 28 0 159 0
27NOV26 6.25 C 0.10 0.10 0.10 0.10 +0.02 27 10 308 +10
27NOV26 6.50 C 0.00 0.00 0.00 0.06 +0.02 29 0 330 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 0.00 29 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 47 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.58 +0.07 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.49 +0.08 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.39 +0.07 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.29 +0.07 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.20 +0.08 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.10 +0.07 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.01 +0.07 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.92 +0.07 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.72 +0.09 29 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.53 +0.08 28 0 50 0
30DEC26 5.75 C 0.00 0.00 0.00 0.38 +0.06 28 0 519 0
30DEC26 6.00 C 0.20 0.26 0.20 0.25 +0.05 27 505 780 +262
30DEC26 6.25 C 0.13 0.16 0.12 0.17 +0.04 27 68 867 +52
30DEC26 6.50 C 0.10 0.10 0.10 0.11 +0.03 28 37 576 +36
30DEC26 6.75 C 0.00 0.00 0.00 0.07 +0.02 28 0 272 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 444 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 +0.01 30 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.61 +0.08 35 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.51 +0.08 33 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.42 +0.08 33 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.32 +0.08 31 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.23 +0.08 31 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.14 +0.08 30 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.05 +0.08 29 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.96 +0.09 28 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.76 +0.09 28 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.58 +0.08 27 0 60 0
28JAN27 5.75 C 0.00 0.00 0.00 0.42 +0.06 26 0 222 0
28JAN27 6.00 C 0.25 0.30 0.25 0.30 +0.05 26 120 474 +60
28JAN27 6.25 C 0.17 0.21 0.17 0.21 +0.04 26 144 155 -109
28JAN27 6.50 C 0.12 0.14 0.12 0.14 +0.03 26 90 308 +34
28JAN27 6.75 C 0.00 0.00 0.00 0.10 +0.03 27 0 2 0
28JAN27 7.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 2 0
28JAN27 7.25 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.65 +0.12 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.56 +0.12 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.46 +0.11 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.37 +0.09 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.29 +0.09 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.20 +0.09 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.12 +0.08 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.04 +0.08 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.85 +0.07 28 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.65 +0.06 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.54 +0.07 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.41 +0.05 27 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.31 +0.05 27 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.23 +0.04 27 0 50 0
30MAR27 6.75 C 0.13 0.13 0.13 0.17 +0.03 27 30 206 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 +0.03 27 0 270 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 +0.03 28 0 55 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 150 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 +0.01 29 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.69 +0.12 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.60 +0.11 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.50 +0.10 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.41 +0.10 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.32 +0.09 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.23 +0.09 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.15 +0.09 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.07 +0.09 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.87 +0.07 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.70 +0.06 26 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.56 +0.06 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.43 +0.04 26 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.33 +0.03 26 0 1 0
29JUN27 6.50 C 0.00 0.00 0.00 0.25 +0.03 26 0 40 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 +0.02 26 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 112 0
29JUN27 7.25 C 0.00 0.00 0.00 0.10 +0.01 26 0 90 0
29JUN27 7.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 120 0
29JUN27 7.75 C 0.00 0.00 0.00 0.06 +0.01 27 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.04 0.00 26 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.69 +0.11 34 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.60 +0.11 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.51 +0.11 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.42 +0.10 31 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.33 +0.09 30 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.25 +0.09 30 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.16 +0.08 28 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.09 +0.09 29 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.90 +0.07 28 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.74 +0.07 27 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.60 +0.06 27 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.48 +0.05 27 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.38 +0.04 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.30 +0.03 26 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.24 +0.03 26 0 30 0
29SEP27 7.00 C 0.21 0.21 0.21 0.19 +0.02 26 3 70 +3
29SEP27 7.25 C 0.00 0.00 0.00 0.15 +0.02 26 0 40 0
29SEP27 7.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.09 +0.01 26 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 40 0
29SEP27 8.25 C 0.00 0.00 0.00 0.06 +0.01 27 0 10 0
29SEP27 8.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
TOTAL CALL 1,017 12,213 +348
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 480 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 446 0
29OCT26 5.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 817 0
29OCT26 5.75 P 0.00 0.00 0.00 0.12 -0.06 30 0 1,734 0
29OCT26 6.00 P 0.29 0.29 0.25 0.26 -0.08 32 25 1,298 -5
29OCT26 6.25 P 0.00 0.00 0.00 0.45 -0.07 33 0 435 0
29OCT26 6.50 P 0.00 0.00 0.00 0.67 -0.09 34 0 62 0
29OCT26 6.75 P 0.00 0.00 0.00 0.91 -0.10 36 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 1.16 -0.10 44 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.41 -0.10 51 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.66 -0.10 57 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.91 -0.10 63 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.16 -0.10 69 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.41 -0.10 75 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.66 -0.10 80 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.91 -0.10 85 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.16 -0.10 90 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.41 -0.10 95 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 -0.01 28 0 60 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 220 0
27NOV26 5.25 P 0.00 0.00 0.00 0.05 -0.02 30 0 79 0
27NOV26 5.50 P 0.00 0.00 0.00 0.10 -0.03 29 0 187 0
27NOV26 5.75 P 0.00 0.00 0.00 0.20 -0.04 30 0 955 0
27NOV26 6.00 P 0.00 0.00 0.00 0.33 -0.04 29 0 373 0
27NOV26 6.25 P 0.00 0.00 0.00 0.51 -0.05 31 0 91 0
27NOV26 6.50 P 0.00 0.00 0.00 0.70 -0.09 30 0 83 0
27NOV26 6.75 P 0.00 0.00 0.00 0.92 -0.10 29 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.16 -0.10 31 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.41 -0.10 35 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.66 -0.10 40 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.91 -0.10 44 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.16 -0.10 48 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.41 -0.10 52 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.66 -0.10 56 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.91 -0.10 59 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.16 -0.10 62 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.41 -0.10 66 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 -0.01 28 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 5.00 P 0.04 0.04 0.04 0.04 -0.01 28 5 36 +5
30DEC26 5.25 P 0.00 0.00 0.00 0.08 -0.02 28 0 305 0
30DEC26 5.50 P 0.16 0.17 0.13 0.15 -0.03 28 210 544 +30
30DEC26 5.75 P 0.27 0.27 0.22 0.25 -0.03 28 243 562 -15
30DEC26 6.00 P 0.41 0.41 0.41 0.36 -0.08 26 24 713 -8
30DEC26 6.25 P 0.00 0.00 0.00 0.54 -0.06 28 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.72 -0.07 27 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.93 -0.09 26 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.16 -0.10 26 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.41 -0.10 29 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.66 -0.10 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.91 -0.10 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.16 -0.10 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.41 -0.10 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.66 -0.10 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.91 -0.10 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.16 -0.10 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.41 -0.10 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.66 -0.10 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.91 -0.10 59 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.16 -0.10 62 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.66 -0.10 66 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.16 -0.10 71 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
28JAN27 4.70 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 116 0
28JAN27 5.25 P 0.12 0.12 0.11 0.11 -0.02 27 60 222 +30
28JAN27 5.50 P 0.20 0.20 0.17 0.18 -0.03 27 90 519 +60
28JAN27 5.75 P 0.30 0.30 0.26 0.28 -0.04 27 192 111 +51
28JAN27 6.00 P 0.00 0.00 0.00 0.41 -0.05 27 0 30 0
28JAN27 6.25 P 0.00 0.00 0.00 0.57 -0.07 27 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.74 -0.09 26 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.95 -0.09 26 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.17 -0.10 26 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.41 -0.10 27 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.66 -0.10 30 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.91 -0.10 33 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.16 -0.10 36 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.41 -0.10 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.05 0.00 29 0 380 0
30MAR27 4.70 P 0.00 0.00 0.00 0.06 -0.01 28 0 200 0
30MAR27 4.80 P 0.00 0.00 0.00 0.07 -0.01 28 0 30 0
30MAR27 4.90 P 0.10 0.10 0.10 0.09 -0.01 28 30 840 -30
30MAR27 5.00 P 0.12 0.12 0.12 0.11 -0.01 28 30 300 -30
30MAR27 5.25 P 0.00 0.00 0.00 0.17 -0.02 28 0 400 0
30MAR27 5.50 P 0.00 0.00 0.00 0.25 -0.04 27 0 83 0
30MAR27 5.75 P 0.00 0.00 0.00 0.35 -0.04 27 0 108 0
30MAR27 6.00 P 0.00 0.00 0.00 0.49 -0.03 27 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.64 -0.06 27 0 11 0
30MAR27 6.50 P 0.00 0.00 0.00 0.81 -0.05 27 0 38 0
30MAR27 6.75 P 0.00 0.00 0.00 0.99 -0.07 26 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.20 -0.10 26 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.42 -0.11 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.66 -0.12 26 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.91 -0.12 29 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.16 -0.12 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.41 -0.12 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.66 -0.12 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.91 -0.12 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.16 -0.12 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.41 -0.10 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.66 -0.10 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.91 -0.10 46 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.16 -0.10 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.66 -0.10 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.16 -0.10 55 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.09 -0.02 26 0 28 0
29JUN27 4.50 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.13 -0.02 26 0 60 0
29JUN27 4.70 P 0.00 0.00 0.00 0.15 -0.03 26 0 220 0
29JUN27 4.80 P 0.00 0.00 0.00 0.18 -0.03 26 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.21 -0.04 26 0 327 0
29JUN27 5.00 P 0.00 0.00 0.00 0.25 -0.03 26 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.33 -0.05 25 0 60 0
29JUN27 5.50 P 0.00 0.00 0.00 0.45 -0.06 25 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.59 -0.06 25 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.74 -0.07 24 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.91 -0.08 23 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 1.10 -0.08 23 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.30 -0.08 22 0 113 0
29JUN27 7.00 P 0.00 0.00 0.00 1.50 -0.09 20 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.72 -0.09 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.94 -0.09 0 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 2.16 -0.10 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.39 -0.10 0 0 20 0
29JUN27 8.25 P 0.00 0.00 0.00 2.62 -0.10 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.85 -0.12 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.09 -0.12 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.33 -0.12 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.57 -0.12 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.81 -0.12 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.15 -0.03 26 0 50 0
29SEP27 4.60 P 0.00 0.00 0.00 0.18 -0.03 26 0 34 0
29SEP27 4.70 P 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.23 -0.04 26 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.27 -0.03 26 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.30 -0.03 26 0 26 0
29SEP27 5.25 P 0.00 0.00 0.00 0.40 -0.04 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.52 -0.05 25 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.66 -0.06 25 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.81 -0.07 25 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 0.98 -0.07 25 0 105 0
29SEP27 6.50 P 0.00 0.00 0.00 1.16 -0.07 24 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.35 -0.08 24 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.54 -0.09 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.75 -0.09 21 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.97 -0.09 19 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.19 -0.09 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.41 -0.10 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.64 -0.09 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.87 -0.10 0 0 0 0
TOTAL PUT 909 18,358 +88
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 75.600
09OCT26 53.00 C 0.00 0.00 0.00 22.60 - 0 0 0 -
09OCT26 54.00 C 0.00 0.00 0.00 21.60 +2.70 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 20.60 +2.60 0 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 19.60 +2.58 0 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 18.60 +2.69 0 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 17.60 +2.69 0 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 16.60 +2.69 0 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 15.60 +2.69 0 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 14.60 +2.69 0 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 13.60 +2.69 0 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 12.60 +2.69 0 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 11.60 +2.69 0 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 10.60 +2.69 0 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 9.60 +2.69 0 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 8.60 +2.69 0 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 7.60 +2.57 0 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 6.60 +2.69 0 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 5.60 +2.70 0 0 0 -15
09OCT26 71.00 C 0.00 0.00 0.00 4.60 +2.61 0 0 0 -15
09OCT26 72.00 C 0.00 0.00 0.00 3.60 +2.46 0 0 0 -29
09OCT26 73.00 C 1.20 2.88 1.20 2.60 +2.07 0 14 0 -38
09OCT26 74.00 C 1.10 2.01 1.10 1.60 +1.40 0 6 0 -275
09OCT26 75.00 C 0.41 0.85 0.28 0.60 +0.54 0 401 4 -1,379
09OCT26 76.00 C 0.05 0.24 0.02 0.00 -0.02 0 263 352 -13
09OCT26 77.00 C 0.09 0.09 0.01 0.00 -0.01 0 81 208 +61
09OCT26 78.00 C 0.03 0.03 0.01 0.00 -0.01 0 47 191 -10
09OCT26 79.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 85 0
09OCT26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
09OCT26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
09OCT26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
09OCT26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
09OCT26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
09OCT26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
09OCT26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
09OCT26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
09OCT26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09OCT26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 22.63 - 0 0 0 -
16OCT26 54.00 C 0.00 0.00 0.00 21.63 +2.69 0 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 20.63 +2.63 0 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 19.63 +2.61 0 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 18.64 +2.70 72 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 17.64 +2.70 67 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 16.64 +2.70 62 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 15.64 +2.70 57 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 14.64 +2.70 52 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 13.64 +2.70 47 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 12.64 +2.69 41 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 11.64 +2.69 35 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 10.64 +2.68 0 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 9.64 +2.66 0 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 8.65 +2.63 35 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 7.66 +2.57 35 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 6.68 +2.37 34 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 5.72 +2.33 34 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 4.79 +2.11 34 0 1 0
16OCT26 72.00 C 3.60 4.09 3.60 3.80 +1.79 28 5 3 -1
16OCT26 73.00 C 2.81 3.20 2.81 3.17 +1.72 36 3 2 0
16OCT26 74.00 C 1.88 2.41 1.88 2.40 +1.38 34 52 61 -11
16OCT26 75.00 C 1.43 1.80 1.43 1.77 +1.09 34 20 441 +18
16OCT26 76.00 C 1.20 1.43 0.98 1.26 +0.79 34 291 615 +192
16OCT26 77.00 C 0.82 1.12 0.74 0.85 +0.56 33 89 87 +25
16OCT26 78.00 C 0.30 0.73 0.30 0.60 +0.42 35 192 198 +147
16OCT26 79.00 C 0.30 0.41 0.30 0.38 +0.28 35 23 166 +22
16OCT26 80.00 C 0.26 0.30 0.23 0.23 +0.17 34 98 132 +83
16OCT26 81.00 C 0.21 0.21 0.19 0.13 +0.10 34 71 105 +70
16OCT26 82.00 C 0.10 0.12 0.10 0.08 +0.06 35 56 109 +47
16OCT26 83.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 10 0
16OCT26 84.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 46.65 - 0 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 45.65 +2.69 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 44.65 +2.69 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 43.66 +2.70 117 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 42.66 +2.70 106 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 41.66 +2.70 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 40.66 +2.69 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 39.66 +2.69 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 38.67 +2.70 101 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 37.67 +2.70 93 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 36.67 +2.70 82 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 35.67 +2.70 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 34.67 +2.69 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 33.67 +2.69 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 32.68 +2.70 79 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 31.68 +2.70 72 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 30.68 +2.70 59 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 29.68 +2.69 0 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 28.68 +2.69 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 27.69 +2.70 66 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 26.69 +2.70 61 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 25.69 +2.70 54 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.19 +2.69 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.70 +2.70 45 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.20 +2.69 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.71 +2.69 34 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.22 +2.65 32 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.77 +2.57 33 0 20 0
29OCT26 67.50 C 0.00 0.00 0.00 8.39 +2.21 33 0 60 0
29OCT26 70.00 C 6.11 6.11 6.11 6.22 +2.04 34 1 68 -1
29OCT26 72.50 C 3.83 4.30 3.83 4.18 +1.63 31 82 984 +42
29OCT26 75.00 C 1.85 2.90 1.85 2.72 +1.22 33 303 1,908 +38
29OCT26 77.50 C 1.35 1.77 1.29 1.56 +0.74 32 145 1,808 +103
29OCT26 80.00 C 0.66 0.98 0.66 0.89 +0.50 33 1,713 5,416 +369
29OCT26 82.50 C 0.40 0.58 0.40 0.44 +0.27 33 541 3,429 +21
29OCT26 85.00 C 0.28 0.34 0.28 0.20 +0.13 33 388 2,389 -18
29OCT26 87.50 C 0.17 0.21 0.17 0.09 +0.06 34 131 3,251 -80
29OCT26 90.00 C 0.11 0.11 0.11 0.04 +0.03 34 1 3,997 +1
29OCT26 92.50 C 0.07 0.07 0.07 0.02 +0.01 35 4 1,171 -4
29OCT26 95.00 C 0.06 0.06 0.06 0.01 0.00 36 7 1,146 -6
29OCT26 97.50 C 0.03 0.03 0.03 0.01 0.00 40 86 439 +50
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5,608 0
29OCT26 102.50 C 0.03 0.03 0.03 0.01 0.00 47 10 372 +10
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 532 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 578 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 668 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 295 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 165 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 32 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 203 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 74 0 137 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,592 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 79 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 82 0 195 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 89 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 95 0 101 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 98 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 102 0 49 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 104 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 106 0 55 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 111 0 47 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 113 0 801 0
27NOV26 29.00 C 0.00 0.00 0.00 46.68 - 0 0 0 -
27NOV26 30.00 C 0.00 0.00 0.00 45.65 +2.61 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 44.72 +2.64 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 43.75 +2.64 84 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 42.77 +2.74 88 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 41.76 +2.63 79 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 40.66 +2.53 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 39.69 +2.61 0 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 38.68 +2.62 0 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 37.69 +2.54 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 36.71 +2.66 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 35.74 +2.60 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 34.83 +2.66 72 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 33.83 +2.74 69 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 32.88 +2.66 73 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 31.77 +2.58 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 30.73 +2.59 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 29.73 +2.62 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 28.81 +2.60 45 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 27.79 +2.57 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 26.88 +2.64 55 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 25.86 +2.67 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 23.30 +2.47 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 20.87 +2.52 38 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 18.52 +2.53 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 16.04 +2.64 38 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 13.90 +2.76 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.37 +2.05 34 0 2 0
27NOV26 67.50 C 0.00 0.00 0.00 9.30 +1.93 35 0 0 0
27NOV26 70.00 C 7.00 7.00 7.00 7.33 +1.79 34 15 160 +15
27NOV26 72.50 C 5.39 5.80 5.32 5.74 +1.61 35 61 1,146 +36
27NOV26 75.00 C 4.26 4.37 4.04 4.30 +1.31 34 105 2,334 +52
27NOV26 77.50 C 3.15 3.22 3.14 3.15 +1.02 34 66 358 +31
27NOV26 80.00 C 1.80 2.36 1.80 2.26 +0.77 34 307 1,919 +301
27NOV26 82.50 C 1.53 1.67 1.53 1.61 +0.61 35 18 538 +18
27NOV26 85.00 C 1.08 1.24 1.03 1.09 +0.44 35 78 1,256 +15
27NOV26 87.50 C 0.76 0.90 0.76 0.72 +0.31 35 62 515 -11
27NOV26 90.00 C 0.56 0.61 0.54 0.46 +0.20 35 51 9,058 +10
27NOV26 92.50 C 0.42 0.50 0.42 0.29 +0.13 35 121 633 +38
27NOV26 95.00 C 0.00 0.00 0.00 0.18 +0.09 35 5 887 0
27NOV26 97.50 C 0.27 0.28 0.27 0.11 +0.05 35 18 625 +18
27NOV26 100.00 C 0.00 0.00 0.00 0.07 +0.04 35 0 1,120 0
27NOV26 102.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 477 0
27NOV26 105.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 522 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 710 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 170.00 C 0.01 0.01 0.01 0.01 0.00 72 11 435 +11
30DEC26 29.00 C 0.00 0.00 0.00 46.81 - 0 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 45.76 +2.64 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 44.82 +2.65 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 43.83 +2.70 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 42.84 +2.70 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 41.85 +2.70 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 40.85 +2.69 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 39.86 +2.70 0 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 38.87 +2.70 46 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 37.88 +2.70 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 36.86 +2.67 0 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 35.86 +2.54 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 34.90 +2.70 41 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 33.90 +2.69 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 32.91 +2.69 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.90 +2.58 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 30.93 +2.70 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.94 +2.70 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.96 +2.71 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.96 +2.49 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.01 +2.73 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.98 +2.68 34 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 23.61 +2.47 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.09 +2.63 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.70 +2.57 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.38 +2.48 34 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 14.16 +2.37 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.29 +2.44 36 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 10.13 +2.04 34 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 8.37 +1.75 34 0 109 0
30DEC26 72.50 C 6.53 7.01 6.46 6.87 +1.66 34 82 372 +78
30DEC26 75.00 C 4.91 5.54 4.91 5.48 +1.43 34 223 1,350 +15
30DEC26 77.50 C 4.04 4.48 4.04 4.28 +1.13 34 457 2,697 +1
30DEC26 80.00 C 0.00 0.00 0.00 3.38 +0.94 34 0 507 0
30DEC26 82.50 C 2.65 2.65 2.57 2.63 +0.81 34 11 318 +6
30DEC26 85.00 C 1.76 2.16 1.76 1.99 +0.65 34 6 2,358 0
30DEC26 87.50 C 1.60 1.60 1.55 1.48 +0.51 34 5 1,243 0
30DEC26 90.00 C 1.15 1.25 1.15 1.09 +0.40 34 31 5,511 +7
30DEC26 92.50 C 0.87 1.00 0.87 0.79 +0.30 34 2 2,611 +2
30DEC26 95.00 C 0.72 0.82 0.72 0.56 +0.22 34 126 5,208 0
30DEC26 97.50 C 0.00 0.00 0.00 0.40 +0.16 34 0 1,012 0
30DEC26 100.00 C 0.49 0.51 0.49 0.28 +0.12 34 31 3,312 -29
30DEC26 102.50 C 0.40 0.45 0.40 0.20 +0.09 34 20 775 +5
30DEC26 105.00 C 0.34 0.37 0.34 0.14 +0.06 34 47 2,333 0
30DEC26 107.50 C 0.31 0.31 0.31 0.09 +0.04 34 28 191 -4
30DEC26 110.00 C 0.25 0.28 0.25 0.07 +0.03 34 114 3,181 -84
30DEC26 112.50 C 0.24 0.24 0.24 0.05 +0.02 35 37 610 -37
30DEC26 115.00 C 0.20 0.20 0.20 0.03 +0.01 34 10 411 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 525 0
30DEC26 120.00 C 0.17 0.17 0.17 0.01 0.00 33 9 707 +8
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,337 0
30DEC26 130.00 C 0.13 0.13 0.12 0.01 0.00 38 10 5,333 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 451 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 140 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 140 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 274 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 33 0
30DEC26 170.00 C 0.04 0.04 0.04 0.01 0.00 55 172 1,265 +172
28JAN27 29.00 C 0.00 0.00 0.00 46.88 - 0 0 0 -
28JAN27 30.00 C 0.00 0.00 0.00 45.89 +2.69 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 44.90 +2.69 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 43.91 +2.69 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 42.92 +2.69 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 41.93 +2.69 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 40.94 +2.69 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 39.95 +2.69 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 38.96 +2.69 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 37.97 +2.69 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 36.98 +2.69 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 35.99 +2.67 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 35.00 +2.69 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 34.01 +2.69 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 33.03 +2.70 37 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 32.04 +2.69 35 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 31.05 +2.69 34 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 30.07 +2.69 35 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 29.08 +2.68 34 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 28.10 +2.63 34 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 27.12 +2.67 34 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 26.15 +2.66 35 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 23.73 +2.59 34 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 21.36 +2.58 34 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 19.05 +2.50 34 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 16.83 +2.41 34 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 15.01 +2.58 38 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 12.98 +2.39 37 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 10.90 +1.98 34 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 9.24 +1.74 34 0 135 0
28JAN27 72.50 C 0.00 0.00 0.00 7.78 +1.60 35 0 117 0
28JAN27 75.00 C 6.34 6.34 6.34 6.43 +1.42 34 15 1,104 0
28JAN27 77.50 C 4.72 4.72 4.72 5.27 +1.22 34 21 46 +21
28JAN27 80.00 C 0.00 0.00 0.00 4.32 +1.03 35 0 17 0
28JAN27 82.50 C 3.60 3.60 3.46 3.51 +0.90 35 54 66 +50
28JAN27 85.00 C 2.84 2.94 2.83 2.83 +0.79 35 280 280 +280
28JAN27 87.50 C 2.38 2.38 2.38 2.24 +0.66 35 50 56 +50
28JAN27 90.00 C 0.00 0.00 0.00 1.75 +0.53 35 0 4 0
28JAN27 92.50 C 1.53 1.53 1.53 1.36 +0.43 35 1 19 0
28JAN27 95.00 C 1.17 1.30 1.17 1.05 +0.34 35 6 4 +4
28JAN27 97.50 C 0.00 0.00 0.00 0.81 +0.28 35 0 0 0
28JAN27 100.00 C 0.88 0.92 0.87 0.62 +0.22 35 19 23 +19
28JAN27 102.50 C 0.73 0.73 0.73 0.47 +0.17 35 20 22 +20
28JAN27 105.00 C 0.00 0.00 0.00 0.35 +0.13 34 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.26 +0.10 34 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.20 +0.08 35 0 2 0
28JAN27 112.50 C 0.00 0.00 0.00 0.15 +0.06 35 0 1 0
28JAN27 115.00 C 0.00 0.00 0.00 0.11 +0.04 35 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.08 +0.03 34 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 81 0
28JAN27 122.50 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 150.00 C 0.11 0.11 0.11 0.01 0.00 41 2 10 +2
30MAR27 29.00 C 0.00 0.00 0.00 47.04 - 39 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 46.05 +2.69 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 45.07 +2.70 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 44.09 +2.70 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 43.10 +2.70 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 42.12 +2.70 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 41.13 +2.69 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 40.15 +2.70 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 39.17 +2.70 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 38.18 +2.69 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 37.20 +2.69 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.22 +2.69 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 35.24 +2.68 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.26 +2.68 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.29 +2.68 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.32 +2.67 35 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.35 +2.66 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.38 +2.65 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.42 +2.64 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.47 +2.63 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.52 +2.62 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.58 +2.60 35 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 24.27 +2.55 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.02 +2.48 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.86 +2.40 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.80 +2.30 35 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 15.85 +2.19 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.02 +2.06 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.33 +1.82 35 0 62 0
30MAR27 70.00 C 0.00 0.00 0.00 10.95 +1.83 36 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 9.47 +1.62 35 0 210 0
30MAR27 75.00 C 8.18 8.18 8.18 8.17 +1.50 35 15 1,128 0
30MAR27 77.50 C 6.67 7.15 6.67 7.01 +1.33 35 14 627 0
30MAR27 80.00 C 6.03 6.03 6.03 6.01 +1.18 35 15 138 0
30MAR27 82.50 C 5.15 5.15 5.15 5.14 +1.05 35 15 75 0
30MAR27 85.00 C 0.00 0.00 0.00 4.40 +0.98 35 0 213 0
30MAR27 87.50 C 0.00 0.00 0.00 3.70 +0.85 35 0 1,548 0
30MAR27 90.00 C 3.29 3.33 3.29 3.11 +0.75 35 22 5,877 0
30MAR27 92.50 C 2.66 2.81 2.66 2.60 +0.65 35 41 1,316 0
30MAR27 95.00 C 0.00 0.00 0.00 2.16 +0.55 35 0 292 0
30MAR27 97.50 C 1.99 1.99 1.99 1.79 +0.47 35 2 732 -2
30MAR27 100.00 C 1.62 1.80 1.62 1.48 +0.40 35 7 1,261 -2
30MAR27 102.50 C 1.53 1.53 1.53 1.22 +0.34 35 15 563 +15
30MAR27 105.00 C 1.26 1.36 1.26 1.00 +0.29 35 31 669 +1
30MAR27 107.50 C 0.00 0.00 0.00 0.82 +0.24 35 0 292 0
30MAR27 110.00 C 0.00 0.00 0.00 0.67 +0.20 35 0 1,735 0
30MAR27 112.50 C 0.00 0.00 0.00 0.55 +0.17 35 0 308 0
30MAR27 115.00 C 0.87 0.87 0.87 0.45 +0.15 35 8 308 +8
30MAR27 117.50 C 0.00 0.00 0.00 0.36 +0.11 35 0 127 0
30MAR27 120.00 C 0.71 0.71 0.70 0.29 +0.09 35 65 403 -15
30MAR27 122.50 C 0.62 0.62 0.62 0.24 +0.08 35 5 123 0
30MAR27 125.00 C 0.00 0.00 0.00 0.19 +0.06 35 0 153 0
30MAR27 127.50 C 0.00 0.00 0.00 0.16 +0.06 35 0 96 0
30MAR27 130.00 C 0.00 0.00 0.00 0.13 +0.05 35 0 742 0
30MAR27 132.50 C 0.00 0.00 0.00 0.10 +0.03 35 0 62 0
30MAR27 135.00 C 0.00 0.00 0.00 0.08 +0.03 35 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.07 +0.03 35 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.06 +0.03 35 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.05 +0.03 35 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 128 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 33 0 112 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 34 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 47.22 - 0 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 46.25 +2.70 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 45.27 +2.70 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 44.29 +2.69 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 43.32 +2.69 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 42.34 +2.69 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 41.37 +2.69 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 40.40 +2.69 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 39.43 +2.68 36 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 38.46 +2.67 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 37.50 +2.67 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 36.54 +2.67 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 35.58 +2.65 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 34.63 +2.65 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 33.69 +2.64 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 32.75 +2.63 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 31.82 +2.62 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 30.89 +2.60 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 29.98 +2.59 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 29.07 +2.57 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.16 +2.53 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.29 +2.54 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.11 +2.45 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.03 +2.38 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 21.05 +2.31 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.16 +2.23 36 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 17.36 +2.09 36 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 16.06 +2.37 37 0 1 0
29JUN27 67.50 C 14.44 14.44 14.42 14.47 +2.03 37 4 2 +2
29JUN27 70.00 C 12.80 13.02 12.80 12.88 +1.80 36 20 67 -5
29JUN27 72.50 C 11.22 11.22 11.22 11.51 +1.67 36 15 45 0
29JUN27 75.00 C 0.00 0.00 0.00 10.27 +1.57 36 0 1,800 0
29JUN27 77.50 C 0.00 0.00 0.00 9.14 +1.61 36 0 102 0
29JUN27 80.00 C 8.07 8.07 8.07 8.13 +1.29 36 15 570 +15
29JUN27 82.50 C 0.00 0.00 0.00 7.27 +1.22 36 0 543 0
29JUN27 85.00 C 6.20 6.20 6.20 6.44 +1.11 36 1 106 +1
29JUN27 87.50 C 0.00 0.00 0.00 5.72 +1.08 36 0 478 0
29JUN27 90.00 C 0.00 0.00 0.00 5.01 +0.93 36 0 470 0
29JUN27 92.50 C 0.00 0.00 0.00 4.42 +0.89 36 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 3.87 +0.77 36 0 494 0
29JUN27 97.50 C 0.00 0.00 0.00 3.39 +0.70 36 0 72 0
29JUN27 100.00 C 3.27 3.27 3.27 2.97 +0.63 36 1 336 0
29JUN27 102.50 C 3.00 3.00 3.00 2.57 +0.60 36 1 139 +1
29JUN27 105.00 C 0.00 0.00 0.00 2.20 +0.51 36 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 1.91 +0.43 36 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 1.71 +0.44 36 0 252 0
29JUN27 112.50 C 0.00 0.00 0.00 1.50 +0.40 36 0 61 0
29JUN27 115.00 C 0.00 0.00 0.00 1.29 +0.33 36 0 197 0
29JUN27 117.50 C 0.00 0.00 0.00 1.12 +0.30 36 0 48 0
29JUN27 120.00 C 0.00 0.00 0.00 0.98 +0.28 36 0 572 0
29JUN27 122.50 C 0.00 0.00 0.00 0.81 +0.20 36 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 0.71 +0.19 36 0 19 0
29JUN27 127.50 C 0.00 0.00 0.00 0.62 +0.17 36 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 0.53 +0.14 36 0 42 0
29JUN27 132.50 C 0.00 0.00 0.00 0.46 +0.13 36 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 0.40 +0.12 36 0 59 0
29JUN27 137.50 C 0.00 0.00 0.00 0.34 +0.09 36 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.29 +0.08 36 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.26 +0.08 36 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.22 +0.06 36 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.19 +0.06 36 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.16 +0.05 36 0 31 0
29JUN27 152.50 C 0.00 0.00 0.00 0.14 +0.04 36 0 25 0
29JUN27 155.00 C 0.00 0.00 0.00 0.13 +0.05 36 0 43 0
29JUN27 157.50 C 0.00 0.00 0.00 0.10 +0.03 35 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.08 +0.03 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.07 +0.03 36 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.06 +0.03 36 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.05 +0.03 36 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 47.23 - 35 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 46.26 +2.69 36 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 45.29 +2.69 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 44.32 +2.69 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 43.35 +2.69 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 42.38 +2.67 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 41.42 +2.67 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 40.47 +2.67 36 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 39.52 +2.67 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 38.57 +2.66 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 37.63 +2.64 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 37.44 +2.73 48 0 29 0
29SEP27 41.00 C 0.00 0.00 0.00 35.77 +2.63 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 34.85 +2.60 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 33.95 +2.59 36 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 33.06 +2.59 36 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 32.17 +2.56 36 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 31.30 +2.55 36 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 30.44 +2.55 36 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 29.58 +2.51 36 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 28.73 +2.48 36 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 27.91 +2.47 36 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 25.87 +2.38 36 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.95 +2.34 36 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.11 +2.26 36 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.92 +2.21 39 0 8 0
29SEP27 62.50 C 0.00 0.00 0.00 18.71 +1.62 36 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 17.12 +1.96 36 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 15.70 +1.55 36 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 14.65 +1.82 37 0 7 0
29SEP27 72.50 C 0.00 0.00 0.00 13.34 +1.71 37 0 18 0
29SEP27 75.00 C 12.35 12.35 12.35 12.14 +1.68 37 1 108 +1
29SEP27 77.50 C 0.00 0.00 0.00 11.00 +1.50 37 0 70 0
29SEP27 80.00 C 0.00 0.00 0.00 10.01 +1.44 37 0 69 0
29SEP27 82.50 C 0.00 0.00 0.00 9.08 +1.31 37 0 36 0
29SEP27 85.00 C 8.40 8.40 8.40 8.28 +1.28 37 2 67 +2
29SEP27 87.50 C 0.00 0.00 0.00 7.46 +1.15 37 0 69 0
29SEP27 90.00 C 6.35 6.35 6.35 6.77 +1.15 37 2 52 +2
29SEP27 92.50 C 0.00 0.00 0.00 6.08 +1.00 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 5.49 +0.94 37 0 204 0
29SEP27 97.50 C 0.00 0.00 0.00 4.96 +0.90 37 0 261 0
29SEP27 100.00 C 0.00 0.00 0.00 4.43 +0.77 36 0 666 0
29SEP27 102.50 C 0.00 0.00 0.00 4.01 +0.75 36 0 145 0
29SEP27 105.00 C 4.05 4.05 4.05 3.61 +0.78 36 2 4 +2
29SEP27 107.50 C 0.00 0.00 0.00 3.21 +0.67 36 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 2.91 +0.65 36 0 23 0
29SEP27 112.50 C 0.00 0.00 0.00 2.54 +0.53 36 0 10 0
29SEP27 115.00 C 2.99 2.99 2.96 2.32 +0.51 36 39 56 +35
29SEP27 117.50 C 0.00 0.00 0.00 2.09 +0.48 36 0 15 0
29SEP27 120.00 C 2.45 2.50 2.45 1.89 +0.43 36 4 1,057 +4
29SEP27 122.50 C 0.00 0.00 0.00 1.68 +0.40 36 0 41 0
29SEP27 125.00 C 0.00 0.00 0.00 1.45 +0.30 36 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 1.32 +0.31 36 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 1.18 +0.28 36 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 1.05 +0.24 36 0 0 0
29SEP27 135.00 C 1.54 1.54 1.54 0.96 +0.24 36 5 5 +5
29SEP27 137.50 C 0.00 0.00 0.00 0.85 +0.21 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.76 +0.19 36 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 0.67 +0.16 36 0 1 0
29SEP27 145.00 C 0.00 0.00 0.00 0.60 +0.14 36 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.54 +0.14 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.49 +0.13 36 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.43 +0.11 36 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.38 +0.09 36 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.35 +0.09 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.31 +0.09 36 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.28 +0.08 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.25 +0.07 36 0 0 0
29SEP27 167.50 C 0.78 0.80 0.78 0.23 +0.06 36 21 30 +21
TOTAL CALL 8,329 149,507 +615
09OCT26 53.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
09OCT26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
09OCT26 68.00 P 0.01 0.01 0.01 0.00 -0.01 0 50 205 0
09OCT26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09OCT26 70.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 78 0
09OCT26 71.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 98 0
09OCT26 72.00 P 0.03 0.03 0.03 0.00 -0.24 0 6 215 -6
09OCT26 73.00 P 0.07 0.07 0.07 0.00 -0.64 0 2 326 -2
09OCT26 74.00 P 0.23 0.23 0.10 0.00 -1.32 0 72 509 -2
09OCT26 75.00 P 0.50 0.54 0.03 0.00 -2.15 0 529 1,287 +182
09OCT26 76.00 P 0.74 0.74 0.38 0.40 -2.80 0 119 0 -51
09OCT26 77.00 P 1.94 1.94 1.94 1.40 -2.82 0 3 0 -48
09OCT26 78.00 P 0.00 0.00 0.00 2.40 -2.70 0 0 0 -15
09OCT26 79.00 P 0.00 0.00 0.00 3.40 -2.70 0 0 0 -8
09OCT26 80.00 P 6.22 6.22 6.22 4.40 -2.72 0 1 0 -1
09OCT26 81.00 P 0.00 0.00 0.00 5.40 -2.77 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 6.40 -2.87 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 7.40 -2.82 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 8.40 -2.82 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 9.40 -2.82 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 10.40 -2.84 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 11.40 -2.81 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 12.40 -2.75 0 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 13.40 -2.85 0 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 14.40 -2.81 0 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 15.40 -2.79 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 16.40 -2.82 0 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 17.40 -2.83 0 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 18.40 -2.70 0 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 19.40 -2.82 0 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 20.40 -2.81 0 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 21.40 -2.81 0 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 22.40 -2.89 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 2 0
16OCT26 67.00 P 0.00 0.00 0.00 0.01 -0.07 36 0 2 0
16OCT26 68.00 P 0.07 0.07 0.07 0.02 -0.12 35 40 40 +40
16OCT26 69.00 P 0.00 0.00 0.00 0.04 -0.22 35 0 72 0
16OCT26 70.00 P 0.14 0.14 0.14 0.08 -0.36 34 3 244 0
16OCT26 71.00 P 0.26 0.26 0.19 0.16 -0.56 35 31 81 +30
16OCT26 72.00 P 0.42 0.42 0.27 0.28 -0.77 34 83 120 +2
16OCT26 73.00 P 0.57 0.70 0.43 0.49 -1.03 35 47 188 +10
16OCT26 74.00 P 1.02 1.02 0.68 0.78 -1.29 35 92 92 +77
16OCT26 75.00 P 1.28 1.38 1.04 1.16 -1.57 35 42 27 +27
16OCT26 76.00 P 0.00 0.00 0.00 1.65 -1.96 34 0 15 0
16OCT26 77.00 P 2.62 2.62 2.62 2.27 -2.20 35 3 3 +3
16OCT26 78.00 P 0.00 0.00 0.00 2.99 -2.24 36 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 3.84 -2.32 38 0 1 0
16OCT26 80.00 P 0.00 0.00 0.00 4.72 -2.41 40 0 8 0
16OCT26 81.00 P 0.00 0.00 0.00 5.49 -2.68 34 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 6.44 -2.83 34 0 2 0
16OCT26 83.00 P 0.00 0.00 0.00 7.41 -2.81 33 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 8.40 -2.82 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 9.40 -2.82 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 10.40 -2.84 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 11.40 -2.81 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 12.40 -2.75 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 13.40 -2.85 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 14.40 -2.81 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 15.40 -2.79 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 16.40 -2.82 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 17.40 -2.83 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 18.40 -2.70 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 19.40 -2.82 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 - 144 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 73 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 421 0
29OCT26 60.00 P 0.04 0.04 0.03 0.01 -0.01 38 80 853 +80
29OCT26 62.50 P 0.07 0.07 0.06 0.02 -0.04 35 132 934 +72
29OCT26 65.00 P 0.14 0.15 0.13 0.06 -0.12 34 42 427 +20
29OCT26 67.50 P 0.32 0.32 0.24 0.18 -0.31 33 25 1,198 0
29OCT26 70.00 P 0.60 0.64 0.48 0.48 -0.63 33 413 1,798 -10
29OCT26 72.50 P 1.38 1.38 0.96 1.08 -1.02 33 394 3,855 +113
29OCT26 75.00 P 2.21 2.35 1.79 2.02 -1.49 33 276 5,569 +69
29OCT26 77.50 P 3.67 3.67 3.35 3.40 -1.93 33 6 2,789 0
29OCT26 80.00 P 4.97 5.35 4.88 5.29 -2.21 35 81 2,479 -66
29OCT26 82.50 P 7.88 7.88 7.24 7.20 -2.48 32 5 2,576 0
29OCT26 85.00 P 9.89 9.89 9.09 9.79 -2.43 42 6 4,561 0
29OCT26 87.50 P 13.00 13.12 12.06 11.92 -2.68 33 49 2,283 +15
29OCT26 90.00 P 15.57 15.57 14.68 14.52 -3.09 46 45 4,123 +30
29OCT26 92.50 P 17.00 17.00 17.00 17.00 -2.60 50 18 779 0
29OCT26 95.00 P 20.09 20.09 19.96 19.49 -2.73 55 49 881 +30
29OCT26 97.50 P 0.00 0.00 0.00 21.99 -2.61 60 0 535 0
29OCT26 100.00 P 0.00 0.00 0.00 24.48 -2.62 64 0 45 0
29OCT26 102.50 P 0.00 0.00 0.00 26.98 -2.62 68 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 29.59 -2.51 81 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 32.01 -2.59 80 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 34.40 -2.70 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 36.90 -2.70 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 39.40 -2.70 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 41.90 -2.70 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 44.40 -2.70 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 46.90 -2.70 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 49.40 -2.70 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 51.90 -2.70 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 54.40 -2.70 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 56.90 -2.70 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 59.40 -2.70 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 61.90 -2.70 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 64.40 -2.70 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 66.90 -2.70 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 69.40 -2.70 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 71.90 -2.70 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 74.40 -2.70 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 76.90 -2.70 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 79.40 -2.70 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 81.90 -2.70 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 84.40 -2.70 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 86.90 -2.70 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 89.40 -2.70 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 91.90 -2.70 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 94.40 -2.70 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 64 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 90 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 45 0
27NOV26 57.50 P 0.18 0.18 0.17 0.05 -0.05 35 16 123 +16
27NOV26 60.00 P 0.34 0.34 0.34 0.11 -0.13 35 20 189 -7
27NOV26 62.50 P 0.41 0.41 0.41 0.25 -0.23 35 30 131 0
27NOV26 65.00 P 0.69 0.69 0.60 0.50 -0.40 35 38 2,331 -26
27NOV26 67.50 P 1.16 1.16 0.95 0.91 -0.59 35 61 376 +32
27NOV26 70.00 P 1.71 1.72 1.60 1.52 -0.82 35 32 979 +30
27NOV26 72.50 P 2.38 2.45 2.35 2.37 -1.04 35 28 2,391 0
27NOV26 75.00 P 3.40 3.41 3.39 3.42 -1.32 34 39 2,797 -5
27NOV26 77.50 P 4.76 4.76 4.76 4.76 -1.64 34 35 3,010 0
27NOV26 80.00 P 6.49 6.78 6.34 6.46 -1.68 35 243 1,970 +198
27NOV26 82.50 P 8.30 8.30 8.30 8.36 -2.04 36 3 785 0
27NOV26 85.00 P 10.54 10.54 10.20 10.36 -2.14 37 13 1,347 +2
27NOV26 87.50 P 0.00 0.00 0.00 12.60 -2.27 38 0 1,353 0
27NOV26 90.00 P 0.00 0.00 0.00 14.64 -2.97 35 0 5,476 0
27NOV26 92.50 P 18.32 18.32 17.07 17.28 -2.33 42 171 458 +171
27NOV26 95.00 P 0.00 0.00 0.00 19.49 -2.73 38 0 390 0
27NOV26 97.50 P 22.05 22.05 22.05 21.99 -2.61 42 10 164 +10
27NOV26 100.00 P 0.00 0.00 0.00 24.48 -2.62 44 0 309 0
27NOV26 102.50 P 0.00 0.00 0.00 26.98 -2.62 48 0 150 0
27NOV26 105.00 P 0.00 0.00 0.00 29.59 -2.51 55 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 32.01 -2.59 55 0 0 0
27NOV26 110.00 P 34.20 34.20 34.20 34.40 -2.70 0 2 0 0
27NOV26 112.50 P 0.00 0.00 0.00 36.90 -2.72 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 39.40 -2.72 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 41.90 -2.70 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 44.40 -2.70 0 0 90 0
27NOV26 122.50 P 0.00 0.00 0.00 46.90 -2.72 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 49.49 -2.61 72 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 51.90 -2.72 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 54.40 -2.70 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 56.95 -2.65 77 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 59.45 -2.65 79 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 61.99 -2.61 84 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 64.40 -2.70 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 66.97 -2.63 87 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 69.45 -2.65 87 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 71.95 -2.65 89 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 74.40 -2.70 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 76.93 -2.67 91 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 79.45 -2.65 95 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 81.95 -2.65 96 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 84.45 -2.65 98 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 86.91 -2.70 95 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 89.45 -2.65 102 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 91.95 -2.65 103 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 94.45 -2.65 105 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 56 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 1,360 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 -0.04 34 0 535 0
30DEC26 55.00 P 0.31 0.31 0.27 0.09 -0.07 34 31 446 +18
30DEC26 57.50 P 0.42 0.42 0.42 0.19 -0.13 34 30 270 -20
30DEC26 60.00 P 0.60 0.60 0.57 0.35 -0.22 34 45 3,593 +12
30DEC26 62.50 P 0.86 0.86 0.80 0.62 -0.35 34 66 1,494 +60
30DEC26 65.00 P 1.27 1.28 1.16 1.03 -0.51 34 206 2,134 +30
30DEC26 67.50 P 1.70 1.70 1.65 1.60 -0.69 34 104 1,057 +3
30DEC26 70.00 P 2.55 2.55 2.31 2.36 -0.85 34 118 11,769 -5
30DEC26 72.50 P 3.60 3.60 3.09 3.26 -1.03 34 39 1,418 +22
30DEC26 75.00 P 4.36 4.38 4.24 4.33 -1.30 34 125 2,844 +106
30DEC26 77.50 P 5.48 5.84 5.48 5.71 -1.52 34 255 4,482 +30
30DEC26 80.00 P 7.36 7.36 7.36 7.28 -1.97 34 15 2,290 -15
30DEC26 82.50 P 0.00 0.00 0.00 9.12 -1.77 35 0 2,113 0
30DEC26 85.00 P 0.00 0.00 0.00 10.85 -2.10 34 0 7,083 0
30DEC26 87.50 P 0.00 0.00 0.00 12.88 -2.16 34 0 1,359 0
30DEC26 90.00 P 0.00 0.00 0.00 15.15 -2.46 35 0 6,207 0
30DEC26 92.50 P 18.10 18.10 18.10 17.39 -2.35 36 3 3,013 0
30DEC26 95.00 P 20.80 20.80 20.80 19.74 -2.48 37 5 4,812 0
30DEC26 97.50 P 0.00 0.00 0.00 22.08 -2.52 37 0 1,422 0
30DEC26 100.00 P 24.90 24.90 24.90 24.90 -2.20 45 3 1,246 0
30DEC26 102.50 P 0.00 0.00 0.00 26.98 -2.62 39 0 28 0
30DEC26 105.00 P 0.00 0.00 0.00 29.59 -2.51 45 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 32.01 -2.59 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.40 -2.70 0 0 1,250 0
30DEC26 112.50 P 0.00 0.00 0.00 37.01 -2.61 50 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 39.40 -2.72 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.90 -2.70 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 44.40 -2.70 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 46.90 -2.72 0 0 90 0
30DEC26 125.00 P 0.00 0.00 0.00 49.49 -2.61 60 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 51.90 -2.72 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 54.40 -2.70 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 56.95 -2.65 63 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 59.45 -2.65 65 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 62.06 -2.54 72 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 64.51 -2.59 72 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 67.02 -2.58 74 0 474 0
30DEC26 145.00 P 0.00 0.00 0.00 69.45 -2.65 72 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 71.95 -2.65 73 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 74.51 -2.59 78 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 77.01 -2.59 80 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 79.45 -2.65 78 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 82.01 -2.59 83 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 84.45 -2.65 81 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 86.99 -2.62 85 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 89.51 -2.59 87 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 91.95 -2.65 85 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 94.45 -2.65 87 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 3 0
28JAN27 47.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 3 0
28JAN27 48.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 3 0
28JAN27 49.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.06 -0.04 35 0 0 0
28JAN27 52.50 P 0.38 0.38 0.38 0.12 -0.07 34 1 1 +1
28JAN27 55.00 P 0.00 0.00 0.00 0.23 -0.12 35 0 2 0
28JAN27 57.50 P 0.68 0.68 0.68 0.40 -0.20 35 1 3 +1
28JAN27 60.00 P 0.94 0.94 0.88 0.66 -0.30 35 33 190 +33
28JAN27 62.50 P 1.26 1.26 1.26 1.03 -0.43 35 15 102 +15
28JAN27 65.00 P 1.71 1.71 1.71 1.55 -0.57 35 15 68 +15
28JAN27 67.50 P 2.27 2.27 2.27 2.22 -0.71 35 96 160 +96
28JAN27 70.00 P 2.96 2.96 2.96 3.05 -0.82 35 30 1,066 +30
28JAN27 72.50 P 3.95 4.05 3.95 3.98 -1.04 34 20 600 -5
28JAN27 75.00 P 5.40 5.40 5.15 5.15 -1.32 34 35 114 -2
28JAN27 77.50 P 6.42 6.42 6.42 6.49 -1.42 34 1 97 +1
28JAN27 80.00 P 8.20 8.35 7.95 8.07 -1.58 35 150 135 +135
28JAN27 82.50 P 9.72 9.72 9.72 9.68 -1.80 34 15 120 +15
28JAN27 85.00 P 0.00 0.00 0.00 11.47 -2.06 34 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 13.53 -1.96 35 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 15.66 -2.25 36 0 30 0
28JAN27 92.50 P 0.00 0.00 0.00 17.62 -2.31 34 0 1 0
28JAN27 95.00 P 0.00 0.00 0.00 19.85 -2.45 34 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 22.17 -2.52 34 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 24.90 -2.22 40 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 26.98 -2.62 35 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 29.59 -2.51 40 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 32.01 -2.59 41 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 34.40 -2.70 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 37.01 -2.61 45 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 39.40 -2.72 0 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 41.90 -2.70 0 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 44.40 -2.70 0 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 46.90 -2.72 0 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 49.49 -2.61 53 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 51.90 -2.72 0 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 54.40 -2.70 0 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 56.95 -2.65 57 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 59.45 -2.65 58 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 62.06 -2.54 64 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 64.51 -2.59 64 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 67.02 -2.58 66 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 69.45 -2.65 64 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 71.95 -2.65 66 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 74.51 -2.59 70 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 3 0
30MAR27 42.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 0.09 -0.04 35 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.12 -0.05 35 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.15 -0.06 35 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.18 -0.09 35 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.23 -0.10 35 0 614 0
30MAR27 52.50 P 0.00 0.00 0.00 0.39 -0.15 35 0 170 0
30MAR27 55.00 P 0.00 0.00 0.00 0.61 -0.22 35 0 38 0
30MAR27 57.50 P 1.32 1.32 1.32 0.93 -0.30 35 15 341 +15
30MAR27 60.00 P 0.00 0.00 0.00 1.34 -0.40 35 0 6,555 0
30MAR27 62.50 P 2.23 2.23 2.23 1.87 -0.53 35 53 468 +53
30MAR27 65.00 P 0.00 0.00 0.00 2.54 -0.67 35 0 3,384 0
30MAR27 67.50 P 0.00 0.00 0.00 3.35 -0.65 35 0 521 0
30MAR27 70.00 P 4.30 4.30 4.30 4.21 -0.86 35 2 11,134 -2
30MAR27 72.50 P 0.00 0.00 0.00 5.24 -0.97 35 0 1,811 0
30MAR27 75.00 P 0.00 0.00 0.00 6.41 -1.20 35 0 1,187 0
30MAR27 77.50 P 7.59 7.61 7.59 7.74 -1.32 34 60 929 -35
30MAR27 80.00 P 0.00 0.00 0.00 9.23 -1.71 34 0 719 0
30MAR27 82.50 P 0.00 0.00 0.00 10.90 -1.71 35 0 385 0
30MAR27 85.00 P 0.00 0.00 0.00 12.76 -1.71 35 0 7,362 0
30MAR27 87.50 P 0.00 0.00 0.00 14.56 -1.90 35 0 1,670 0
30MAR27 90.00 P 16.66 16.66 16.66 16.54 -1.86 36 30 4,990 0
30MAR27 92.50 P 0.00 0.00 0.00 18.55 -1.98 36 0 759 0
30MAR27 95.00 P 0.00 0.00 0.00 20.68 -2.11 36 0 890 0
30MAR27 97.50 P 0.00 0.00 0.00 22.84 -2.19 36 0 459 0
30MAR27 100.00 P 24.70 24.70 24.70 24.96 -2.40 35 1 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 27.25 -2.48 35 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 29.65 -2.51 35 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 32.01 -2.60 35 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 34.43 -2.67 35 0 568 0
30MAR27 112.50 P 0.00 0.00 0.00 37.01 -2.61 38 0 2 0
30MAR27 115.00 P 40.32 40.32 40.20 39.43 -2.69 38 17 177 +13
30MAR27 117.50 P 0.00 0.00 0.00 41.99 -2.61 41 0 23 0
30MAR27 120.00 P 0.00 0.00 0.00 44.40 -2.70 0 0 19 0
30MAR27 122.50 P 0.00 0.00 0.00 46.90 -2.72 0 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 49.49 -2.61 46 0 16 0
30MAR27 127.50 P 0.00 0.00 0.00 51.90 -2.72 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 54.40 -2.70 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 56.95 -2.65 49 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 59.45 -2.65 50 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 62.06 -2.54 55 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 64.51 -2.59 55 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 67.02 -2.58 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 69.45 -2.65 55 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 71.95 -2.65 57 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 74.51 -2.59 60 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 77.01 -2.59 61 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 79.45 -2.65 60 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 82.01 -2.59 63 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 84.45 -2.65 62 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 86.99 -2.62 65 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 89.51 -2.59 66 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 91.95 -2.65 66 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 94.45 -2.65 67 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 5 0
29JUN27 38.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.12 -0.05 36 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.15 -0.05 35 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.19 -0.07 36 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.23 -0.08 36 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.29 -0.08 36 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.34 -0.11 36 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.43 -0.11 36 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.49 -0.16 36 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 0.58 -0.18 36 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.70 -0.17 36 0 883 0
29JUN27 52.50 P 0.00 0.00 0.00 1.00 -0.25 36 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.38 -0.35 36 0 116 0
29JUN27 57.50 P 2.12 2.12 2.12 1.89 -0.41 36 2 141 +2
29JUN27 60.00 P 0.00 0.00 0.00 2.48 -0.49 36 0 351 0
29JUN27 62.50 P 0.00 0.00 0.00 3.16 -0.64 36 0 128 0
29JUN27 65.00 P 0.00 0.00 0.00 3.99 -0.65 36 0 3,226 0
29JUN27 67.50 P 0.00 0.00 0.00 4.84 -0.71 36 0 309 0
29JUN27 70.00 P 0.00 0.00 0.00 5.82 -0.87 36 0 6,889 0
29JUN27 72.50 P 0.00 0.00 0.00 6.92 -0.99 35 0 604 0
29JUN27 75.00 P 0.00 0.00 0.00 8.14 -1.12 36 0 3,686 0
29JUN27 77.50 P 9.76 9.79 9.76 9.48 -1.34 35 45 432 +15
29JUN27 80.00 P 0.00 0.00 0.00 10.92 -1.52 35 0 949 0
29JUN27 82.50 P 0.00 0.00 0.00 12.57 -1.49 36 0 355 0
29JUN27 85.00 P 0.00 0.00 0.00 14.25 -1.54 36 0 1,027 0
29JUN27 87.50 P 0.00 0.00 0.00 16.04 -1.72 36 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 17.91 -1.82 36 0 344 0
29JUN27 92.50 P 0.00 0.00 0.00 19.87 -1.87 36 0 389 0
29JUN27 95.00 P 22.10 22.10 22.10 21.82 -1.99 36 5 94 +5
29JUN27 97.50 P 0.00 0.00 0.00 23.75 -2.19 36 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 25.99 -2.13 36 0 32 0
29JUN27 102.50 P 0.00 0.00 0.00 28.01 -2.29 36 0 162 0
29JUN27 105.00 P 0.00 0.00 0.00 30.25 -2.34 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 32.65 -2.24 37 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 34.92 -2.36 37 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 37.29 -2.40 37 0 21 0
29JUN27 115.00 P 39.84 40.51 39.84 39.72 -2.41 38 30 212 0
29JUN27 117.50 P 0.00 0.00 0.00 42.04 -2.56 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 44.42 -2.68 36 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 46.90 -2.72 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 49.49 -2.61 40 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 51.90 -2.72 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 54.40 -2.70 0 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 56.95 -2.65 43 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 59.45 -2.65 44 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 62.06 -2.54 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 64.51 -2.59 48 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 67.02 -2.58 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 69.45 -2.65 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 71.95 -2.65 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 74.51 -2.59 52 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 77.01 -2.59 53 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 79.45 -2.65 53 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 82.01 -2.59 55 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 84.45 -2.65 54 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 86.99 -2.62 57 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 89.51 -2.59 58 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 91.95 -2.65 57 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 94.45 -2.65 58 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29SEP27 30.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 30 0
29SEP27 31.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 20 0
29SEP27 32.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 46 0
29SEP27 33.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.06 -0.03 36 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.08 -0.03 36 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.13 -0.04 36 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.20 -0.06 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.25 -0.07 36 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.30 -0.07 36 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.35 -0.10 36 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.42 -0.10 36 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.50 -0.13 36 0 0 0
29SEP27 45.00 P 1.05 1.05 1.05 0.60 -0.14 36 20 22 +20
29SEP27 46.00 P 0.00 0.00 0.00 0.70 -0.16 36 0 2 0
29SEP27 47.00 P 0.00 0.00 0.00 0.81 -0.16 36 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.93 -0.20 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.05 -0.23 36 0 0 0
29SEP27 50.00 P 1.55 1.55 1.55 1.21 -0.23 36 1 65 +1
29SEP27 52.50 P 0.00 0.00 0.00 1.61 -0.33 36 0 15 0
29SEP27 55.00 P 2.38 2.38 2.38 2.14 -0.37 36 2 168 +2
29SEP27 57.50 P 0.00 0.00 0.00 2.75 -0.45 36 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.43 -0.57 36 0 24 0
29SEP27 62.50 P 0.00 0.00 0.00 4.23 -0.58 36 0 47 0
29SEP27 65.00 P 0.00 0.00 0.00 5.04 -0.68 36 0 163 0
29SEP27 67.50 P 0.00 0.00 0.00 5.95 -0.81 36 0 272 0
29SEP27 70.00 P 0.00 0.00 0.00 7.00 -0.90 36 0 1,494 0
29SEP27 72.50 P 0.00 0.00 0.00 8.14 -1.15 36 0 611 0
29SEP27 75.00 P 9.26 9.34 9.26 9.38 -1.14 36 2 602 +2
29SEP27 77.50 P 11.33 11.33 10.59 10.73 -1.25 35 19 181 +15
29SEP27 80.00 P 12.35 12.35 12.35 12.18 -1.38 35 15 360 0
29SEP27 82.50 P 0.00 0.00 0.00 13.87 -1.40 36 0 151 0
29SEP27 85.00 P 0.00 0.00 0.00 15.51 -1.38 36 0 53 0
29SEP27 87.50 P 0.00 0.00 0.00 17.20 -1.64 36 0 32 0
29SEP27 90.00 P 0.00 0.00 0.00 19.04 -1.58 36 0 3,516 0
29SEP27 92.50 P 0.00 0.00 0.00 20.85 -1.79 36 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 22.77 -1.86 36 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 24.75 -1.92 36 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.74 -2.05 36 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 28.85 -2.08 36 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 30.98 -2.15 36 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 33.14 -2.25 36 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 35.37 -2.30 36 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 37.64 -2.35 36 0 0 0
29SEP27 115.00 P 40.76 40.76 40.76 39.97 -2.38 36 2 4 +2
29SEP27 117.50 P 0.00 0.00 0.00 42.27 -2.47 36 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 44.64 -2.52 36 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 47.03 -2.59 36 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 49.49 -2.61 37 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 51.92 -2.70 36 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 54.40 -2.70 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 56.95 -2.65 39 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 59.45 -2.65 40 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 62.06 -2.54 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 64.51 -2.59 43 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 67.02 -2.58 45 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 69.45 -2.65 44 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 71.95 -2.65 45 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 74.51 -2.59 47 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 77.01 -2.59 48 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 79.45 -2.65 48 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 82.01 -2.59 50 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 84.45 -2.65 50 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 86.99 -2.62 51 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 89.51 -2.59 53 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 91.95 -2.65 52 0 0 0
TOTAL PUT 5,263 208,795 +1,696
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 23.160
29OCT26 15.50 C 0.00 0.00 0.00 7.69 +0.89 62 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.21 +0.92 75 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.72 +0.91 73 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.16 +0.85 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.69 +0.88 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.20 +0.88 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.68 +0.86 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.21 +0.97 42 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.73 +0.85 42 0 14 0
29OCT26 20.00 C 0.00 0.00 0.00 3.27 +0.90 44 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 2.39 +0.78 43 0 89 0
29OCT26 22.00 C 0.00 0.00 0.00 1.66 +0.65 44 0 22 0
29OCT26 23.00 C 0.71 0.85 0.67 1.03 +0.45 43 135 390 +102
29OCT26 24.00 C 0.41 0.57 0.41 0.59 +0.28 42 47 255 +2
29OCT26 25.00 C 0.17 0.28 0.17 0.34 +0.18 44 16 474 +9
29OCT26 26.00 C 0.00 0.00 0.00 0.17 +0.09 43 0 232 0
29OCT26 27.00 C 0.06 0.07 0.06 0.08 +0.04 43 6 375 +2
29OCT26 28.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 313 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 255 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 169 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 224 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 126 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
27NOV26 16.50 C 0.00 0.00 0.00 6.72 - 0 0 0 -
27NOV26 17.00 C 0.00 0.00 0.00 6.37 +0.92 58 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.74 +0.77 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.30 +0.79 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.85 +0.78 43 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.41 +0.76 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.88 +0.73 37 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.50 +0.63 40 0 15 0
27NOV26 21.00 C 2.31 2.31 2.31 2.94 +0.79 48 30 30 +24
27NOV26 22.00 C 1.70 1.70 1.70 2.18 +0.61 44 8 67 +8
27NOV26 23.00 C 1.27 1.27 1.22 1.66 +0.54 45 36 119 0
27NOV26 24.00 C 0.85 1.26 0.85 1.20 +0.41 44 21 66 +21
27NOV26 25.00 C 0.00 0.00 0.00 0.86 +0.32 44 0 33 0
27NOV26 26.00 C 0.42 0.42 0.42 0.62 +0.24 45 4 78 0
27NOV26 27.00 C 0.00 0.00 0.00 0.43 +0.18 45 0 35 0
27NOV26 28.00 C 0.00 0.00 0.00 0.29 +0.13 45 0 46 0
27NOV26 29.00 C 0.00 0.00 0.00 0.19 +0.09 45 0 76 0
27NOV26 30.00 C 0.00 0.00 0.00 0.12 +0.05 45 0 62 0
27NOV26 31.00 C 0.08 0.08 0.08 0.08 +0.04 45 90 154 +90
27NOV26 32.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 16 0
27NOV26 33.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.79 +0.86 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.25 +0.78 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.80 +0.80 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.42 +0.86 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.98 +0.86 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.54 +0.81 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.00 +0.68 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.69 +0.76 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.23 +0.78 42 0 0 0
30DEC26 20.00 C 3.30 3.30 3.30 3.97 +0.86 46 1 17 0
30DEC26 21.00 C 0.00 0.00 0.00 3.14 +0.61 42 0 51 0
30DEC26 22.00 C 0.00 0.00 0.00 2.59 +0.64 43 0 59 0
30DEC26 23.00 C 0.00 0.00 0.00 2.10 +0.55 44 0 90 0
30DEC26 24.00 C 0.00 0.00 0.00 1.61 +0.44 43 0 80 0
30DEC26 25.00 C 1.00 1.30 1.00 1.27 +0.37 43 23 178 -3
30DEC26 26.00 C 0.81 0.81 0.81 1.02 +0.34 45 10 59 -10
30DEC26 27.00 C 0.00 0.00 0.00 0.78 +0.28 45 0 131 0
30DEC26 28.00 C 0.41 0.41 0.41 0.59 +0.22 45 1 2,519 +1
30DEC26 29.00 C 0.45 0.45 0.45 0.44 +0.17 45 30 51 +18
30DEC26 30.00 C 0.00 0.00 0.00 0.32 +0.13 44 0 678 0
30DEC26 31.00 C 0.00 0.00 0.00 0.24 +0.10 44 0 39 0
30DEC26 32.00 C 0.00 0.00 0.00 0.17 +0.07 44 0 502 0
30DEC26 33.00 C 0.00 0.00 0.00 0.13 +0.06 45 0 345 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 +0.04 44 0 21 0
30DEC26 35.00 C 0.14 0.14 0.14 0.07 +0.03 45 1 110 +1
30DEC26 36.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
28JAN27 16.50 C 6.26 7.05 6.26 7.05 - 48 50 50 -
28JAN27 17.00 C 5.82 6.04 5.78 6.71 +0.92 52 47 47 +47
28JAN27 17.50 C 5.40 5.58 5.36 6.22 +0.86 48 54 54 +54
28JAN27 18.00 C 4.95 5.20 4.95 5.81 +0.85 48 70 70 +70
28JAN27 18.50 C 4.61 4.93 4.57 5.40 +0.83 47 102 102 +102
28JAN27 19.00 C 0.00 0.00 0.00 5.00 +0.80 47 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.43 +0.58 41 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.21 +0.69 45 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.52 +0.68 44 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 2.91 +0.59 43 0 0 0
28JAN27 23.00 C 2.03 2.39 2.03 2.39 +0.52 43 30 30 +30
28JAN27 24.00 C 0.00 0.00 0.00 1.95 +0.45 43 0 43 0
28JAN27 25.00 C 0.00 0.00 0.00 1.59 +0.39 43 0 0 0
28JAN27 26.00 C 0.99 1.34 0.99 1.30 +0.33 44 31 31 +31
28JAN27 27.00 C 0.79 1.09 0.79 1.04 +0.27 44 49 49 +49
28JAN27 28.00 C 0.79 0.87 0.79 0.82 +0.22 44 28 28 +28
28JAN27 29.00 C 0.00 0.00 0.00 0.64 +0.17 43 0 4 0
28JAN27 30.00 C 0.00 0.00 0.00 0.50 +0.14 43 0 2 0
28JAN27 31.00 C 0.00 0.00 0.00 0.39 +0.11 43 0 10 0
28JAN27 32.00 C 0.00 0.00 0.00 0.30 +0.09 43 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.23 +0.07 43 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 8.20 +0.82 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.75 +0.87 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.34 +0.87 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.90 +0.74 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.53 +0.75 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.09 +0.68 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.72 +0.67 44 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.43 +0.72 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.08 +0.69 45 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.74 +0.66 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.11 +0.77 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.41 +0.47 42 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.05 +0.55 44 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 2.58 +0.46 44 0 61 0
30MAR27 25.00 C 0.00 0.00 0.00 2.24 +0.44 44 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 1.91 +0.38 44 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 1.62 +0.32 44 0 21 0
30MAR27 28.00 C 0.00 0.00 0.00 1.36 +0.27 44 0 28 0
30MAR27 29.00 C 0.00 0.00 0.00 1.15 +0.24 44 0 125 0
30MAR27 30.00 C 0.00 0.00 0.00 0.96 +0.20 44 0 963 0
30MAR27 31.00 C 0.00 0.00 0.00 0.80 +0.17 44 0 401 0
30MAR27 32.00 C 0.65 0.65 0.65 0.67 +0.15 44 3 3 +1
30MAR27 33.00 C 0.00 0.00 0.00 0.56 +0.13 44 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.46 +0.10 44 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.38 +0.09 44 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.32 +0.08 44 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.26 +0.06 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.22 +0.06 44 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.18 +0.04 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.15 +0.04 44 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.12 +0.03 44 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 8.58 +0.82 49 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 8.21 +0.83 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.83 +0.82 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.45 +0.82 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.06 +0.78 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.71 +0.76 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.38 +0.75 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.98 +0.67 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.72 +0.70 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.41 +0.74 46 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.83 +0.67 46 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.26 +0.65 45 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 3.85 +0.65 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.38 +0.56 45 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 2.97 +0.56 45 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 2.62 +0.40 45 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.37 +0.43 45 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 2.10 +0.38 45 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 1.87 +0.35 46 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.67 +0.35 46 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.45 +0.28 45 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.31 +0.29 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.15 +0.26 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.00 +0.22 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.89 +0.22 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.78 +0.18 46 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.69 +0.17 46 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.61 +0.16 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.53 +0.13 46 0 28 0
29SEP27 16.50 C 0.00 0.00 0.00 8.17 - 48 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 7.85 +0.85 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.50 +0.82 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.16 +0.76 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.87 +0.78 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.52 +0.71 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.17 +0.65 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.89 +0.65 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.42 +0.71 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.87 +0.57 45 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 4.41 +0.51 45 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 4.11 +0.69 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.74 +0.56 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.34 +0.58 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.92 +0.41 45 0 3 0
29SEP27 28.00 C 0.00 0.00 0.00 2.79 +0.52 46 0 3 0
29SEP27 29.00 C 0.00 0.00 0.00 2.51 +0.43 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.30 +0.47 46 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 2.06 +0.37 46 0 11 0
29SEP27 32.00 C 0.00 0.00 0.00 1.88 +0.41 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.70 +0.33 46 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.55 +0.32 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.41 +0.31 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.26 +0.26 46 0 1 0
TOTAL CALL 923 12,412 +677
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 52 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 15 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 -0.03 43 0 65 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 -0.05 43 0 114 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 -0.08 43 0 158 0
29OCT26 20.00 P 0.00 0.00 0.00 0.07 -0.13 43 0 184 0
29OCT26 21.00 P 0.28 0.28 0.22 0.20 -0.25 43 15 274 +10
29OCT26 22.00 P 0.68 0.73 0.57 0.45 -0.40 43 75 367 +49
29OCT26 23.00 P 1.25 1.25 0.85 0.85 -0.53 43 31 450 +30
29OCT26 24.00 P 0.00 0.00 0.00 1.41 -0.74 43 0 296 0
29OCT26 25.00 P 0.00 0.00 0.00 2.20 -0.78 47 0 281 0
29OCT26 26.00 P 3.02 3.02 3.02 3.06 -0.84 50 15 61 0
29OCT26 27.00 P 0.00 0.00 0.00 3.85 -1.02 36 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 4.99 -0.87 63 0 132 0
29OCT26 29.00 P 0.00 0.00 0.00 5.94 -0.92 66 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.98 -0.88 78 0 4 0
29OCT26 31.00 P 0.00 0.00 0.00 7.92 -0.94 77 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.88 -0.98 76 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.98 -0.88 98 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.92 -0.94 95 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.85 -1.01 82 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.84 -1.02 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 - 47 0 0 -
27NOV26 17.00 P 0.00 0.00 0.00 0.04 -0.04 45 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.06 -0.05 45 0 26 0
27NOV26 18.00 P 0.00 0.00 0.00 0.09 -0.08 45 0 11 0
27NOV26 18.50 P 0.00 0.00 0.00 0.14 -0.10 45 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 0.19 -0.14 45 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 0.27 -0.17 45 0 37 0
27NOV26 20.00 P 0.00 0.00 0.00 0.36 -0.21 45 0 37 0
27NOV26 21.00 P 0.00 0.00 0.00 0.62 -0.31 46 0 38 0
27NOV26 22.00 P 1.24 1.24 0.91 0.95 -0.42 45 70 346 +23
27NOV26 23.00 P 1.79 1.79 1.33 1.40 -0.53 45 206 2,062 +122
27NOV26 24.00 P 0.00 0.00 0.00 1.96 -0.69 45 0 658 0
27NOV26 25.00 P 0.00 0.00 0.00 2.62 -0.61 45 0 152 0
27NOV26 26.00 P 0.00 0.00 0.00 3.46 -0.56 48 0 111 0
27NOV26 27.00 P 0.00 0.00 0.00 4.29 -0.66 50 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 5.14 -0.80 50 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 6.02 -0.88 50 0 4 0
27NOV26 30.00 P 0.00 0.00 0.00 6.98 -0.89 52 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 7.92 -0.94 52 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.90 -0.96 55 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.98 -0.88 66 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.92 -0.94 65 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.85 -1.01 58 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.84 -1.02 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 -0.03 44 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 -0.04 44 0 40 0
30DEC26 16.50 P 0.12 0.12 0.12 0.09 -0.04 45 1 13 +1
30DEC26 17.00 P 0.00 0.00 0.00 0.13 -0.06 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 -0.08 44 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.23 -0.10 44 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 0.31 -0.13 44 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.40 -0.16 44 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.50 -0.19 44 0 27 0
30DEC26 20.00 P 0.00 0.00 0.00 0.63 -0.23 44 0 36 0
30DEC26 21.00 P 1.12 1.12 0.92 0.92 -0.33 44 260 304 +258
30DEC26 22.00 P 1.55 1.55 1.32 1.28 -0.43 43 24 156 +1
30DEC26 23.00 P 1.73 1.78 1.73 1.78 -0.49 44 19 256 -4
30DEC26 24.00 P 0.00 0.00 0.00 2.32 -0.57 44 0 2,642 0
30DEC26 25.00 P 0.00 0.00 0.00 2.95 -0.56 43 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.70 -0.58 45 0 43 0
30DEC26 27.00 P 0.00 0.00 0.00 4.47 -0.65 45 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 5.42 -0.55 49 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 6.21 -0.76 47 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 7.19 -0.74 51 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.05 -0.84 50 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.06 -0.81 54 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 10.01 -0.85 55 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 10.92 -0.94 53 0 80 0
30DEC26 35.00 P 0.00 0.00 0.00 11.97 -0.89 59 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 12.96 -0.90 61 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.84 -1.02 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.87 -0.99 59 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.84 -1.02 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.84 -1.02 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.84 -1.02 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.84 -1.02 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.84 -1.02 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.84 -1.02 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.88 -0.98 77 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.16 - 44 0 0 -
28JAN27 17.00 P 0.00 0.00 0.00 0.21 -0.11 43 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.27 -0.14 43 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.35 -0.17 43 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.45 -0.19 44 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.55 -0.23 44 0 3 0
28JAN27 19.50 P 0.00 0.00 0.00 0.68 -0.25 44 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.82 -0.29 44 0 1 0
28JAN27 21.00 P 0.00 0.00 0.00 1.15 -0.35 44 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 1.55 -0.43 43 0 20 0
28JAN27 23.00 P 0.00 0.00 0.00 2.03 -0.50 43 0 20 0
28JAN27 24.00 P 0.00 0.00 0.00 2.58 -0.57 43 0 5 0
28JAN27 25.00 P 0.00 0.00 0.00 3.22 -0.53 43 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 3.96 -0.51 44 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 4.74 -0.50 45 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 5.49 -0.57 45 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 6.33 -0.64 45 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 7.29 -0.73 48 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 8.08 -0.89 45 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 9.06 -0.85 48 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 10.01 -0.87 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.22 -0.10 44 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.28 -0.12 44 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.36 -0.14 44 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.44 -0.17 44 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.54 -0.19 44 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.65 -0.22 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.78 -0.20 44 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 0.92 -0.25 44 0 10 0
30MAR27 19.50 P 0.00 0.00 0.00 1.07 -0.27 44 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.24 -0.29 44 0 84 0
30MAR27 21.00 P 1.81 1.81 1.81 1.61 -0.35 44 1 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.03 -0.43 43 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.53 -0.49 43 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.09 -0.54 43 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 3.72 -0.47 44 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.43 -0.49 45 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.15 -0.48 45 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 5.89 -0.52 45 0 18 0
30MAR27 29.00 P 0.00 0.00 0.00 6.71 -0.61 45 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 7.51 -0.66 45 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 8.44 -0.59 47 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 9.38 -0.54 48 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 10.19 -0.69 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.03 -0.92 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.97 -0.94 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.96 -0.92 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.93 -0.94 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.93 -0.93 49 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 15.84 -1.02 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.87 -0.99 49 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.88 -0.98 52 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 0.53 -0.12 46 0 112 0
29JUN27 16.00 P 0.00 0.00 0.00 0.64 -0.12 46 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.75 -0.15 46 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.87 -0.17 46 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.00 -0.17 45 0 7 0
29JUN27 18.00 P 1.18 1.18 1.18 1.13 -0.20 45 15 16 +12
29JUN27 18.50 P 0.00 0.00 0.00 1.31 -0.20 46 0 0 0
29JUN27 19.00 P 1.63 1.63 1.63 1.47 -0.18 45 2 1 -2
29JUN27 19.50 P 0.00 0.00 0.00 1.62 -0.26 45 0 15 0
29JUN27 20.00 P 1.86 1.86 1.86 1.79 -0.27 44 15 27 0
29JUN27 21.00 P 0.00 0.00 0.00 2.25 -0.28 45 0 115 0
29JUN27 22.00 P 0.00 0.00 0.00 2.70 -0.35 45 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.22 -0.39 45 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 3.80 -0.40 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.32 -0.59 44 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 5.09 -0.52 45 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.78 -0.57 45 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.51 -0.52 45 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 7.35 -0.56 47 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.14 -0.48 47 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.96 -0.56 47 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.65 -0.73 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.58 -0.68 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.46 -0.68 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.27 -0.78 46 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.19 -0.74 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.12 -0.77 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.12 -0.81 48 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 15.98 -0.92 46 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 1.04 - 45 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 1.18 -0.18 45 0 4 0
29SEP27 17.50 P 1.43 1.43 1.43 1.33 -0.21 45 2 2 +2
29SEP27 18.00 P 0.00 0.00 0.00 1.49 -0.17 45 0 5 0
29SEP27 18.50 P 1.79 1.79 1.79 1.67 -0.18 45 2 3 +2
29SEP27 19.00 P 0.00 0.00 0.00 1.83 -0.26 45 0 4 0
29SEP27 19.50 P 0.00 0.00 0.00 2.03 -0.25 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.24 -0.26 45 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.66 -0.31 44 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.16 -0.32 44 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.70 -0.37 45 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.25 -0.54 44 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 4.88 -0.47 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.55 -0.51 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.27 -0.52 45 0 1 0
29SEP27 28.00 P 0.00 0.00 0.00 6.99 -0.53 46 0 5 0
29SEP27 29.00 P 0.00 0.00 0.00 7.73 -0.57 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.44 -0.66 45 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 9.27 -0.63 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.09 -0.64 46 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.94 -0.64 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.73 -0.70 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.54 -0.78 45 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.47 -0.75 46 0 0 0
TOTAL PUT 753 14,937 +504
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$ 491.400
09OCT26 375.00 C 0.00 0.00 0.00 116.40 +14.57 0 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 111.40 +14.57 0 0 0 0
09OCT26 385.00 C 0.00 0.00 0.00 106.40 +14.57 0 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 101.40 +14.57 0 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 96.40 +14.56 0 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 91.40 +14.56 0 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 86.40 +14.56 0 0 0 0
09OCT26 410.00 C 0.00 0.00 0.00 81.40 +14.56 0 0 0 0
09OCT26 415.00 C 0.00 0.00 0.00 76.40 +14.56 0 0 0 0
09OCT26 420.00 C 0.00 0.00 0.00 71.40 +14.56 0 0 0 0
09OCT26 425.00 C 0.00 0.00 0.00 66.40 +14.56 0 0 0 0
09OCT26 430.00 C 0.00 0.00 0.00 61.40 +14.56 0 0 0 0
09OCT26 435.00 C 0.00 0.00 0.00 56.40 +14.56 0 0 0 0
09OCT26 440.00 C 0.00 0.00 0.00 51.40 +14.56 0 0 0 0
09OCT26 445.00 C 0.00 0.00 0.00 46.40 +14.56 0 0 0 0
09OCT26 450.00 C 0.00 0.00 0.00 41.40 +14.55 0 0 0 -8
09OCT26 455.00 C 0.00 0.00 0.00 36.40 +14.51 0 0 0 -72
09OCT26 460.00 C 0.00 0.00 0.00 31.40 +14.38 0 0 0 -129
09OCT26 465.00 C 0.00 0.00 0.00 26.40 +13.98 0 0 0 -165
09OCT26 470.00 C 18.00 18.00 18.00 21.40 +13.33 0 5 0 -173
09OCT26 475.00 C 9.90 22.85 9.90 16.40 +11.54 0 13 0 -140
09OCT26 480.00 C 9.60 9.60 4.85 11.40 +8.82 0 16 0 -216
09OCT26 485.00 C 4.10 11.47 3.43 6.40 +5.21 0 86 0 -216
09OCT26 490.00 C 1.30 11.00 0.75 1.40 +0.93 0 954 0 -417
09OCT26 495.00 C 0.36 7.00 0.06 0.00 -0.17 0 1,230 433 +294
09OCT26 500.00 C 0.32 3.95 0.05 0.00 -0.05 0 1,000 575 +218
09OCT26 505.00 C 0.31 2.08 0.05 0.00 -0.02 0 735 486 +255
09OCT26 510.00 C 0.06 0.77 0.04 0.00 -0.01 0 216 215 +52
09OCT26 515.00 C 0.04 0.04 0.04 0.00 -0.01 0 3 140 0
09OCT26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
09OCT26 525.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
09OCT26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09OCT26 535.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
09OCT26 545.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
09OCT26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 555.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
09OCT26 565.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
09OCT26 575.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 585.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 116.63 +14.56 0 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 111.64 +14.57 56 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 106.64 +14.57 48 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 101.64 +14.56 0 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 96.65 +14.57 48 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 91.65 +14.56 42 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 86.65 +14.55 0 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 81.66 +14.55 41 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 76.66 +14.52 36 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 71.67 +14.49 37 0 0 0
16OCT26 425.00 C 0.00 0.00 0.00 66.68 +14.42 37 0 0 0
16OCT26 430.00 C 0.00 0.00 0.00 61.71 +14.32 38 0 0 0
16OCT26 435.00 C 0.00 0.00 0.00 56.75 +14.16 37 0 0 0
16OCT26 440.00 C 0.00 0.00 0.00 51.82 +13.92 37 0 0 0
16OCT26 445.00 C 0.00 0.00 0.00 46.94 +13.59 37 0 0 0
16OCT26 450.00 C 0.00 0.00 0.00 42.13 +13.13 37 0 0 0
16OCT26 455.00 C 0.00 0.00 0.00 37.43 +13.19 37 0 0 0
16OCT26 460.00 C 0.00 0.00 0.00 32.88 +12.28 37 0 15 0
16OCT26 465.00 C 23.30 23.30 23.30 28.51 +11.52 37 10 146 0
16OCT26 470.00 C 24.02 24.02 24.02 24.26 +10.34 37 5 176 0
16OCT26 475.00 C 21.64 22.02 19.36 20.58 +9.38 37 83 113 +38
16OCT26 480.00 C 15.00 20.56 15.00 16.99 +8.13 37 50 58 +15
16OCT26 485.00 C 11.28 16.44 9.57 13.77 +6.89 37 41 20 +19
16OCT26 490.00 C 9.30 13.75 7.65 10.99 +5.75 37 39 27 +23
16OCT26 495.00 C 8.10 12.00 6.00 8.61 +4.70 37 25 79 +10
16OCT26 500.00 C 4.01 10.50 4.01 6.68 +3.82 37 483 286 +220
16OCT26 505.00 C 3.50 8.10 3.29 5.06 +3.00 37 261 114 -39
16OCT26 510.00 C 1.70 7.00 1.70 3.85 +2.31 38 215 196 +136
16OCT26 515.00 C 2.60 4.16 2.10 2.79 +1.73 38 134 94 +51
16OCT26 520.00 C 1.55 3.90 1.55 1.98 +1.26 38 175 160 +43
16OCT26 525.00 C 1.46 3.13 1.22 1.37 +0.90 38 910 838 +771
16OCT26 530.00 C 0.98 1.75 0.98 0.93 +0.62 37 58 96 +53
16OCT26 535.00 C 1.64 1.64 0.91 0.62 +0.42 37 63 66 +63
16OCT26 540.00 C 0.50 0.70 0.46 0.40 +0.28 37 40 47 +40
16OCT26 545.00 C 0.35 0.35 0.35 0.26 +0.18 37 1 11 +1
16OCT26 550.00 C 0.32 0.60 0.32 0.16 +0.11 37 30 53 +28
16OCT26 555.00 C 0.00 0.00 0.00 0.10 +0.07 37 0 0 0
16OCT26 560.00 C 0.00 0.00 0.00 0.06 +0.04 37 0 0 0
16OCT26 565.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 5 0
16OCT26 570.00 C 0.24 0.24 0.24 0.02 +0.01 37 2 10 0
16OCT26 575.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 585.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 251.83 +14.58 87 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 246.83 +14.57 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 241.84 +14.57 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 236.85 +14.58 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 231.86 +14.58 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 226.87 +14.58 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 221.88 +14.58 67 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 216.89 +14.58 68 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 211.90 +14.58 68 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 206.91 +14.58 67 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 201.91 +14.57 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 196.92 +14.57 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 191.93 +14.57 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 181.95 +14.57 47 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 171.97 +14.57 51 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 161.99 +14.58 50 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 152.00 +14.57 0 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 142.02 +14.57 0 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 132.04 +14.56 37 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 122.07 +14.55 40 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 112.12 +14.54 41 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 102.20 +14.51 41 0 1 0
29OCT26 400.00 C 0.00 0.00 0.00 92.35 +14.44 41 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 82.61 +14.30 41 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 73.05 +14.06 41 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 63.77 +13.70 41 0 45 0
29OCT26 440.00 C 0.00 0.00 0.00 54.88 +13.17 41 0 2 0
29OCT26 450.00 C 0.00 0.00 0.00 46.49 +12.46 41 0 285 0
29OCT26 460.00 C 0.00 0.00 0.00 38.71 +11.56 41 0 148 0
29OCT26 470.00 C 31.40 31.40 31.40 31.66 +10.73 41 3 571 0
29OCT26 480.00 C 21.84 30.00 21.84 25.41 +9.58 41 3 1,396 +1
29OCT26 490.00 C 16.00 22.45 16.00 19.79 +8.09 40 432 1,348 +105
29OCT26 500.00 C 12.10 19.00 10.66 15.21 +6.72 40 237 1,857 -17
29OCT26 510.00 C 8.90 15.00 8.29 11.38 +5.21 40 223 1,272 +81
29OCT26 520.00 C 7.00 11.45 7.00 8.51 +4.18 40 144 1,582 +55
29OCT26 530.00 C 5.50 8.70 4.68 6.24 +3.33 41 291 875 +122
29OCT26 540.00 C 4.00 5.67 3.78 4.59 +2.68 41 199 723 +21
29OCT26 550.00 C 2.90 4.05 2.42 3.13 +1.91 41 160 689 +33
29OCT26 560.00 C 1.26 3.20 1.26 2.18 +1.42 41 277 849 -3
29OCT26 570.00 C 2.30 2.39 1.88 1.46 +0.99 41 118 331 +35
29OCT26 580.00 C 1.13 1.48 1.13 0.96 +0.68 41 32 289 -13
29OCT26 590.00 C 0.00 0.00 0.00 0.62 +0.46 41 0 385 0
29OCT26 600.00 C 0.90 0.90 0.87 0.40 +0.31 41 32 471 +2
29OCT26 610.00 C 0.00 0.00 0.00 0.24 +0.19 41 0 339 0
29OCT26 620.00 C 0.00 0.00 0.00 0.15 +0.12 41 0 1,557 0
29OCT26 630.00 C 0.64 0.64 0.64 0.09 +0.07 41 1 183 +1
29OCT26 640.00 C 0.00 0.00 0.00 0.05 +0.04 40 0 325 0
29OCT26 650.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 351 0
29OCT26 660.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 314 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 41 0 68 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 42 0 144 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 44 0 224 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 46 0 262 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 48 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 49 0 148 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 56 0 94 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 57 0 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 59 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 60 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 62 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 63 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 66 0 173 0
29OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 67 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 69 0 233 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 71 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 73 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 75 0 23 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 78 0 221 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 81 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
27NOV26 240.00 C 0.00 0.00 0.00 252.44 +14.58 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 247.46 +14.58 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 242.49 +14.58 53 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 237.51 +14.58 50 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 232.53 +14.58 47 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 227.55 +14.58 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 222.57 +14.57 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 217.59 +14.57 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 212.62 +14.58 45 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 207.64 +14.58 42 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 202.66 +14.57 39 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 197.68 +14.57 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 192.70 +14.57 0 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 182.75 +14.57 37 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 172.80 +14.56 37 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 162.86 +14.55 37 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 152.94 +14.53 37 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 143.04 +14.49 37 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 133.19 +14.44 37 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 123.42 +14.36 37 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 113.74 +14.22 37 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 104.22 +14.04 37 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 94.88 +13.77 37 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 85.81 +13.44 37 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 77.04 +13.02 37 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 68.65 +12.51 37 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 60.69 +11.91 37 0 30 0
27NOV26 450.00 C 0.00 0.00 0.00 53.23 +11.24 37 0 60 0
27NOV26 460.00 C 0.00 0.00 0.00 46.29 +10.48 37 0 107 0
27NOV26 470.00 C 0.00 0.00 0.00 41.11 +11.75 39 0 781 0
27NOV26 480.00 C 34.99 37.75 32.66 33.10 +8.56 36 584 767 +490
27NOV26 490.00 C 30.57 31.75 27.45 28.37 +8.05 37 219 417 +39
27NOV26 500.00 C 24.00 28.00 22.83 23.93 +7.26 37 134 861 -15
27NOV26 510.00 C 19.00 21.47 18.80 19.99 +6.45 37 35 423 +11
27NOV26 520.00 C 20.00 20.00 17.54 16.33 +5.43 37 24 502 +11
27NOV26 530.00 C 10.50 15.53 10.50 13.51 +4.70 37 53 313 +10
27NOV26 540.00 C 13.40 13.40 10.99 10.99 +3.85 37 53 182 +9
27NOV26 550.00 C 7.05 10.80 7.05 8.98 +3.26 37 218 665 +32
27NOV26 560.00 C 6.00 8.20 6.00 7.31 +2.86 38 192 244 +120
27NOV26 570.00 C 4.87 7.50 4.80 5.86 +2.43 38 116 377 -10
27NOV26 580.00 C 4.48 5.63 4.18 4.59 +1.97 38 49 1,256 -12
27NOV26 590.00 C 3.84 3.84 3.84 3.61 +1.62 38 30 98 -21
27NOV26 600.00 C 2.88 3.38 2.88 2.80 +1.30 38 78 122 -36
27NOV26 610.00 C 2.90 2.90 2.55 2.16 +1.07 38 60 38 -60
27NOV26 620.00 C 2.40 2.40 2.22 1.66 +0.85 38 60 408 +30
27NOV26 630.00 C 1.80 1.80 1.53 1.22 +0.62 37 56 77 +10
27NOV26 640.00 C 0.00 0.00 0.00 0.93 +0.49 37 0 127 0
27NOV26 650.00 C 0.00 0.00 0.00 0.70 +0.38 37 0 71 0
27NOV26 660.00 C 0.00 0.00 0.00 0.52 +0.29 37 0 355 0
27NOV26 670.00 C 0.00 0.00 0.00 0.39 +0.22 37 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 0.29 +0.17 37 0 553 0
27NOV26 690.00 C 0.00 0.00 0.00 0.21 +0.13 37 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 0.16 +0.10 38 0 559 0
27NOV26 710.00 C 0.00 0.00 0.00 0.11 +0.07 37 0 21 0
27NOV26 720.00 C 0.00 0.00 0.00 0.09 +0.06 38 0 513 0
27NOV26 730.00 C 0.00 0.00 0.00 0.06 +0.04 37 0 35 0
27NOV26 740.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 11 0
27NOV26 760.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 800.00 C 0.15 0.17 0.15 0.01 0.00 39 6 12 +6
27NOV26 810.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
27NOV26 830.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
27NOV26 890.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
27NOV26 930.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30DEC26 240.00 C 0.00 0.00 0.00 253.14 +14.58 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 248.18 +14.58 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 243.21 +14.57 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 238.25 +14.58 35 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 233.29 +14.58 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 228.32 +14.57 0 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 223.36 +14.57 34 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 218.40 +14.57 36 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 213.44 +14.57 36 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 208.48 +14.57 36 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 203.52 +14.57 36 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 198.56 +14.56 35 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 193.61 +14.56 36 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 183.71 +14.54 36 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 173.84 +14.51 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 164.01 +14.48 36 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 154.22 +14.41 36 0 0 0
30DEC26 350.00 C 138.77 138.77 138.77 143.34 +13.27 0 15 135 +15
30DEC26 360.00 C 0.00 0.00 0.00 134.91 +14.21 36 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 125.44 +14.05 36 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 116.15 +13.85 36 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 107.06 +13.59 36 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 98.23 +13.27 36 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 89.69 +12.89 36 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 81.50 +12.46 36 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 73.67 +11.96 36 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 66.26 +11.42 36 0 18 0
30DEC26 450.00 C 0.00 0.00 0.00 59.28 +10.83 36 0 75 0
30DEC26 460.00 C 0.00 0.00 0.00 52.76 +10.19 36 0 107 0
30DEC26 470.00 C 48.76 48.76 48.76 46.71 +10.65 36 15 521 -15
30DEC26 480.00 C 45.83 45.83 45.83 41.14 +9.82 36 1 435 -1
30DEC26 490.00 C 32.63 36.34 32.63 35.11 +8.06 35 69 510 +45
30DEC26 500.00 C 28.15 33.02 28.15 31.69 +8.40 36 75 774 +60
30DEC26 510.00 C 25.69 29.91 23.49 26.50 +6.53 35 51 1,137 -33
30DEC26 520.00 C 26.02 26.02 26.02 23.30 +6.27 36 15 196 -15
30DEC26 530.00 C 17.30 21.94 17.30 20.06 +5.78 36 31 572 0
30DEC26 540.00 C 0.00 0.00 0.00 17.06 +4.66 36 0 210 0
30DEC26 550.00 C 10.89 17.00 10.89 14.76 +4.73 36 77 691 +56
30DEC26 560.00 C 0.00 0.00 0.00 12.52 +3.65 36 0 373 0
30DEC26 570.00 C 10.00 12.12 10.00 10.70 +3.56 36 63 4,318 +63
30DEC26 580.00 C 10.48 10.48 10.48 8.82 +2.93 36 30 1,009 0
30DEC26 590.00 C 0.00 0.00 0.00 7.38 +2.54 36 0 285 0
30DEC26 600.00 C 5.68 5.68 5.68 6.15 +2.19 36 5 1,694 +5
30DEC26 610.00 C 0.00 0.00 0.00 5.10 +1.87 36 0 514 0
30DEC26 620.00 C 0.00 0.00 0.00 4.22 +1.60 36 0 423 0
30DEC26 630.00 C 0.00 0.00 0.00 3.47 +1.35 36 0 267 0
30DEC26 640.00 C 0.00 0.00 0.00 2.85 +1.14 36 0 1,195 0
30DEC26 650.00 C 3.00 3.50 3.00 2.33 +0.95 36 26 199 +11
30DEC26 660.00 C 0.00 0.00 0.00 1.90 +0.80 36 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 1.55 +0.67 36 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 1.26 +0.56 36 0 126 0
30DEC26 690.00 C 0.00 0.00 0.00 1.02 +0.46 36 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 0.82 +0.38 36 0 74 0
30DEC26 710.00 C 0.00 0.00 0.00 0.66 +0.31 36 0 219 0
30DEC26 720.00 C 0.00 0.00 0.00 0.53 +0.26 36 0 1,771 0
30DEC26 730.00 C 0.00 0.00 0.00 0.42 +0.20 36 0 232 0
30DEC26 740.00 C 0.00 0.00 0.00 0.34 +0.17 36 0 49 0
30DEC26 750.00 C 0.00 0.00 0.00 0.27 +0.14 36 0 157 0
30DEC26 760.00 C 0.00 0.00 0.00 0.21 +0.11 36 0 173 0
30DEC26 770.00 C 0.00 0.00 0.00 0.17 +0.09 36 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 0.13 +0.07 36 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 0.11 +0.06 36 0 429 0
30DEC26 800.00 C 0.00 0.00 0.00 0.08 +0.04 36 0 1,483 0
30DEC26 810.00 C 0.57 0.57 0.57 0.07 +0.04 36 30 144 +30
30DEC26 820.00 C 0.00 0.00 0.00 0.05 +0.03 36 0 53 0
30DEC26 830.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 35 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 37 0 170 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 41 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,260 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 42 0 106 0
28JAN27 240.00 C 0.00 0.00 0.00 253.75 +14.57 0 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 248.80 +14.57 0 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 243.86 +14.58 37 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 238.91 +14.58 36 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 233.96 +14.57 36 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 229.01 +14.57 35 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 224.07 +14.57 36 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 219.12 +14.56 35 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 214.18 +14.55 35 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 209.25 +14.55 35 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 204.31 +14.54 35 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 199.39 +14.53 35 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 194.46 +14.51 35 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 184.65 +14.48 35 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 174.88 +14.42 35 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 165.18 +14.35 35 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 155.56 +14.24 35 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 146.05 +14.10 35 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 136.69 +13.93 35 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 127.49 +13.71 35 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 118.51 +13.46 35 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 109.76 +13.16 35 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 101.28 +12.80 35 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 93.11 +12.40 35 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 85.27 +11.96 35 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 77.79 +11.47 35 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 70.70 +10.96 35 0 15 0
28JAN27 450.00 C 0.00 0.00 0.00 64.01 +11.58 35 0 15 0
28JAN27 460.00 C 0.00 0.00 0.00 57.72 +11.10 35 0 90 0
28JAN27 470.00 C 0.00 0.00 0.00 51.47 +10.02 35 0 136 0
28JAN27 480.00 C 46.48 47.26 45.02 45.14 +8.49 34 45 74 +45
28JAN27 490.00 C 39.00 45.33 39.00 40.15 +7.79 34 335 355 +260
28JAN27 500.00 C 34.61 38.72 34.61 36.26 +7.81 35 105 200 +65
28JAN27 510.00 C 30.62 31.63 29.51 31.63 +6.70 34 33 51 -10
28JAN27 520.00 C 27.01 31.90 26.53 28.17 +6.40 35 19 30 +4
28JAN27 530.00 C 0.00 0.00 0.00 24.80 +5.83 35 0 102 0
28JAN27 540.00 C 0.00 0.00 0.00 21.79 +5.20 35 0 30 0
28JAN27 550.00 C 21.06 21.06 21.06 19.11 +4.49 35 15 165 +15
28JAN27 560.00 C 16.22 17.50 16.22 16.75 +4.15 35 2 5 +2
28JAN27 570.00 C 15.00 16.30 15.00 14.77 +3.95 35 22 63 +22
28JAN27 580.00 C 14.18 14.18 14.18 12.65 +3.39 35 1 10 +1
28JAN27 590.00 C 0.00 0.00 0.00 10.92 +3.01 35 0 0 0
28JAN27 600.00 C 10.85 10.85 10.85 9.40 +2.67 35 1 8 +1
28JAN27 610.00 C 0.00 0.00 0.00 8.07 +2.35 35 0 0 0
28JAN27 620.00 C 0.00 0.00 0.00 6.91 +2.07 35 0 1 0
28JAN27 630.00 C 0.00 0.00 0.00 5.91 +1.82 35 0 0 0
28JAN27 640.00 C 0.00 0.00 0.00 5.03 +1.58 35 0 0 0
28JAN27 650.00 C 0.00 0.00 0.00 4.28 +1.38 35 0 25 0
28JAN27 660.00 C 0.00 0.00 0.00 3.63 +1.20 35 0 0 0
28JAN27 670.00 C 0.00 0.00 0.00 3.07 +1.03 35 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 2.60 +0.90 35 0 0 0
28JAN27 690.00 C 0.00 0.00 0.00 2.19 +0.77 35 0 0 0
28JAN27 700.00 C 0.00 0.00 0.00 1.84 +0.66 35 0 32 0
28JAN27 710.00 C 0.00 0.00 0.00 1.55 +0.57 35 0 0 0
28JAN27 720.00 C 0.00 0.00 0.00 1.30 +0.49 35 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 1.09 +0.41 35 0 0 0
28JAN27 740.00 C 0.00 0.00 0.00 0.91 +0.35 35 0 0 0
28JAN27 750.00 C 0.00 0.00 0.00 0.76 +0.30 35 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 0.63 +0.25 35 0 0 0
28JAN27 770.00 C 0.00 0.00 0.00 0.53 +0.22 35 0 0 0
28JAN27 780.00 C 0.00 0.00 0.00 0.44 +0.18 35 0 0 0
28JAN27 790.00 C 1.25 1.40 1.25 0.37 +0.16 35 130 190 +130
30MAR27 240.00 C 0.00 0.00 0.00 255.07 +14.57 35 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 250.15 +14.56 35 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 245.24 +14.55 35 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 240.33 +14.54 35 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 235.43 +14.53 35 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 230.54 +14.53 35 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 225.65 +14.52 35 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 220.77 +14.50 35 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 215.89 +14.47 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 211.03 +14.45 35 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 206.19 +14.43 35 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 201.35 +14.39 35 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 196.54 +14.36 35 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 186.96 +14.27 35 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 177.49 +14.17 35 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 168.13 +14.04 35 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 158.91 +13.87 35 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 149.85 +13.68 35 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 140.98 +13.45 35 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 132.32 +13.19 35 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 123.90 +12.90 35 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 115.74 +12.58 35 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 107.85 +12.22 35 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 100.26 +11.84 35 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 92.99 +11.44 35 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 86.03 +11.00 35 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 79.42 +10.56 35 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 73.14 +10.09 35 0 1,107 0
30MAR27 460.00 C 0.00 0.00 0.00 67.20 +10.98 35 0 21 0
30MAR27 470.00 C 59.54 59.54 59.54 61.61 +10.36 35 15 59 +1
30MAR27 480.00 C 60.22 60.22 60.22 55.89 +9.26 34 7 41 0
30MAR27 490.00 C 49.50 55.43 49.50 50.65 +8.30 34 217 667 +171
30MAR27 500.00 C 49.01 49.68 46.30 46.30 +7.92 34 137 294 -3
30MAR27 510.00 C 45.27 45.33 45.19 42.02 +7.32 34 64 154 +30
30MAR27 520.00 C 41.21 41.21 41.21 38.16 +6.84 34 15 239 +15
30MAR27 530.00 C 0.00 0.00 0.00 34.58 +6.36 34 0 707 0
30MAR27 540.00 C 34.72 34.72 33.90 31.28 +5.89 34 120 680 +29
30MAR27 550.00 C 0.00 0.00 0.00 28.26 +5.27 35 0 143 0
30MAR27 560.00 C 0.00 0.00 0.00 25.50 +4.66 35 0 136 0
30MAR27 570.00 C 0.00 0.00 0.00 23.39 +4.45 35 0 88 0
30MAR27 580.00 C 20.55 20.80 20.55 20.79 +3.76 35 2 349 0
30MAR27 590.00 C 20.70 20.70 20.70 19.20 +4.47 35 1 1,087 0
30MAR27 600.00 C 19.16 19.28 19.16 16.69 +3.59 35 120 520 +120
30MAR27 610.00 C 0.00 0.00 0.00 14.92 +3.28 35 0 408 0
30MAR27 620.00 C 0.00 0.00 0.00 13.32 +2.99 35 0 1,357 0
30MAR27 630.00 C 14.26 14.26 14.26 12.24 +2.82 35 1 1,130 0
30MAR27 640.00 C 0.00 0.00 0.00 10.58 +2.48 35 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 9.41 +2.25 35 0 942 0
30MAR27 660.00 C 0.00 0.00 0.00 8.36 +2.04 35 0 674 0
30MAR27 670.00 C 0.00 0.00 0.00 7.42 +1.85 35 0 104 0
30MAR27 680.00 C 0.00 0.00 0.00 6.58 +1.67 35 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 5.83 +1.51 35 0 3 0
30MAR27 700.00 C 6.85 6.85 6.85 5.16 +1.36 35 1 826 +1
30MAR27 710.00 C 0.00 0.00 0.00 4.56 +1.22 35 0 20 0
30MAR27 720.00 C 0.00 0.00 0.00 4.03 +1.10 35 0 93 0
30MAR27 730.00 C 0.00 0.00 0.00 3.55 +0.98 35 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 3.13 +0.88 35 0 94 0
30MAR27 750.00 C 4.50 4.50 4.50 2.76 +0.79 35 2 154 +2
30MAR27 760.00 C 0.00 0.00 0.00 2.43 +0.70 35 0 151 0
30MAR27 770.00 C 0.00 0.00 0.00 2.14 +0.63 35 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 1.88 +0.56 35 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 1.65 +0.50 35 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 1.45 +0.44 35 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 1.27 +0.39 35 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 1.12 +0.35 35 0 72 0
30MAR27 830.00 C 2.39 2.39 2.39 1.01 +0.34 35 15 1,268 0
30MAR27 840.00 C 0.00 0.00 0.00 0.86 +0.28 35 0 54 0
30MAR27 850.00 C 0.00 0.00 0.00 0.75 +0.24 35 0 174 0
30MAR27 860.00 C 0.00 0.00 0.00 0.66 +0.22 35 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 0.58 +0.19 35 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 0.51 +0.17 35 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 0.44 +0.15 35 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 0.39 +0.14 35 0 64 0
30MAR27 910.00 C 0.00 0.00 0.00 0.34 +0.12 35 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 0.30 +0.11 35 0 15 0
30MAR27 930.00 C 0.00 0.00 0.00 0.26 +0.09 35 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 0.23 +0.09 35 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 0.20 +0.07 35 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 0.17 +0.06 35 0 141 0
29JUN27 240.00 C 0.00 0.00 0.00 255.07 +14.27 0 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 250.41 +14.48 35 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 245.53 +14.47 35 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 240.33 +14.11 0 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 235.77 +14.39 35 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 230.92 +14.36 35 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 225.65 +13.87 0 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 220.77 +13.77 0 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 216.43 +14.19 35 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 211.65 +14.13 35 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 206.87 +14.03 35 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 201.35 +13.18 29 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 197.42 +13.88 35 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 186.96 +12.53 30 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 177.82 +12.36 32 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 169.86 +13.10 35 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 161.00 +12.81 35 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 152.40 +12.43 35 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 143.95 +12.05 35 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 135.06 +10.88 34 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 127.86 +11.13 35 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 120.38 +10.90 35 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 112.91 +10.18 35 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 105.16 +9.15 35 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 99.24 +9.35 35 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 92.77 +8.85 35 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 86.76 +8.63 35 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 80.82 +10.04 35 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 75.38 +9.55 35 0 5 0
29JUN27 470.00 C 74.50 74.50 74.50 70.20 +9.10 35 1 31 0
29JUN27 480.00 C 0.00 0.00 0.00 65.32 +8.43 35 0 75 0
29JUN27 490.00 C 59.59 59.59 59.59 58.79 +6.02 34 30 30 +29
29JUN27 500.00 C 0.00 0.00 0.00 56.38 +7.59 35 0 38 0
29JUN27 510.00 C 0.00 0.00 0.00 52.30 +6.94 35 0 17 0
29JUN27 520.00 C 0.00 0.00 0.00 48.63 +6.65 36 0 13 0
29JUN27 530.00 C 0.00 0.00 0.00 45.04 +6.43 35 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 41.72 +5.85 36 0 40 0
29JUN27 550.00 C 0.00 0.00 0.00 38.70 +5.51 36 0 66 0
29JUN27 560.00 C 0.00 0.00 0.00 35.93 +5.43 36 0 81 0
29JUN27 570.00 C 0.00 0.00 0.00 33.09 +4.09 36 0 33 0
29JUN27 580.00 C 0.00 0.00 0.00 28.89 +2.03 35 0 19 0
29JUN27 590.00 C 0.00 0.00 0.00 26.78 +2.06 35 0 32 0
29JUN27 600.00 C 0.00 0.00 0.00 24.68 +2.10 35 0 17 0
29JUN27 610.00 C 21.48 21.48 21.48 22.59 +1.68 35 1 25 +1
29JUN27 620.00 C 0.00 0.00 0.00 20.76 +1.46 35 0 212 0
29JUN27 630.00 C 0.00 0.00 0.00 19.19 +1.49 35 0 148 0
29JUN27 640.00 C 0.00 0.00 0.00 18.16 +2.06 35 0 11 0
29JUN27 650.00 C 0.00 0.00 0.00 16.24 +1.31 35 0 23 0
29JUN27 660.00 C 0.00 0.00 0.00 15.67 +1.91 36 0 54 0
29JUN27 670.00 C 0.00 0.00 0.00 14.04 +1.44 35 0 2 0
29JUN27 680.00 C 14.74 14.74 14.74 12.84 +1.40 35 30 69 0
29JUN27 690.00 C 0.00 0.00 0.00 11.89 +1.33 35 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 10.71 +0.96 35 0 37 0
29JUN27 710.00 C 12.55 12.55 11.71 9.88 +0.95 35 16 93 +16
29JUN27 720.00 C 0.00 0.00 0.00 9.05 +0.93 35 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 8.23 +0.83 35 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 7.46 +0.61 35 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 6.89 +0.60 35 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 6.33 +0.59 35 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 5.77 +0.58 35 0 271 0
29JUN27 780.00 C 0.00 0.00 0.00 5.21 +0.45 35 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 4.76 +0.36 35 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 4.39 +0.35 35 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 4.02 +0.34 35 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 3.66 +0.35 35 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 3.29 +0.25 35 0 57 0
29JUN27 840.00 C 4.90 4.90 4.90 3.01 +0.20 35 6 105 -6
29JUN27 850.00 C 0.00 0.00 0.00 2.78 +0.20 35 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 2.54 +0.19 35 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 2.31 +0.19 35 0 120 0
29JUN27 880.00 C 0.00 0.00 0.00 2.08 +0.16 35 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 1.88 +0.10 35 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 1.74 +0.10 35 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 1.60 +0.10 35 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 1.46 +0.10 35 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 1.31 +0.09 35 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 1.17 +0.05 35 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 1.08 +0.05 35 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 1.00 +0.05 35 0 184 0
29SEP27 240.00 C 0.00 0.00 0.00 255.44 +14.51 35 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 250.59 +14.49 35 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 245.75 +14.48 35 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 240.92 +14.43 35 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 236.13 +14.40 35 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 231.36 +14.40 35 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 226.59 +14.32 35 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 221.85 +14.24 35 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 217.19 +14.25 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 212.52 +14.20 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 207.88 +14.08 35 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 203.29 +14.00 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 198.78 +13.97 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 189.83 +13.80 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 181.07 +13.56 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 172.58 +13.47 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 164.18 +13.03 35 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 156.25 +13.01 35 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 148.34 +12.54 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 140.88 +12.36 35 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 133.61 +12.17 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 126.43 +11.55 35 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 119.88 +11.48 35 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 113.40 +11.19 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 107.03 +10.56 35 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 101.30 +10.54 35 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 95.59 +10.20 35 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 89.95 +9.49 35 0 10 0
29SEP27 460.00 C 0.00 0.00 0.00 85.02 +9.48 35 0 19 0
29SEP27 470.00 C 0.00 0.00 0.00 79.65 +9.80 35 0 16 0
29SEP27 480.00 C 0.00 0.00 0.00 74.98 +9.12 35 0 30 0
29SEP27 490.00 C 0.00 0.00 0.00 70.76 +9.04 35 0 25 0
29SEP27 500.00 C 0.00 0.00 0.00 66.63 +8.77 35 0 33 0
29SEP27 510.00 C 0.00 0.00 0.00 62.61 +7.45 35 0 2 0
29SEP27 520.00 C 0.00 0.00 0.00 58.89 +7.27 35 0 31 0
29SEP27 530.00 C 0.00 0.00 0.00 55.46 +5.90 35 0 25 0
29SEP27 540.00 C 0.00 0.00 0.00 52.11 +7.21 35 0 15 0
29SEP27 550.00 C 0.00 0.00 0.00 48.94 +6.76 36 0 2 0
29SEP27 560.00 C 0.00 0.00 0.00 45.98 +6.36 36 0 37 0
29SEP27 570.00 C 0.00 0.00 0.00 43.23 +6.50 36 0 9 0
29SEP27 580.00 C 0.00 0.00 0.00 40.08 +5.91 35 0 22 0
29SEP27 590.00 C 0.00 0.00 0.00 37.38 +5.30 35 0 23 0
29SEP27 600.00 C 0.00 0.00 0.00 34.93 +4.94 35 0 34 0
29SEP27 610.00 C 0.00 0.00 0.00 33.82 +5.92 36 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 30.75 +5.65 35 0 23 0
29SEP27 630.00 C 0.00 0.00 0.00 28.66 +5.14 35 0 16 0
29SEP27 640.00 C 27.20 27.20 27.20 26.60 +3.92 35 20 20 +20
29SEP27 650.00 C 0.00 0.00 0.00 25.03 +4.27 35 0 27 0
29SEP27 660.00 C 0.00 0.00 0.00 23.46 +3.33 35 0 8 0
29SEP27 670.00 C 21.93 22.80 21.58 22.55 +4.37 36 72 73 +72
29SEP27 680.00 C 0.00 0.00 0.00 20.33 +3.29 35 0 14 0
29SEP27 690.00 C 0.00 0.00 0.00 18.92 +3.02 35 0 0 0
29SEP27 700.00 C 19.88 19.88 19.88 17.78 +3.02 35 15 15 +15
29SEP27 710.00 C 0.00 0.00 0.00 16.64 +3.02 35 0 4 0
29SEP27 720.00 C 17.00 18.70 17.00 15.50 +2.81 35 10 10 +10
29SEP27 730.00 C 0.00 0.00 0.00 14.36 +2.47 35 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 13.34 +2.25 35 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 12.54 +2.25 35 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 11.74 +2.25 35 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 10.94 +2.15 35 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 10.14 +1.90 35 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 9.34 +1.64 35 0 0 0
29SEP27 800.00 C 12.30 12.30 12.30 8.78 +1.62 35 1 1 +1
29SEP27 810.00 C 10.82 12.04 10.82 8.24 +1.63 35 45 45 +45
29SEP27 820.00 C 0.00 0.00 0.00 7.70 +1.63 35 0 0 0
29SEP27 830.00 C 9.46 9.71 9.46 7.15 +1.47 35 30 30 +30
29SEP27 840.00 C 0.00 0.00 0.00 6.61 +1.29 35 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 6.10 +1.14 35 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 5.74 +1.13 35 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 5.38 +1.13 35 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 5.03 +1.14 35 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 4.67 +1.03 35 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 4.32 +0.90 35 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 3.96 +0.77 35 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 3.73 +0.77 35 0 9 0
TOTAL CALL 13,207 81,604 +3,147
09OCT26 375.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 395.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
09OCT26 405.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 415.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 425.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
09OCT26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
09OCT26 435.00 P 0.04 0.04 0.04 0.00 -0.01 0 11 35 -4
09OCT26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
09OCT26 445.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 101 0
09OCT26 450.00 P 0.03 0.03 0.01 0.00 -0.01 0 203 306 -14
09OCT26 455.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 593 0
09OCT26 460.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 240 0
09OCT26 465.00 P 0.10 0.10 0.01 0.00 -0.59 0 202 277 -1
09OCT26 470.00 P 0.10 0.10 0.10 0.00 -1.53 0 2 222 -2
09OCT26 475.00 P 0.15 0.15 0.12 0.00 -3.27 0 95 335 0
09OCT26 480.00 P 1.23 1.50 0.05 0.00 -6.01 0 187 97 +29
09OCT26 485.00 P 1.46 3.00 0.10 0.00 -9.66 0 188 66 0
09OCT26 490.00 P 3.34 6.00 0.35 0.00 -13.65 0 254 115 -2
09OCT26 495.00 P 7.54 10.24 1.00 3.60 -14.73 0 292 0 -254
09OCT26 500.00 P 4.92 9.00 1.49 8.60 -14.62 0 150 0 -95
09OCT26 505.00 P 4.69 4.69 4.69 13.60 -14.60 0 30 0 0
09OCT26 510.00 P 0.00 0.00 0.00 18.60 -14.60 0 0 0 0
09OCT26 515.00 P 0.00 0.00 0.00 23.60 -14.60 0 0 0 0
09OCT26 520.00 P 0.00 0.00 0.00 28.60 -14.60 0 0 0 0
09OCT26 525.00 P 0.00 0.00 0.00 33.60 -14.60 0 0 0 0
09OCT26 530.00 P 0.00 0.00 0.00 38.60 -14.60 0 0 0 0
09OCT26 535.00 P 0.00 0.00 0.00 43.60 -14.60 0 0 0 0
09OCT26 540.00 P 0.00 0.00 0.00 48.60 -14.60 0 0 0 0
09OCT26 545.00 P 0.00 0.00 0.00 53.60 -14.60 0 0 0 0
09OCT26 550.00 P 0.00 0.00 0.00 58.60 -14.60 0 0 0 0
09OCT26 555.00 P 0.00 0.00 0.00 63.60 -14.60 0 0 0 0
09OCT26 560.00 P 0.00 0.00 0.00 68.60 -14.60 0 0 0 0
09OCT26 565.00 P 0.00 0.00 0.00 73.60 -14.60 0 0 0 0
09OCT26 570.00 P 0.00 0.00 0.00 78.60 -14.60 0 0 0 0
09OCT26 575.00 P 0.00 0.00 0.00 83.60 -14.60 0 0 0 0
09OCT26 580.00 P 0.00 0.00 0.00 88.60 -14.60 0 0 0 0
09OCT26 585.00 P 0.00 0.00 0.00 93.60 -14.60 0 0 0 0
09OCT26 590.00 P 0.00 0.00 0.00 98.60 -14.60 0 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
16OCT26 405.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 0.01 -0.04 41 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 0.01 -0.08 38 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 0.02 -0.14 38 0 0 0
16OCT26 430.00 P 0.00 0.00 0.00 0.04 -0.25 37 0 10 0
16OCT26 435.00 P 0.36 0.36 0.36 0.08 -0.42 37 5 7 +5
16OCT26 440.00 P 0.65 0.65 0.65 0.15 -0.66 37 39 47 +39
16OCT26 445.00 P 0.00 0.00 0.00 0.27 -1.01 37 0 14 0
16OCT26 450.00 P 0.85 0.85 0.85 0.47 -1.47 38 40 174 +40
16OCT26 455.00 P 1.78 1.78 1.15 0.77 -2.07 37 16 48 +13
16OCT26 460.00 P 1.26 1.49 1.26 1.23 -2.81 38 10 81 +1
16OCT26 465.00 P 2.45 2.45 1.50 1.88 -3.69 38 77 156 +17
16OCT26 470.00 P 4.34 4.34 2.12 2.78 -4.68 38 119 96 +40
16OCT26 475.00 P 5.79 6.00 2.27 3.97 -5.76 38 125 76 +55
16OCT26 480.00 P 5.70 6.48 3.00 5.50 -6.90 38 415 332 +316
16OCT26 485.00 P 10.00 10.00 7.24 7.32 -8.13 38 15 17 +2
16OCT26 490.00 P 11.10 11.84 6.23 9.53 -9.33 38 62 77 +60
16OCT26 495.00 P 12.46 12.96 7.00 12.15 -10.46 38 60 61 +45
16OCT26 500.00 P 11.78 12.46 9.11 15.22 -10.65 38 62 197 +61
16OCT26 505.00 P 20.23 21.09 13.29 18.68 -11.36 38 60 74 +45
16OCT26 510.00 P 19.05 23.43 19.05 22.67 -11.75 40 78 40 +40
16OCT26 515.00 P 20.90 20.90 20.90 26.06 -12.91 37 9 9 +9
16OCT26 520.00 P 28.10 28.10 28.10 30.28 -13.38 37 30 30 +30
16OCT26 525.00 P 0.00 0.00 0.00 34.70 -13.76 37 0 0 0
16OCT26 530.00 P 0.00 0.00 0.00 39.28 -14.04 37 0 0 0
16OCT26 535.00 P 0.00 0.00 0.00 44.00 -14.25 37 0 0 0
16OCT26 540.00 P 0.00 0.00 0.00 48.81 -14.40 37 0 0 0
16OCT26 545.00 P 0.00 0.00 0.00 53.69 -14.51 37 0 0 0
16OCT26 550.00 P 0.00 0.00 0.00 58.63 -14.57 37 0 0 0
16OCT26 555.00 P 0.00 0.00 0.00 63.60 -14.60 0 0 0 0
16OCT26 560.00 P 0.00 0.00 0.00 68.60 -14.60 0 0 0 0
16OCT26 565.00 P 0.00 0.00 0.00 73.60 -14.60 0 0 0 0
16OCT26 570.00 P 0.00 0.00 0.00 78.60 -14.60 0 0 0 0
16OCT26 575.00 P 0.00 0.00 0.00 83.60 -14.60 0 0 0 0
16OCT26 580.00 P 0.00 0.00 0.00 88.60 -14.60 0 0 0 0
16OCT26 585.00 P 0.00 0.00 0.00 93.60 -14.60 0 0 0 0
16OCT26 590.00 P 0.00 0.00 0.00 98.60 -14.60 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 57 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 50 0 136 0
29OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 46 0 72 0
29OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 42 0 129 0
29OCT26 370.00 P 0.00 0.00 0.00 0.02 0.00 41 0 238 0
29OCT26 380.00 P 0.00 0.00 0.00 0.04 -0.03 40 0 270 0
29OCT26 390.00 P 0.00 0.00 0.00 0.10 -0.07 41 0 217 0
29OCT26 400.00 P 0.87 0.87 0.87 0.24 -0.14 41 10 489 0
29OCT26 410.00 P 0.00 0.00 0.00 0.49 -0.28 41 0 1,202 0
29OCT26 420.00 P 1.80 1.80 1.45 0.93 -0.50 41 10 1,305 +5
29OCT26 430.00 P 2.55 2.55 1.77 1.64 -0.92 41 204 721 +180
29OCT26 440.00 P 4.00 4.00 2.55 2.79 -1.45 41 236 568 -147
29OCT26 450.00 P 4.80 5.06 3.50 4.45 -2.15 41 199 794 +48
29OCT26 460.00 P 6.80 7.65 5.40 6.55 -3.23 41 161 752 +21
29OCT26 470.00 P 10.50 10.50 7.40 9.19 -4.77 40 153 1,739 -16
29OCT26 480.00 P 10.64 13.25 10.64 13.23 -5.84 41 26 2,604 +24
29OCT26 490.00 P 18.97 18.97 12.50 17.99 -6.38 41 870 2,169 +113
29OCT26 500.00 P 18.03 24.00 18.03 23.07 -8.01 40 51 1,355 -45
29OCT26 510.00 P 24.00 24.00 24.00 29.43 -9.11 41 3 1,291 0
29OCT26 520.00 P 0.00 0.00 0.00 36.42 -10.24 41 0 214 0
29OCT26 530.00 P 38.80 38.80 37.09 44.07 -11.25 41 77 964 +28
29OCT26 540.00 P 52.00 52.00 52.00 52.30 -13.57 41 1 614 0
29OCT26 550.00 P 0.00 0.00 0.00 61.00 -12.80 41 0 810 0
29OCT26 560.00 P 65.00 65.00 65.00 70.07 -13.38 41 5 426 0
29OCT26 570.00 P 0.00 0.00 0.00 79.43 -14.87 41 0 256 0
29OCT26 580.00 P 94.05 94.05 87.84 89.02 -16.18 41 4 439 -2
29OCT26 590.00 P 98.00 98.00 98.00 100.86 -14.44 57 1 598 -1
29OCT26 600.00 P 115.00 115.00 110.50 110.96 -12.95 61 8 686 -8
29OCT26 610.00 P 0.00 0.00 0.00 119.92 -13.28 59 0 237 0
29OCT26 620.00 P 0.00 0.00 0.00 129.92 -15.17 62 0 281 0
29OCT26 630.00 P 0.00 0.00 0.00 139.91 -14.92 65 0 153 0
29OCT26 640.00 P 0.00 0.00 0.00 149.89 -14.58 68 0 54 0
29OCT26 650.00 P 164.04 164.04 148.22 158.60 -15.87 0 42 164 +28
29OCT26 660.00 P 174.03 174.03 158.18 168.60 -15.86 0 53 122 +53
29OCT26 670.00 P 0.00 0.00 0.00 180.22 -12.98 80 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 188.60 -14.60 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 199.90 -14.81 83 0 15 0
29OCT26 700.00 P 0.00 0.00 0.00 208.60 -14.60 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 218.60 -14.60 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 228.60 -14.60 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 238.60 -14.60 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 248.60 -14.60 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 258.60 -14.60 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 268.60 -14.60 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 278.60 -14.60 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 288.60 -14.60 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 298.60 -14.60 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 308.60 -14.60 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 318.60 -14.60 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 328.60 -14.60 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 338.60 -14.60 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 348.60 -14.60 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 358.60 -14.60 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 368.60 -14.60 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 378.60 -14.60 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 388.60 -14.60 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 398.60 -14.60 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 408.60 -14.60 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 418.60 -14.60 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 428.60 -14.60 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 438.60 -14.60 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 448.60 -14.60 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 458.60 -14.60 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 468.60 -14.60 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.06 -0.04 37 0 1 0
27NOV26 350.00 P 0.00 0.00 0.00 0.12 -0.07 37 0 40 0
27NOV26 360.00 P 0.00 0.00 0.00 0.23 -0.13 38 0 83 0
27NOV26 370.00 P 0.00 0.00 0.00 0.40 -0.22 37 0 3 0
27NOV26 380.00 P 1.32 1.50 1.32 0.71 -0.33 38 17 150 +17
27NOV26 390.00 P 1.82 1.82 1.82 1.12 -0.60 37 1 101 +1
27NOV26 400.00 P 2.14 2.70 2.12 1.81 -0.82 38 106 317 +101
27NOV26 410.00 P 0.00 0.00 0.00 2.73 -1.17 38 0 379 0
27NOV26 420.00 P 4.71 4.71 4.02 3.96 -1.61 38 106 460 +104
27NOV26 430.00 P 5.36 6.28 5.35 5.57 -2.13 38 35 544 +15
27NOV26 440.00 P 8.00 8.18 7.10 7.60 -2.75 38 200 681 -96
27NOV26 450.00 P 10.37 10.50 8.80 10.21 -3.45 38 137 1,375 +103
27NOV26 460.00 P 13.48 13.48 11.15 12.92 -4.69 37 61 1,042 -29
27NOV26 470.00 P 17.00 17.00 14.60 16.90 -5.28 38 5 587 +1
27NOV26 480.00 P 20.45 21.32 16.90 20.46 -6.84 37 369 717 +51
27NOV26 490.00 P 27.88 27.88 21.04 25.98 -6.97 38 246 1,062 -56
27NOV26 500.00 P 30.50 31.39 26.18 31.35 -7.10 38 400 2,813 +62
27NOV26 510.00 P 36.50 37.65 33.16 37.33 -7.95 38 116 886 -1
27NOV26 520.00 P 40.77 44.26 39.23 42.92 -9.63 37 306 434 +258
27NOV26 530.00 P 45.41 45.41 45.41 50.38 -8.10 37 15 3,598 -1
27NOV26 540.00 P 53.58 53.58 53.58 57.85 -10.66 37 28 100 +18
27NOV26 550.00 P 61.34 61.34 61.34 65.66 -11.37 37 45 427 +45
27NOV26 560.00 P 69.79 75.60 69.66 73.97 -14.45 37 65 366 +31
27NOV26 570.00 P 76.20 76.20 76.20 82.56 -14.66 37 2 753 0
27NOV26 580.00 P 96.00 96.00 96.00 93.13 -14.31 42 4 193 0
27NOV26 590.00 P 102.00 102.00 102.00 102.24 -14.25 42 2 773 0
27NOV26 600.00 P 116.00 116.00 116.00 111.53 -13.85 43 1 270 0
27NOV26 610.00 P 0.00 0.00 0.00 120.96 -14.49 44 0 838 0
27NOV26 620.00 P 0.00 0.00 0.00 129.92 -15.17 42 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 140.15 -14.89 46 0 738 0
27NOV26 640.00 P 0.00 0.00 0.00 149.99 -15.82 47 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 158.60 -15.87 0 0 70 0
27NOV26 660.00 P 0.00 0.00 0.00 169.91 -15.44 51 0 114 0
27NOV26 670.00 P 0.00 0.00 0.00 180.22 -12.98 54 0 17 0
27NOV26 680.00 P 0.00 0.00 0.00 188.60 -14.60 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 199.90 -14.81 57 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 208.60 -14.60 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 218.60 -14.60 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 228.60 -14.60 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 238.60 -14.60 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 248.60 -14.60 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 258.60 -14.60 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 268.60 -14.60 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 278.60 -14.60 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 288.60 -14.60 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 298.60 -14.60 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 308.60 -14.60 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 318.60 -14.60 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 328.60 -14.60 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 338.60 -14.60 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 348.60 -14.60 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 358.60 -14.60 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 368.60 -14.60 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 378.60 -14.60 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 388.60 -14.60 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 398.60 -14.60 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 408.60 -14.60 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 418.60 -14.60 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 428.60 -14.60 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 438.60 -14.60 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 448.60 -14.60 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 458.60 -14.60 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 468.60 -14.60 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 60 0
30DEC26 310.00 P 0.00 0.00 0.00 0.06 -0.04 36 0 122 0
30DEC26 320.00 P 0.00 0.00 0.00 0.12 -0.05 36 0 62 0
30DEC26 330.00 P 0.00 0.00 0.00 0.21 -0.09 36 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.36 -0.14 36 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.57 -0.24 36 0 41 0
30DEC26 360.00 P 0.00 0.00 0.00 0.88 -0.38 36 0 76 0
30DEC26 370.00 P 0.00 0.00 0.00 1.36 -0.53 36 0 45 0
30DEC26 380.00 P 3.00 3.00 3.00 2.01 -0.72 36 2 714 +2
30DEC26 390.00 P 0.00 0.00 0.00 2.85 -0.95 36 0 508 0
30DEC26 400.00 P 4.72 4.72 4.72 3.91 -1.49 36 15 2,252 -15
30DEC26 410.00 P 6.67 6.67 6.67 5.36 -1.92 36 30 200 +30
30DEC26 420.00 P 8.03 8.03 6.82 7.34 -2.17 36 47 420 +30
30DEC26 430.00 P 9.99 10.20 8.14 9.47 -2.67 36 70 487 +16
30DEC26 440.00 P 12.72 12.72 10.41 12.11 -3.31 36 61 930 0
30DEC26 450.00 P 15.38 15.38 14.00 15.17 -3.92 36 32 1,291 +3
30DEC26 460.00 P 16.35 18.50 16.35 18.50 -4.70 36 32 1,225 +13
30DEC26 470.00 P 19.88 20.89 19.88 22.58 -5.46 36 285 711 +54
30DEC26 480.00 P 23.80 23.92 23.80 26.95 -5.88 36 45 644 -15
30DEC26 490.00 P 33.08 33.08 27.72 31.82 -5.54 36 35 1,074 +8
30DEC26 500.00 P 36.34 36.94 34.42 37.20 -6.77 36 139 681 +48
30DEC26 510.00 P 39.55 39.55 39.55 42.67 -7.69 36 15 2,606 0
30DEC26 520.00 P 46.77 46.77 46.77 48.88 -8.56 36 15 575 +15
30DEC26 530.00 P 51.61 52.91 50.93 55.54 -9.18 36 92 785 +47
30DEC26 540.00 P 0.00 0.00 0.00 62.64 -9.84 36 0 1,307 0
30DEC26 550.00 P 65.69 67.48 64.84 70.11 -10.40 36 167 450 +60
30DEC26 560.00 P 0.00 0.00 0.00 77.89 -13.64 36 0 4,900 0
30DEC26 570.00 P 87.00 87.00 87.00 86.03 -14.40 36 2 434 -2
30DEC26 580.00 P 96.00 96.00 96.00 96.32 -12.86 39 6 5,826 +1
30DEC26 590.00 P 0.00 0.00 0.00 103.08 -13.41 36 0 414 0
30DEC26 600.00 P 118.00 118.00 118.00 113.96 -11.42 40 2 5,087 0
30DEC26 610.00 P 0.00 0.00 0.00 121.04 -14.41 36 0 120 0
30DEC26 620.00 P 0.00 0.00 0.00 130.29 -14.80 36 0 761 0
30DEC26 630.00 P 0.00 0.00 0.00 140.15 -14.89 37 0 220 0
30DEC26 640.00 P 0.00 0.00 0.00 149.99 -15.82 39 0 899 0
30DEC26 650.00 P 161.10 161.10 161.10 160.52 -13.95 42 7 1,093 +5
30DEC26 660.00 P 0.00 0.00 0.00 169.91 -15.44 42 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 180.22 -12.98 44 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 188.60 -14.60 0 0 60 0
30DEC26 690.00 P 0.00 0.00 0.00 199.90 -14.81 46 0 72 0
30DEC26 700.00 P 0.00 0.00 0.00 208.60 -14.60 0 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 218.60 -14.60 0 0 35 0
30DEC26 720.00 P 0.00 0.00 0.00 228.60 -14.60 0 0 83 0
30DEC26 730.00 P 0.00 0.00 0.00 238.60 -14.60 0 0 3 0
30DEC26 740.00 P 0.00 0.00 0.00 248.60 -14.60 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 258.60 -14.60 0 0 15 0
30DEC26 760.00 P 0.00 0.00 0.00 268.60 -14.60 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 278.60 -14.60 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 288.60 -14.60 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 298.60 -14.60 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 308.60 -14.60 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 318.60 -14.60 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 328.60 -14.60 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 338.60 -14.60 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 348.60 -14.60 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 358.60 -14.60 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 368.60 -14.60 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 378.60 -14.60 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 388.60 -14.60 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 398.60 -14.60 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 408.60 -14.60 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 418.60 -14.60 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 428.60 -14.60 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 438.60 -14.60 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 448.60 -14.60 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 458.60 -14.60 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 468.60 -14.60 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 478.60 -14.60 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 488.60 -14.60 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 498.60 -14.60 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 508.60 -14.60 0 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 0.09 -0.05 35 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 0.12 -0.06 35 0 2 0
28JAN27 310.00 P 0.00 0.00 0.00 0.21 -0.09 35 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 0.33 -0.16 35 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 0.53 -0.24 35 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 0.83 -0.33 35 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 1.23 -0.45 35 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 1.75 -0.65 35 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 2.47 -0.89 35 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 3.42 -1.10 35 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 4.55 -1.42 35 0 134 0
28JAN27 400.00 P 0.00 0.00 0.00 6.00 -2.06 35 0 62 0
28JAN27 410.00 P 0.00 0.00 0.00 7.78 -2.44 35 0 3 0
28JAN27 420.00 P 0.00 0.00 0.00 10.06 -2.80 36 0 456 0
28JAN27 430.00 P 0.00 0.00 0.00 12.70 -3.22 36 0 194 0
28JAN27 440.00 P 16.27 16.27 16.27 15.58 -3.69 36 15 312 0
28JAN27 450.00 P 0.00 0.00 0.00 18.84 -4.48 36 0 37 0
28JAN27 460.00 P 23.68 23.68 21.16 22.67 -4.91 36 26 67 -9
28JAN27 470.00 P 25.07 26.77 25.07 26.77 -5.74 36 18 120 0
28JAN27 480.00 P 27.97 31.31 27.97 31.31 -6.43 36 505 779 +458
28JAN27 490.00 P 34.79 36.48 33.68 36.30 -7.20 36 66 99 +46
28JAN27 500.00 P 40.90 41.96 37.13 41.32 -6.87 35 352 257 +225
28JAN27 510.00 P 48.14 48.14 43.70 47.51 -8.40 36 45 70 +45
28JAN27 520.00 P 53.69 53.69 53.69 52.94 -8.38 35 15 16 +15
28JAN27 530.00 P 56.02 56.02 56.02 59.35 -9.09 35 15 15 +15
28JAN27 540.00 P 0.00 0.00 0.00 66.37 -9.50 35 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 73.52 -10.14 35 0 0 0
28JAN27 560.00 P 86.10 86.10 86.10 81.13 -10.52 35 1 1 0
28JAN27 570.00 P 0.00 0.00 0.00 88.94 -11.49 35 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 97.06 -12.12 35 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 105.44 -11.91 35 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 113.97 -12.30 35 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 122.83 -12.63 35 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 131.76 -13.33 35 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 140.96 -14.08 35 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 150.26 -15.55 35 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 160.52 -13.95 37 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 169.91 -15.44 37 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 180.22 -12.99 40 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 188.75 -14.45 35 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 199.90 -14.81 41 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 208.60 -14.60 0 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 218.60 -14.60 0 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 228.60 -14.60 0 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 238.60 -14.60 0 0 0 0
28JAN27 740.00 P 0.00 0.00 0.00 248.60 -14.60 0 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 258.60 -14.60 0 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 268.60 -14.60 0 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 278.60 -14.60 0 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 288.60 -14.60 0 0 0 0
28JAN27 790.00 P 0.00 0.00 0.00 298.60 -14.60 0 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 15 0
30MAR27 250.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 30 0
30MAR27 255.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 130 0
30MAR27 260.00 P 0.00 0.00 0.00 0.09 -0.04 35 0 50 0
30MAR27 265.00 P 0.83 0.83 0.83 0.12 -0.05 35 15 105 +15
30MAR27 270.00 P 0.00 0.00 0.00 0.15 -0.07 35 0 154 0
30MAR27 275.00 P 0.00 0.00 0.00 0.19 -0.09 35 0 150 0
30MAR27 280.00 P 0.00 0.00 0.00 0.25 -0.09 35 0 60 0
30MAR27 285.00 P 0.00 0.00 0.00 0.31 -0.13 35 0 4 0
30MAR27 290.00 P 0.00 0.00 0.00 0.38 -0.16 35 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.48 -0.17 35 0 30 0
30MAR27 300.00 P 0.00 0.00 0.00 0.58 -0.23 35 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 0.87 -0.28 35 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 1.23 -0.42 35 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 1.73 -0.56 35 0 77 0
30MAR27 340.00 P 0.00 0.00 0.00 2.38 -0.65 35 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 3.12 -0.97 35 0 315 0
30MAR27 360.00 P 0.00 0.00 0.00 4.18 -1.11 35 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 5.35 -1.41 35 0 76 0
30MAR27 380.00 P 7.73 7.73 7.73 6.83 -1.95 35 3 128 +3
30MAR27 390.00 P 0.00 0.00 0.00 8.53 -2.30 35 0 307 0
30MAR27 400.00 P 0.00 0.00 0.00 10.52 -2.80 35 0 1,773 0
30MAR27 410.00 P 14.01 14.01 14.01 12.83 -3.16 35 6 128 -6
30MAR27 420.00 P 0.00 0.00 0.00 15.88 -3.32 35 0 839 0
30MAR27 430.00 P 20.10 20.50 17.50 18.77 -3.82 35 11 908 +8
30MAR27 440.00 P 0.00 0.00 0.00 21.96 -4.43 35 0 2,079 0
30MAR27 450.00 P 24.30 24.30 24.30 25.53 -5.01 35 1 7,239 +1
30MAR27 460.00 P 0.00 0.00 0.00 29.83 -5.27 35 0 528 0
30MAR27 470.00 P 0.00 0.00 0.00 34.19 -5.85 35 0 209 0
30MAR27 480.00 P 35.96 39.16 35.47 38.61 -6.74 35 1,000 1,481 +982
30MAR27 490.00 P 0.00 0.00 0.00 44.05 -7.34 35 0 77 0
30MAR27 500.00 P 50.00 50.00 46.00 49.30 -6.28 35 403 1,728 +335
30MAR27 510.00 P 0.00 0.00 0.00 55.31 -8.30 35 0 59 0
30MAR27 520.00 P 0.00 0.00 0.00 60.93 -9.46 35 0 843 0
30MAR27 530.00 P 0.00 0.00 0.00 66.80 -8.43 35 0 558 0
30MAR27 540.00 P 0.00 0.00 0.00 73.28 -9.11 35 0 1,860 0
30MAR27 550.00 P 83.50 83.50 83.50 81.53 -10.51 36 1 1,522 +1
30MAR27 560.00 P 0.00 0.00 0.00 87.53 -9.85 35 0 139 0
30MAR27 570.00 P 0.00 0.00 0.00 96.93 -8.30 36 0 75 0
30MAR27 580.00 P 0.00 0.00 0.00 104.76 -8.49 37 0 419 0
30MAR27 590.00 P 0.00 0.00 0.00 112.79 -8.87 37 0 383 0
30MAR27 600.00 P 130.00 130.00 130.00 120.42 -9.71 36 10 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 129.41 -9.37 37 0 393 0
30MAR27 620.00 P 0.00 0.00 0.00 137.97 -9.73 37 0 712 0
30MAR27 630.00 P 0.00 0.00 0.00 146.66 -10.02 37 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 153.21 -12.61 35 0 726 0
30MAR27 650.00 P 0.00 0.00 0.00 162.20 -12.96 35 0 650 0
30MAR27 660.00 P 0.00 0.00 0.00 171.34 -14.01 35 0 675 0
30MAR27 670.00 P 0.00 0.00 0.00 180.67 -13.40 35 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 190.07 -13.67 35 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 199.90 -14.81 36 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 209.22 -14.07 35 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 218.93 -14.27 35 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 228.74 -14.46 35 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 238.61 -14.59 35 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 248.60 -14.60 0 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 258.60 -14.60 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 268.60 -14.60 0 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 278.60 -14.60 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 288.60 -14.60 0 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 298.60 -14.60 0 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 308.60 -14.60 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 318.60 -14.60 0 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 328.60 -14.60 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 338.60 -14.60 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 348.60 -14.60 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 358.60 -14.60 0 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 368.60 -14.60 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 378.60 -14.60 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 388.60 -14.60 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 398.60 -14.60 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 408.60 -14.60 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 418.60 -14.60 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 428.60 -14.60 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 438.60 -14.60 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 448.60 -14.60 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 458.60 -14.60 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 468.60 -14.60 0 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 0.30 -0.21 35 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 0.36 -0.26 35 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.45 -0.28 35 0 105 0
29JUN27 255.00 P 0.00 0.00 0.00 0.55 -0.35 35 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.66 -0.41 35 0 2 0
29JUN27 265.00 P 0.00 0.00 0.00 0.79 -0.45 35 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 0.96 -0.53 35 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 1.12 -0.63 35 0 195 0
29JUN27 280.00 P 0.00 0.00 0.00 1.31 -0.70 35 0 97 0
29JUN27 285.00 P 0.00 0.00 0.00 1.57 -0.76 35 0 45 0
29JUN27 290.00 P 0.00 0.00 0.00 1.82 -0.89 35 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 2.08 -1.02 35 0 1 0
29JUN27 300.00 P 4.13 4.13 4.13 2.42 -1.06 35 15 272 0
29JUN27 310.00 P 0.00 0.00 0.00 3.18 -1.37 35 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 4.11 -1.55 35 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 5.19 -1.97 35 0 202 0
29JUN27 340.00 P 0.00 0.00 0.00 6.51 -2.18 35 0 176 0
29JUN27 350.00 P 0.00 0.00 0.00 8.01 -2.70 35 0 371 0
29JUN27 360.00 P 0.00 0.00 0.00 9.75 -2.96 35 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 11.77 -3.40 35 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 13.94 -3.88 35 0 5 0
29JUN27 390.00 P 0.00 0.00 0.00 16.56 -4.76 35 0 194 0
29JUN27 400.00 P 0.00 0.00 0.00 19.20 -4.16 35 0 121 0
29JUN27 410.00 P 0.00 0.00 0.00 22.41 -4.35 35 0 94 0
29JUN27 420.00 P 0.00 0.00 0.00 26.07 -4.49 36 0 37 0
29JUN27 430.00 P 0.00 0.00 0.00 29.61 -5.04 36 0 154 0
29JUN27 440.00 P 0.00 0.00 0.00 33.54 -5.10 35 0 44 0
29JUN27 450.00 P 0.00 0.00 0.00 37.67 -5.53 35 0 547 0
29JUN27 460.00 P 0.00 0.00 0.00 42.11 -6.59 35 0 15 0
29JUN27 470.00 P 0.00 0.00 0.00 46.87 -6.66 35 0 43 0
29JUN27 480.00 P 0.00 0.00 0.00 51.92 -7.14 35 0 115 0
29JUN27 490.00 P 0.00 0.00 0.00 57.27 -10.60 35 0 91 0
29JUN27 500.00 P 0.00 0.00 0.00 62.83 -8.16 35 0 2,075 0
29JUN27 510.00 P 0.00 0.00 0.00 68.83 -8.98 35 0 136 0
29JUN27 520.00 P 0.00 0.00 0.00 74.99 -9.34 35 0 19 0
29JUN27 530.00 P 0.00 0.00 0.00 81.26 -9.87 35 0 60 0
29JUN27 540.00 P 0.00 0.00 0.00 87.70 -10.54 35 0 11 0
29JUN27 550.00 P 0.00 0.00 0.00 94.54 -10.83 35 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 101.64 -10.90 35 0 159 0
29JUN27 570.00 P 0.00 0.00 0.00 108.76 -11.29 35 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 116.04 -11.76 35 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 123.76 -11.81 35 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 131.50 -11.88 35 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 139.27 -12.35 35 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 147.33 -12.57 35 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 155.60 -12.61 35 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 163.88 -12.68 35 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 174.36 -12.67 37 0 82 0
29JUN27 660.00 P 0.00 0.00 0.00 180.80 -13.19 35 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 189.50 -13.23 35 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 198.23 -13.27 35 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 206.97 -13.55 35 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 215.92 -13.67 35 0 17 0
29JUN27 710.00 P 0.00 0.00 0.00 224.97 -13.69 35 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 234.04 -13.72 35 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 247.44 -11.93 40 0 62 0
29JUN27 740.00 P 0.00 0.00 0.00 252.30 -14.02 35 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 261.64 -14.05 35 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 271.01 -14.08 35 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 280.41 -14.14 35 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 289.88 -14.26 35 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 299.47 -14.35 35 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 309.15 -14.38 35 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 318.89 -14.46 35 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 328.71 -14.49 35 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 338.60 -14.60 0 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 348.60 -14.60 0 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 358.60 -14.60 0 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 368.60 -14.60 0 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 378.60 -14.60 0 0 0 0
29JUN27 880.00 P 0.00 0.00 0.00 388.60 -14.60 0 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 398.60 -14.60 0 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 408.60 -14.60 0 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 418.60 -14.60 0 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 428.60 -14.60 0 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 438.60 -14.60 0 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 448.60 -14.60 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 458.60 -14.60 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 468.60 -14.60 0 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.83 -0.21 35 0 3 0
29SEP27 245.00 P 0.00 0.00 0.00 1.00 -0.21 35 0 4 0
29SEP27 250.00 P 0.00 0.00 0.00 1.17 -0.25 35 0 9 0
29SEP27 255.00 P 0.00 0.00 0.00 1.34 -0.34 35 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 1.59 -0.35 35 0 12 0
29SEP27 265.00 P 0.00 0.00 0.00 1.85 -0.35 35 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 2.11 -0.46 35 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 2.41 -0.54 35 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 2.79 -0.54 35 0 9 0
29SEP27 285.00 P 0.00 0.00 0.00 3.17 -0.56 35 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 3.56 -0.71 35 0 1 0
29SEP27 295.00 P 0.00 0.00 0.00 3.99 -0.83 35 0 61 0
29SEP27 300.00 P 0.00 0.00 0.00 4.54 -0.83 35 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 5.64 -1.01 35 0 1 0
29SEP27 320.00 P 0.00 0.00 0.00 6.95 -1.22 35 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 8.47 -1.62 35 0 28 0
29SEP27 340.00 P 0.00 0.00 0.00 10.10 -2.09 35 0 102 0
29SEP27 350.00 P 0.00 0.00 0.00 12.14 -1.75 35 0 1 0
29SEP27 360.00 P 0.00 0.00 0.00 14.20 -2.21 35 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 16.67 -2.40 35 0 5 0
29SEP27 380.00 P 0.00 0.00 0.00 19.33 -3.22 35 0 3 0
29SEP27 390.00 P 0.00 0.00 0.00 22.04 -3.19 35 0 0 0
29SEP27 400.00 P 26.09 26.09 26.09 24.62 -4.84 35 15 193 -2
29SEP27 410.00 P 0.00 0.00 0.00 28.74 -4.18 35 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 32.66 -4.84 36 0 40 0
29SEP27 430.00 P 0.00 0.00 0.00 36.23 -5.52 35 0 397 0
29SEP27 440.00 P 0.00 0.00 0.00 40.32 -6.07 35 0 198 0
29SEP27 450.00 P 0.00 0.00 0.00 44.69 -5.58 35 0 250 0
29SEP27 460.00 P 0.00 0.00 0.00 49.27 -6.11 35 0 21 0
29SEP27 470.00 P 0.00 0.00 0.00 54.18 -7.66 35 0 338 0
29SEP27 480.00 P 0.00 0.00 0.00 59.36 -7.38 35 0 80 0
29SEP27 490.00 P 0.00 0.00 0.00 64.71 -7.33 35 0 55 0
29SEP27 500.00 P 0.00 0.00 0.00 70.46 -7.69 35 0 65 0
29SEP27 510.00 P 74.28 74.76 74.28 76.40 -8.02 35 45 98 +45
29SEP27 520.00 P 81.24 81.24 81.24 82.50 -7.53 35 15 62 0
29SEP27 530.00 P 0.00 0.00 0.00 89.50 -8.40 36 0 109 0
29SEP27 540.00 P 0.00 0.00 0.00 96.35 -6.87 36 0 202 0
29SEP27 550.00 P 0.00 0.00 0.00 103.03 -8.59 36 0 261 0
29SEP27 560.00 P 0.00 0.00 0.00 108.82 -8.75 35 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 115.98 -8.83 35 0 2 0
29SEP27 580.00 P 0.00 0.00 0.00 123.18 -9.05 35 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 130.43 -9.59 35 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 137.95 -9.89 35 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 145.75 -9.96 35 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 153.57 -10.08 35 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 161.44 -10.54 35 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 169.40 -10.93 35 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 177.73 -10.98 35 0 1 0
29SEP27 660.00 P 0.00 0.00 0.00 186.08 -11.06 35 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 194.46 -11.30 35 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 202.89 -11.65 35 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 211.48 -11.86 35 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 220.26 -11.91 35 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 229.05 -11.99 35 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 237.87 -12.20 35 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 247.44 -11.93 36 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 255.71 -12.63 35 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 264.83 -12.68 35 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 273.97 -12.76 35 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 283.14 -12.91 35 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 292.35 -13.13 35 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 301.61 -13.33 35 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 311.03 -13.42 35 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 320.50 -13.54 35 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 330.01 -13.66 35 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 339.58 -13.89 35 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 349.21 -14.08 35 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 358.94 -14.26 35 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 368.76 -14.44 35 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 378.60 -14.60 0 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 388.60 -14.60 0 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 398.60 -14.60 0 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 408.60 -14.60 0 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 418.60 -14.60 0 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 428.60 -14.60 0 0 0 0
TOTAL PUT 10,914 127,142 +3,857
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 3.370
29OCT26 2.40 C 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.47 +0.03 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.37 +0.03 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.27 +0.03 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.18 +0.02 16 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.10 +0.01 17 0 10 0
29OCT26 3.40 C 0.00 0.00 0.00 0.05 0.00 19 0 883 0
29OCT26 3.50 C 0.00 0.00 0.00 0.02 0.00 19 0 1,159 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 22 0 251 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 29 0 39 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.29 +0.02 16 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.09 +0.01 19 0 5 0
27NOV26 3.50 C 0.00 0.00 0.00 0.05 0.00 19 0 150 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 0.00 20 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 22 0 534 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 22 0 870 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 25 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 35 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.40 +0.03 17 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.31 +0.03 17 0 0 0
30DEC26 3.20 C 0.21 0.21 0.21 0.24 +0.03 19 15 90 +15
30DEC26 3.30 C 0.00 0.00 0.00 0.18 +0.02 20 0 31 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 +0.02 20 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 2,846 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 19 0 577 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 +0.01 21 0 1,004 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 +0.01 22 0 123 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 +0.01 23 0 1,218 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 22 0 630 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 1,760 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 405 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1,370 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 74 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.41 +0.03 16 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.33 +0.03 17 0 0 0
28JAN27 3.20 C 0.23 0.24 0.23 0.26 +0.03 18 30 30 +30
28JAN27 3.30 C 0.00 0.00 0.00 0.20 +0.03 19 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.15 +0.03 20 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.10 +0.01 18 0 60 0
28JAN27 3.60 C 0.00 0.00 0.00 0.07 +0.01 19 0 105 0
28JAN27 3.70 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.61 +0.03 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.52 +0.02 14 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.44 +0.02 17 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.37 +0.03 18 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 +0.03 18 0 25 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 +0.02 19 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.19 +0.02 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 +0.02 19 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 +0.01 19 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 0.00 19 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 0.00 19 0 140 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 +0.01 20 0 600 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 56 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 +0.01 21 0 120 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 +0.01 21 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 19 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 230 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 567 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 978 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.82 +0.02 0 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.65 +0.02 17 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.57 +0.02 18 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.50 +0.03 19 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.43 +0.03 20 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.37 +0.03 20 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.31 +0.02 20 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.26 +0.02 20 0 16 0
29JUN27 3.50 C 0.00 0.00 0.00 0.22 +0.02 21 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 +0.02 21 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.15 +0.02 21 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 +0.02 21 0 255 0
29JUN27 3.90 C 0.00 0.00 0.00 0.09 0.00 20 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.07 0.00 20 0 2,565 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 0.00 21 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.04 0.00 20 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.03 0.00 20 0 520 0
29JUN27 4.40 C 0.00 0.00 0.00 0.02 0.00 19 0 2,000 0
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 20 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 320 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 440 0
29SEP27 2.40 C 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.65 +0.01 17 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.57 +0.02 18 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.50 +0.02 20 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.43 +0.03 20 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.37 +0.03 20 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.31 +0.02 20 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.26 +0.02 20 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.22 +0.02 21 0 350 0
29SEP27 3.60 C 0.00 0.00 0.00 0.18 +0.02 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.07 0.00 20 0 270 0
29SEP27 4.10 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.01 0.00 17 0 50 0
TOTAL CALL 45 46,922 +45
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.20 P 0.01 0.01 0.01 0.01 -0.01 20 601 1,201 +601
29OCT26 3.30 P 0.00 0.00 0.00 0.03 -0.02 19 0 326 0
29OCT26 3.40 P 0.07 0.07 0.07 0.08 -0.02 21 182 276 +77
29OCT26 3.50 P 0.14 0.14 0.14 0.15 -0.03 21 59 191 +59
29OCT26 3.60 P 0.00 0.00 0.00 0.24 -0.04 25 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.34 -0.04 32 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.44 -0.04 38 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.54 -0.04 44 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.64 -0.04 50 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.74 -0.04 55 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.84 -0.04 60 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.94 -0.04 65 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.04 -0.04 70 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.14 -0.04 75 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.24 -0.04 79 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.34 -0.04 83 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.44 -0.04 88 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.02 -0.01 22 0 600 0
27NOV26 3.20 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.07 -0.02 21 0 569 0
27NOV26 3.40 P 0.00 0.00 0.00 0.11 -0.03 20 0 120 0
27NOV26 3.50 P 0.00 0.00 0.00 0.18 -0.03 22 0 8 0
27NOV26 3.60 P 0.00 0.00 0.00 0.25 -0.04 20 0 56 0
27NOV26 3.70 P 0.00 0.00 0.00 0.34 -0.04 22 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.44 -0.04 26 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.55 -0.03 34 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.65 -0.03 39 0 380 0
27NOV26 4.10 P 0.00 0.00 0.00 0.75 -0.03 43 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.85 -0.03 46 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.94 -0.04 44 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.04 -0.04 48 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.14 -0.04 51 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.24 -0.04 54 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.34 -0.04 57 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.44 -0.04 60 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 0.00 22 0 735 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 -0.01 21 0 407 0
30DEC26 3.30 P 0.00 0.00 0.00 0.10 -0.01 22 0 25 0
30DEC26 3.40 P 0.14 0.14 0.14 0.14 -0.02 21 300 1,112 +300
30DEC26 3.50 P 0.00 0.00 0.00 0.20 -0.03 21 0 1,738 0
30DEC26 3.60 P 0.00 0.00 0.00 0.28 -0.03 23 0 1,874 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 -0.04 23 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 -0.04 25 0 262 0
30DEC26 3.90 P 0.00 0.00 0.00 0.55 -0.04 28 0 1,077 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 -0.04 31 0 328 0
30DEC26 4.10 P 0.00 0.00 0.00 0.75 -0.04 34 0 555 0
30DEC26 4.20 P 0.00 0.00 0.00 0.85 -0.04 37 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.96 -0.02 43 0 170 0
30DEC26 4.40 P 0.00 0.00 0.00 1.06 -0.02 46 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.16 -0.02 49 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.26 -0.02 52 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.36 -0.02 54 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.46 -0.02 57 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.56 -0.02 59 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.66 -0.02 61 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.91 -0.02 67 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.16 -0.02 72 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.40 -0.03 73 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.65 -0.03 77 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.90 -0.03 81 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.15 -0.03 85 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.40 -0.03 89 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.65 -0.03 93 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.90 -0.03 96 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.15 -0.03 99 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.05 0.00 21 0 60 0
28JAN27 3.20 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.16 -0.02 21 0 390 0
28JAN27 3.50 P 0.24 0.24 0.23 0.21 -0.03 20 30 120 +30
28JAN27 3.60 P 0.00 0.00 0.00 0.28 -0.04 20 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.37 -0.03 22 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.45 -0.04 22 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.55 -0.04 25 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.65 -0.04 28 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.75 -0.04 31 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.85 -0.04 33 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.96 -0.02 38 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 27 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 -0.01 20 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 -0.02 21 0 210 0
30MAR27 3.40 P 0.00 0.00 0.00 0.19 -0.02 21 0 630 0
30MAR27 3.50 P 0.00 0.00 0.00 0.25 -0.02 21 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.31 -0.03 21 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 -0.03 22 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.47 -0.04 22 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.56 -0.04 23 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.65 -0.04 24 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.75 -0.04 26 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.85 -0.04 28 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.96 -0.02 33 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 1.06 -0.02 35 0 363 0
30MAR27 4.50 P 1.16 1.16 1.16 1.16 -0.02 37 13 133 0
30MAR27 4.60 P 0.00 0.00 0.00 1.26 -0.02 39 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.36 -0.02 41 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.46 -0.02 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.56 -0.02 44 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.66 -0.02 46 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.91 -0.02 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.16 -0.02 54 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.40 -0.03 55 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.65 -0.03 58 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.90 -0.03 61 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.15 -0.03 64 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.40 -0.03 67 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.65 -0.03 69 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.90 -0.03 72 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.15 -0.03 75 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 -0.01 22 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.06 -0.01 22 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 20 0
29JUN27 3.10 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.15 -0.01 22 0 713 0
29JUN27 3.30 P 0.00 0.00 0.00 0.19 -0.02 22 0 245 0
29JUN27 3.40 P 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.29 -0.03 22 0 707 0
29JUN27 3.60 P 0.00 0.00 0.00 0.36 -0.03 22 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.43 -0.03 23 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.50 -0.04 22 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.58 -0.04 23 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.67 -0.04 24 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.76 -0.04 24 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.86 -0.03 26 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.96 -0.02 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.06 -0.02 30 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.16 -0.02 32 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.26 -0.02 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.36 -0.02 35 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.46 -0.02 36 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.56 -0.02 38 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.66 -0.02 39 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.91 -0.02 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.16 -0.02 46 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.07 -0.01 19 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.13 -0.03 18 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.16 -0.03 18 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.21 -0.03 18 0 13 0
29SEP27 3.30 P 0.00 0.00 0.00 0.26 -0.04 18 0 28 0
29SEP27 3.40 P 0.00 0.00 0.00 0.32 -0.04 18 0 6 0
29SEP27 3.50 P 0.00 0.00 0.00 0.38 -0.04 17 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.45 -0.04 17 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.52 -0.05 16 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.60 -0.05 16 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.68 -0.05 15 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.77 -0.04 14 0 565 0
29SEP27 4.10 P 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.94 -0.05 0 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.12 -0.05 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
TOTAL PUT 1,185 25,566 +1,067
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$ 10.630
29OCT26 7.50 C 0.00 0.00 0.00 3.18 +0.31 89 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.96 +0.34 94 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.64 +0.27 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.43 +0.30 68 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.18 +0.30 61 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.90 +0.27 38 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.65 +0.26 33 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.40 +0.25 27 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.16 +0.24 29 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.94 +0.22 31 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.73 +0.21 31 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 0.38 +0.11 30 0 172 0
29OCT26 11.00 C 0.16 0.20 0.16 0.17 +0.06 31 400 1,610 +400
29OCT26 11.50 C 0.08 0.09 0.08 0.06 +0.02 31 37 224 +18
29OCT26 12.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 69 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 43 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 56 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.96 +0.31 55 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.71 +0.27 50 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.46 +0.28 46 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.24 +0.30 47 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.00 +0.31 44 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.76 +0.27 40 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.48 +0.21 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.31 +0.25 36 0 15 0
27NOV26 9.75 C 0.00 0.00 0.00 1.08 +0.18 32 0 46 0
27NOV26 10.00 C 0.00 0.00 0.00 0.92 +0.18 34 0 320 0
27NOV26 10.50 C 0.00 0.00 0.00 0.59 +0.12 32 0 424 0
27NOV26 11.00 C 0.00 0.00 0.00 0.38 +0.10 33 0 14 0
27NOV26 11.50 C 0.20 0.22 0.20 0.22 +0.06 33 15 193 -2
27NOV26 12.00 C 0.00 0.00 0.00 0.12 +0.04 32 0 65 0
27NOV26 12.50 C 0.08 0.09 0.08 0.06 +0.02 32 8 101 +1
27NOV26 13.00 C 0.06 0.06 0.06 0.03 +0.01 32 1 18 +1
27NOV26 13.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 21 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.24 +0.32 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.02 +0.34 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.78 +0.34 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.54 +0.31 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.25 +0.26 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.05 +0.28 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.85 +0.29 37 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.59 +0.22 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.39 +0.20 32 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 1.21 +0.19 32 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.05 +0.17 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.77 +0.14 33 0 126 0
30DEC26 11.00 C 0.00 0.00 0.00 0.54 +0.11 33 0 121 0
30DEC26 11.50 C 0.00 0.00 0.00 0.37 +0.09 33 0 224 0
30DEC26 12.00 C 0.25 0.25 0.25 0.24 +0.06 33 5 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 +0.04 32 0 119 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 +0.02 33 0 164 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 3.06 +0.32 45 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 2.82 +0.31 42 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 2.59 +0.31 41 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 2.34 +0.28 37 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 2.14 +0.29 37 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.90 +0.22 34 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.70 +0.24 34 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 1.50 +0.19 33 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 1.35 +0.21 34 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 1.17 +0.17 33 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.88 +0.13 32 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.66 +0.08 33 0 2 0
28JAN27 11.50 C 0.00 0.00 0.00 0.48 +0.06 33 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.34 +0.05 33 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.23 +0.03 32 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.29 +0.20 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.11 +0.25 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.91 +0.27 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.70 +0.28 38 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.43 +0.22 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.29 +0.27 36 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.04 +0.22 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.86 +0.21 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.69 +0.21 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.56 +0.21 34 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 1.41 +0.21 34 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.11 +0.16 33 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 0.89 +0.14 33 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 0.69 +0.10 33 0 113 0
30MAR27 12.00 C 0.00 0.00 0.00 0.54 +0.08 33 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.43 +0.09 34 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.33 +0.07 34 0 8 0
30MAR27 13.50 C 0.00 0.00 0.00 0.25 +0.06 34 0 61 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 +0.05 34 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 +0.03 33 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.48 +0.25 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.27 +0.25 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.06 +0.25 36 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.86 +0.24 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.65 +0.23 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.49 +0.24 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.29 +0.23 35 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 2.11 +0.20 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.97 +0.22 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.81 +0.21 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.62 +0.14 33 0 326 0
29JUN27 10.50 C 0.00 0.00 0.00 1.40 +0.17 34 180 510 +180
29JUN27 11.00 C 0.00 0.00 0.00 1.13 +0.16 32 180 180 +165
29JUN27 11.50 C 0.00 0.00 0.00 0.92 +0.12 32 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.77 +0.10 32 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.64 +0.09 33 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.53 +0.07 33 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.43 +0.06 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.35 +0.05 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.28 +0.04 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.22 +0.03 33 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.18 +0.03 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 6 0
29SEP27 7.75 C 0.00 0.00 0.00 3.32 +0.25 38 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 3.12 +0.27 38 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.92 +0.25 37 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.73 +0.23 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.55 +0.21 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.37 +0.19 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.21 +0.19 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.06 +0.18 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.91 +0.17 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.77 +0.16 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.52 +0.15 35 0 2 0
29SEP27 11.00 C 1.30 1.31 1.30 1.29 +0.12 34 10 10 +10
29SEP27 11.50 C 1.12 1.12 1.12 1.10 +0.12 34 3 3 +3
29SEP27 12.00 C 0.95 0.95 0.95 0.93 +0.09 34 8 18 +8
29SEP27 12.50 C 0.00 0.00 0.00 0.78 +0.08 34 0 2 0
29SEP27 13.00 C 0.00 0.00 0.00 0.67 +0.08 34 0 1 0
29SEP27 13.50 C 0.00 0.00 0.00 0.56 +0.06 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.47 +0.06 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.39 +0.04 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.33 +0.04 34 0 5 0
29SEP27 15.50 C 0.00 0.00 0.00 0.27 +0.03 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.23 +0.03 34 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 0.19 +0.02 34 0 4 0
TOTAL CALL 847 6,423 +784
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 -0.02 32 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 -0.03 31 0 4,186 0
29OCT26 9.75 P 0.05 0.05 0.05 0.04 -0.05 31 31 277 0
29OCT26 10.00 P 0.10 0.10 0.10 0.08 -0.07 30 5 154 -5
29OCT26 10.50 P 0.28 0.28 0.25 0.24 -0.13 31 53 303 -41
29OCT26 11.00 P 0.00 0.00 0.00 0.53 -0.20 31 0 696 0
29OCT26 11.50 P 0.00 0.00 0.00 0.91 -0.25 30 0 58 0
29OCT26 12.00 P 0.00 0.00 0.00 1.38 -0.26 32 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 1.87 -0.27 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.37 -0.27 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.87 -0.27 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.37 -0.27 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.87 -0.27 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.37 -0.27 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.87 -0.27 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.37 -0.27 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.87 -0.27 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 86 0
27NOV26 9.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 59 0
27NOV26 9.25 P 0.00 0.00 0.00 0.07 -0.04 33 0 56 0
27NOV26 9.50 P 0.00 0.00 0.00 0.11 -0.05 33 0 76 0
27NOV26 9.75 P 0.00 0.00 0.00 0.16 -0.06 32 0 5 0
27NOV26 10.00 P 0.00 0.00 0.00 0.22 -0.09 32 0 143 0
27NOV26 10.50 P 0.00 0.00 0.00 0.42 -0.12 32 0 44 0
27NOV26 11.00 P 0.00 0.00 0.00 0.70 -0.17 32 0 5,036 0
27NOV26 11.50 P 0.00 0.00 0.00 1.04 -0.23 32 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.45 -0.25 32 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.87 -0.28 0 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.37 -0.27 0 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 2.87 -0.27 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.37 -0.27 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.87 -0.27 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.37 -0.27 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.87 -0.27 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.37 -0.27 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.87 -0.27 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 -0.02 33 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 159 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 -0.04 33 0 75 0
30DEC26 9.50 P 0.21 0.21 0.21 0.19 -0.06 32 5 67 +2
30DEC26 9.75 P 0.00 0.00 0.00 0.26 -0.07 32 0 200 0
30DEC26 10.00 P 0.00 0.00 0.00 0.34 -0.09 32 0 945 0
30DEC26 10.50 P 0.00 0.00 0.00 0.54 -0.13 31 0 305 0
30DEC26 11.00 P 0.00 0.00 0.00 0.82 -0.16 32 0 236 0
30DEC26 11.50 P 0.00 0.00 0.00 1.16 -0.19 32 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 1.54 -0.21 32 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 1.94 -0.25 31 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.41 -0.25 33 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.87 -0.27 0 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 3.37 -0.27 0 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.87 -0.27 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.37 -0.27 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.87 -0.27 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.37 -0.27 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.87 -0.27 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.37 -0.27 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.87 -0.27 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.37 -0.27 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.87 -0.27 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.37 -0.27 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.87 -0.27 0 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.08 -0.04 32 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.12 -0.04 33 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.16 -0.05 33 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.21 -0.07 32 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.26 -0.09 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.34 -0.10 32 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.43 -0.12 32 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.65 -0.17 32 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.91 -0.16 32 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.24 -0.19 32 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 1.63 -0.20 33 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.04 -0.21 34 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 2.45 -0.26 33 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 2.89 -0.26 31 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 3.37 -0.27 0 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 3.87 -0.27 0 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 4.37 -0.27 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.14 -0.02 34 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.18 -0.02 34 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 -0.04 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.27 -0.04 33 0 24 0
30MAR27 9.25 P 0.00 0.00 0.00 0.33 -0.06 32 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.41 -0.06 33 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.50 -0.07 33 0 56 0
30MAR27 10.00 P 0.00 0.00 0.00 0.59 -0.09 32 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.81 -0.11 32 0 41 0
30MAR27 11.00 P 0.00 0.00 0.00 1.11 -0.11 33 0 83 0
30MAR27 11.50 P 0.00 0.00 0.00 1.38 -0.19 32 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.73 -0.23 32 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.11 -0.23 32 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.53 -0.24 32 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.95 -0.27 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.41 -0.25 31 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.88 -0.27 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.38 -0.26 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.87 -0.27 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.37 -0.27 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.87 -0.27 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.37 -0.27 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.87 -0.27 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.37 -0.27 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.87 -0.27 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.37 -0.27 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.87 -0.27 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.11 -0.03 33 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.14 -0.03 33 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.18 -0.04 33 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.23 -0.04 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.28 -0.05 33 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 0.35 -0.05 33 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.42 -0.05 33 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.50 -0.06 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.59 -0.05 33 0 33 0
29JUN27 9.75 P 0.00 0.00 0.00 0.66 -0.09 32 0 18 0
29JUN27 10.00 P 0.00 0.00 0.00 0.76 -0.11 32 0 320 0
29JUN27 10.50 P 0.00 0.00 0.00 0.99 -0.13 32 180 790 +180
29JUN27 11.00 P 0.00 0.00 0.00 1.27 -0.13 32 180 180 +165
29JUN27 11.50 P 0.00 0.00 0.00 1.58 -0.16 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.92 -0.19 33 0 35 0
29JUN27 12.50 P 0.00 0.00 0.00 2.29 -0.20 33 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.67 -0.21 33 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 3.08 -0.24 33 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.51 -0.25 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.96 -0.23 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.42 -0.27 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.90 -0.25 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.37 -0.27 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.87 -0.27 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.37 -0.27 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.87 -0.27 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.37 -0.27 0 0 0 0
29SEP27 7.75 P 0.29 0.29 0.29 0.28 -0.03 34 1 7 +1
29SEP27 8.00 P 0.00 0.00 0.00 0.34 -0.04 34 0 6 0
29SEP27 8.25 P 0.00 0.00 0.00 0.39 -0.06 33 0 12 0
29SEP27 8.50 P 0.50 0.50 0.50 0.45 -0.08 33 18 5 -18
29SEP27 8.75 P 0.00 0.00 0.00 0.54 -0.06 33 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.62 -0.08 33 0 4 0
29SEP27 9.25 P 0.00 0.00 0.00 0.72 -0.08 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.81 -0.10 33 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.91 -0.11 32 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 1.03 -0.11 32 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.28 -0.13 32 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.55 -0.16 32 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 1.86 -0.16 32 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.19 -0.17 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.54 -0.19 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.91 -0.21 31 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.30 -0.22 31 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.70 -0.23 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.12 -0.22 30 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.54 -0.24 29 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.97 -0.24 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.42 -0.25 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.88 -0.26 27 0 0 0
TOTAL PUT 473 16,168 +284
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 0.905
29OCT26 0.40 C 0.00 0.00 0.00 0.51 +0.03 198 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.46 +0.03 172 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.41 +0.03 148 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.36 +0.03 127 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.31 +0.03 107 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.26 +0.03 89 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.21 +0.03 72 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.16 +0.03 56 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.11 +0.03 40 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.03 +0.01 31 0 80 0
29OCT26 0.95 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 45 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 59 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV26 0.40 C 0.00 0.00 0.00 0.51 +0.03 120 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.46 +0.03 103 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.41 +0.03 88 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.36 +0.02 75 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.31 +0.02 62 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.26 +0.02 51 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.05 +0.01 34 0 1 0
27NOV26 0.95 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 18 0
27NOV26 1.05 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 0.40 C 0.00 0.00 0.00 0.51 +0.02 87 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.46 +0.02 73 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.41 +0.02 61 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.36 +0.02 50 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.31 +0.02 39 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.21 +0.02 0 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.10 +0.02 39 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 450 0
30DEC26 1.05 C 0.01 0.01 0.01 0.02 0.00 36 65 96 +15
30DEC26 1.10 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 57 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 68 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 71 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28JAN27 0.45 C 0.00 0.00 0.00 0.46 +0.02 54 0 0 0
28JAN27 0.50 C 0.00 0.00 0.00 0.41 +0.02 38 0 0 0
28JAN27 0.55 C 0.00 0.00 0.00 0.36 +0.02 0 0 0 0
28JAN27 0.60 C 0.00 0.00 0.00 0.31 +0.02 0 0 0 0
28JAN27 0.65 C 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
28JAN27 0.70 C 0.00 0.00 0.00 0.21 +0.01 0 0 0 0
28JAN27 0.75 C 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
28JAN27 0.80 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
28JAN27 0.85 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
28JAN27 0.90 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
28JAN27 0.95 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
28JAN27 1.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
28JAN27 1.05 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28JAN27 1.15 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 1.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 1.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 1.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 1.35 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 0.40 C 0.00 0.00 0.00 0.51 +0.02 0 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.46 +0.02 0 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.41 +0.02 0 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.32 +0.02 41 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.23 +0.02 36 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.13 +0.02 38 0 50 0
30MAR27 0.90 C 0.00 0.00 0.00 0.10 +0.01 36 0 50 0
30MAR27 0.95 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.02 0.00 37 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.01 0.00 33 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 0.40 C 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.47 +0.02 49 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.42 +0.02 40 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.37 +0.01 32 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.33 +0.02 39 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.29 +0.02 40 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.25 +0.02 39 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.21 +0.01 36 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.13 +0.01 38 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.11 +0.01 39 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.07 0.00 37 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.05 0.00 38 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.04 0.00 38 0 26 0
29JUN27 1.25 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.02 0.00 34 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 0.40 C 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.47 +0.02 50 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.38 +0.02 46 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.33 +0.01 39 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.29 +0.02 39 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.26 +0.02 43 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.22 +0.02 40 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.16 +0.01 39 0 80 0
29SEP27 0.90 C 0.00 0.00 0.00 0.14 +0.01 40 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.07 0.00 39 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
TOTAL CALL 65 2,295 +15
29OCT26 0.40 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.03 -0.01 39 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.06 -0.02 39 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.15 -0.02 51 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.20 -0.02 62 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.25 -0.02 72 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.30 -0.02 81 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.35 -0.02 90 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.40 -0.02 99 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.45 -0.02 107 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.50 -0.02 114 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.55 -0.02 121 0 0 0
27NOV26 0.40 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.03 0.00 42 0 2 0
27NOV26 0.90 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.25 -0.02 48 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.30 -0.02 55 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.35 -0.02 61 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.40 -0.02 66 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.45 -0.02 71 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.50 -0.02 76 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.55 -0.02 81 0 0 0
30DEC26 0.40 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 39 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 -0.01 38 0 8 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 -0.01 39 0 42 0
30DEC26 1.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.16 -0.02 37 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.21 -0.01 44 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.25 -0.02 39 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.30 -0.02 44 0 0 0
30DEC26 1.25 P 0.00 0.00 0.00 0.35 -0.02 49 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.40 -0.02 53 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.45 -0.02 58 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.50 -0.02 61 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.55 -0.02 65 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.60 -0.02 69 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.65 -0.02 72 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.70 -0.02 76 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.75 -0.02 79 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.80 -0.02 82 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.85 -0.02 85 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.90 -0.02 88 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.95 -0.02 90 0 0 0
28JAN27 0.45 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28JAN27 0.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 0.55 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 0.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 0.65 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 0.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 0.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28JAN27 0.80 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28JAN27 0.85 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28JAN27 0.90 P 0.00 0.00 0.00 0.07 -0.01 38 0 5 0
28JAN27 0.95 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
28JAN27 1.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
28JAN27 1.05 P 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
28JAN27 1.10 P 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
28JAN27 1.15 P 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
28JAN27 1.20 P 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.35 -0.02 43 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.40 -0.02 47 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.45 -0.02 51 0 0 0
30MAR27 0.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 42 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 -0.01 37 0 50 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 -0.01 40 0 52 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 -0.01 40 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 -0.01 41 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.23 -0.01 42 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.27 -0.01 42 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.32 -0.01 46 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.36 -0.01 45 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.41 -0.01 48 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.46 -0.01 51 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.51 -0.01 55 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.55 -0.02 49 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.60 -0.02 52 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.65 -0.02 54 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.70 -0.02 57 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.75 -0.02 59 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.80 -0.02 61 0 0 0
29JUN27 0.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.03 -0.01 39 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.08 -0.01 38 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 -0.01 40 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 -0.01 40 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.17 -0.01 40 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.24 -0.02 39 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.28 -0.02 40 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.33 -0.01 44 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.42 -0.01 46 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.46 -0.01 44 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.51 -0.01 47 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.56 -0.01 49 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.60 -0.02 45 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.65 -0.02 47 0 0 0
29SEP27 0.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP27 0.45 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP27 0.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 0.55 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 0.60 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP27 0.65 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP27 0.70 P 0.00 0.00 0.00 0.05 -0.01 40 0 20 0
29SEP27 0.75 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.19 -0.02 35 0 20 0
29SEP27 1.05 P 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.35 -0.01 38 0 2 0
29SEP27 1.25 P 0.00 0.00 0.00 0.39 -0.01 38 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.43 -0.01 36 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.48 0.00 39 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.52 -0.01 37 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 0.00 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.30 0.00 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.25 0.00 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 1.10 0.00 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.41 0.00 34 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.31 -0.01 27 0 60 0
29OCT26 3.00 C 0.27 0.27 0.27 0.22 -0.01 26 1 187 0
29OCT26 3.10 C 0.17 0.17 0.16 0.14 -0.01 25 3 183 -1
29OCT26 3.20 C 0.10 0.10 0.10 0.09 +0.01 29 1 64 +1
29OCT26 3.30 C 0.06 0.06 0.04 0.04 -0.01 25 5 34 +4
29OCT26 3.40 C 0.03 0.03 0.03 0.03 0.00 31 2 35 +2
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 3.80 C 0.01 0.01 0.01 0.01 0.00 46 1 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 - 62 0 0 -
27NOV26 1.95 C 0.00 0.00 0.00 1.26 +0.01 57 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.21 +0.01 53 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 1.11 0.00 46 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 1.01 +0.01 38 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.91 0.00 26 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.72 +0.02 41 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.52 +0.01 30 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.43 0.00 30 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.34 0.00 28 0 146 0
27NOV26 3.00 C 0.00 0.00 0.00 0.26 0.00 27 0 140 0
27NOV26 3.10 C 0.00 0.00 0.00 0.19 -0.01 27 0 119 0
27NOV26 3.20 C 0.00 0.00 0.00 0.14 0.00 28 0 84 0
27NOV26 3.30 C 0.00 0.00 0.00 0.10 0.00 29 0 3 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 0.00 29 0 4 0
27NOV26 3.50 C 0.06 0.06 0.06 0.04 -0.01 28 4 9 +4
27NOV26 3.60 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 30 0 6 0
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 33 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 - 39 0 0 -
30DEC26 1.85 C 0.00 0.00 0.00 1.36 0.00 0 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.31 0.00 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.22 +0.01 50 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.12 0.00 45 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.02 +0.01 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.92 +0.01 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.82 0.00 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.72 -0.01 24 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.63 0.00 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.54 +0.01 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.46 0.00 31 0 61 0
30DEC26 2.90 C 0.00 0.00 0.00 0.37 0.00 28 0 180 0
30DEC26 3.00 C 0.00 0.00 0.00 0.29 -0.02 26 0 103 0
30DEC26 3.10 C 0.00 0.00 0.00 0.24 0.00 28 0 338 0
30DEC26 3.20 C 0.00 0.00 0.00 0.18 0.00 27 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.14 0.00 28 0 115 0
30DEC26 3.40 C 0.12 0.12 0.12 0.10 0.00 27 2 68 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 -0.01 27 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 29 0 9 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 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 37 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 1.13 +0.01 43 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 1.03 +0.01 39 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.94 +0.02 40 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.84 +0.02 36 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.74 0.00 31 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.65 +0.01 31 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.39 0.00 27 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.13 0.00 28 0 2 0
28JAN27 3.50 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.08 +0.01 28 0 2 0
28JAN27 3.70 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28JAN27 3.80 C 0.04 0.04 0.04 0.04 0.00 27 1 1 +1
28JAN27 3.90 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 - 25 0 0 -
30MAR27 1.85 C 0.00 0.00 0.00 1.39 +0.01 46 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.34 +0.01 44 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.29 +0.01 41 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.13 0.00 0 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.04 0.00 30 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.95 +0.01 32 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.85 0.00 28 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.76 +0.01 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.67 0.00 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.52 +0.01 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.43 0.00 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.37 0.00 26 0 1 0
30MAR27 3.10 C 0.00 0.00 0.00 0.31 -0.01 26 0 301 0
30MAR27 3.20 C 0.25 0.25 0.25 0.26 -0.01 27 5 620 -3
30MAR27 3.30 C 0.00 0.00 0.00 0.21 -0.01 26 0 463 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 -0.01 26 0 796 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 -0.02 25 0 1,103 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 -0.01 26 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 -0.01 26 0 34 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 -0.01 26 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 -0.01 27 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 0.00 28 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 27 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 25 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 0.00 43 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.35 +0.01 40 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.31 +0.01 43 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.26 0.00 41 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.16 0.00 37 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.07 +0.01 36 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.97 0.00 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.88 0.00 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.80 +0.01 32 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.71 -0.01 30 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.63 0.00 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.55 -0.01 28 0 2 0
29JUN27 2.90 C 0.00 0.00 0.00 0.48 -0.01 28 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.42 0.00 28 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.36 -0.01 28 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.30 -0.01 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.22 -0.01 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.18 -0.01 27 0 31 0
29JUN27 3.60 C 0.00 0.00 0.00 0.15 -0.01 27 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.13 0.00 27 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.11 0.00 27 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.09 0.00 27 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 0.00 27 0 32 0
29SEP27 2.00 C 0.00 0.00 0.00 1.26 0.00 37 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.17 +0.01 37 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.07 0.00 33 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.98 0.00 32 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.89 0.00 30 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.81 0.00 30 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.73 0.00 30 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.63 -0.02 26 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.56 -0.02 26 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.51 0.00 28 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.45 0.00 28 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.40 0.00 28 0 2 0
29SEP27 3.20 C 0.00 0.00 0.00 0.35 0.00 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.27 0.00 28 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.20 0.00 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.17 0.00 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.13 0.00 28 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.11 0.00 27 0 15 0
29SEP27 4.10 C 0.11 0.11 0.11 0.10 - 28 1 1 -
TOTAL CALL 26 6,568 +8
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 29 0 200 0
29OCT26 3.10 P 0.00 0.00 0.00 0.04 0.00 27 0 119 0
29OCT26 3.20 P 0.06 0.06 0.06 0.09 0.00 31 1 1 +1
29OCT26 3.30 P 0.00 0.00 0.00 0.15 0.00 31 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.31 0.00 31 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.41 0.00 38 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.90 - 0 0 0 -
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 76 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 66 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 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 42 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
27NOV26 2.80 P 0.01 0.01 0.01 0.02 0.00 31 2 13 -2
27NOV26 2.90 P 0.00 0.00 0.00 0.03 0.00 29 0 56 0
27NOV26 3.00 P 0.04 0.04 0.04 0.05 0.00 28 1 165 0
27NOV26 3.10 P 0.00 0.00 0.00 0.08 0.00 27 0 184 0
27NOV26 3.20 P 0.12 0.12 0.12 0.12 -0.01 27 4 264 -2
27NOV26 3.30 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.26 0.00 30 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.34 0.00 31 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.42 -0.01 30 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.61 +0.01 34 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.71 0.00 38 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.81 0.00 42 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.91 - 45 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 59 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 42 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 0.00 28 0 16 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 28 0 20 0
30DEC26 2.90 P 0.04 0.04 0.04 0.05 0.00 28 5 164 0
30DEC26 3.00 P 0.07 0.07 0.07 0.08 0.00 28 1 170 -1
30DEC26 3.10 P 0.00 0.00 0.00 0.12 0.00 29 0 250 0
30DEC26 3.20 P 0.14 0.14 0.14 0.16 0.00 28 3 243 -3
30DEC26 3.30 P 0.00 0.00 0.00 0.22 0.00 28 0 101 0
30DEC26 3.40 P 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.35 -0.01 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.44 0.00 29 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.61 -0.01 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.71 -0.01 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.81 0.00 34 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.91 0.00 37 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.40 -0.01 0 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 0.00 28 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.06 -0.01 26 0 4 0
28JAN27 3.00 P 0.00 0.00 0.00 0.10 0.00 28 0 4 0
28JAN27 3.10 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.18 0.00 27 0 18 0
28JAN27 3.30 P 0.00 0.00 0.00 0.24 0.00 28 0 1 0
28JAN27 3.40 P 0.00 0.00 0.00 0.30 0.00 27 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.38 0.00 29 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.45 0.00 28 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.53 -0.01 27 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.62 -0.01 28 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.72 0.00 31 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.81 0.00 31 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.91 - 33 0 0 -
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 45 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 36 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 0.01 -0.01 26 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 -0.01 26 0 9 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 -0.01 27 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 0.00 27 0 15 0
30MAR27 2.90 P 0.09 0.09 0.09 0.10 0.00 27 2 48 +2
30MAR27 3.00 P 0.00 0.00 0.00 0.13 0.00 27 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.17 0.00 27 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.21 -0.01 26 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.27 0.00 27 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.33 0.00 26 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.41 +0.01 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.47 -0.01 26 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.55 -0.01 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.63 -0.01 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.72 -0.01 27 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.81 -0.01 26 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.91 -0.01 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.40 -0.01 0 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 0.01 -0.01 25 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.03 0.00 29 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.04 0.00 28 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 6 0
29JUN27 2.60 P 0.00 0.00 0.00 0.07 -0.01 26 0 12 0
29JUN27 2.70 P 0.00 0.00 0.00 0.09 -0.01 26 0 33 0
29JUN27 2.80 P 0.00 0.00 0.00 0.13 0.00 27 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.20 0.00 26 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.24 -0.01 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.29 -0.01 25 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.55 -0.01 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.62 -0.01 24 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.72 +0.02 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.78 0.00 23 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.86 -0.01 22 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 0.95 0.00 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 0.00 28 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.06 0.00 28 0 2 0
29SEP27 2.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 2 0
29SEP27 2.60 P 0.00 0.00 0.00 0.09 -0.01 26 0 2 0
29SEP27 2.70 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.24 0.00 26 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.28 0.00 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.34 0.00 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.39 0.00 26 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.45 0.00 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.52 0.00 26 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.58 0.00 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.68 +0.02 27 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.73 0.00 25 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.83 +0.02 27 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.89 0.00 24 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.97 - 23 0 0 -
TOTAL PUT 19 6,064 -5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 21.140
29OCT26 15.50 C 0.00 0.00 0.00 5.67 +0.18 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.22 +0.21 69 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.67 +0.16 36 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.17 +0.13 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.67 +0.17 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.18 +0.17 32 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.70 +0.17 33 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.23 +0.15 33 0 9 0
29OCT26 19.50 C 0.00 0.00 0.00 1.79 +0.14 33 0 24 0
29OCT26 20.00 C 0.00 0.00 0.00 1.38 +0.12 32 0 37 0
29OCT26 21.00 C 0.00 0.00 0.00 0.71 +0.04 31 0 58 0
29OCT26 22.00 C 0.30 0.38 0.30 0.32 +0.02 32 41 317 +6
29OCT26 23.00 C 0.10 0.13 0.10 0.12 0.00 32 9 223 -3
29OCT26 24.00 C 0.00 0.00 0.00 0.04 0.00 33 0 198 0
29OCT26 25.00 C 0.02 0.02 0.02 0.01 0.00 32 1 134 0
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 0.00 0.00 0.00 0.01 0.00 62 0 89 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 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 76 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 5.23 +0.11 38 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.67 +0.03 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.27 +0.10 37 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.70 +0.05 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.27 +0.06 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.86 +0.06 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.48 +0.07 34 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 2.19 +0.17 37 0 47 0
27NOV26 20.00 C 1.80 1.80 1.80 1.80 +0.11 35 14 112 0
27NOV26 21.00 C 1.30 1.30 1.30 1.24 +0.07 36 5 322 +5
27NOV26 22.00 C 0.75 0.75 0.75 0.82 +0.07 36 9 227 0
27NOV26 23.00 C 0.51 0.51 0.44 0.52 +0.04 37 58 201 -12
27NOV26 24.00 C 0.29 0.29 0.29 0.31 +0.01 37 15 182 0
27NOV26 25.00 C 0.00 0.00 0.00 0.18 +0.01 37 0 89 0
27NOV26 26.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.06 +0.01 38 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 39 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 42 0 36 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.84 +0.13 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.41 +0.16 44 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 4.96 +0.17 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.48 +0.13 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.09 +0.22 41 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 3.62 +0.15 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.24 +0.15 38 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 2.79 +0.05 35 0 5 0
30DEC26 19.50 C 0.00 0.00 0.00 2.55 +0.19 39 0 34 0
30DEC26 20.00 C 0.00 0.00 0.00 2.17 +0.07 37 0 214 0
30DEC26 21.00 C 0.00 0.00 0.00 1.64 +0.09 37 0 335 0
30DEC26 22.00 C 1.17 1.17 1.17 1.22 +0.07 38 7 301 -7
30DEC26 23.00 C 0.00 0.00 0.00 0.88 +0.05 38 0 158 0
30DEC26 24.00 C 0.57 0.61 0.57 0.63 +0.03 38 3 101 +1
30DEC26 25.00 C 0.00 0.00 0.00 0.45 +0.03 39 0 102 0
30DEC26 26.00 C 0.00 0.00 0.00 0.30 +0.02 38 0 34 0
30DEC26 27.00 C 0.00 0.00 0.00 0.20 +0.01 38 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 0.14 +0.02 39 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 102 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 0.00 39 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 52 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 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 64 0 1 0
28JAN27 16.00 C 0.00 0.00 0.00 5.51 +0.14 41 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 5.06 +0.12 40 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 4.65 +0.13 40 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 4.09 -0.02 34 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 3.84 +0.17 39 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 3.50 +0.19 40 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 3.08 +0.10 37 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 2.71 +0.08 36 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 2.39 +0.05 36 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 1.87 +0.03 36 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 1.45 +0.03 37 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 1.12 +0.03 37 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.85 +0.01 38 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.64 +0.02 38 0 4 0
28JAN27 26.00 C 0.00 0.00 0.00 0.47 +0.01 38 0 1 0
28JAN27 27.00 C 0.00 0.00 0.00 0.34 +0.01 38 0 4 0
28JAN27 28.00 C 0.00 0.00 0.00 0.24 0.00 38 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.10 +0.09 37 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 5.78 +0.14 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.30 +0.06 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.97 +0.12 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.56 +0.08 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.20 +0.07 38 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 3.82 +0.06 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.50 +0.05 37 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 3.25 +0.12 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.90 +0.04 37 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 2.40 +0.03 37 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 1.97 +0.01 38 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 1.61 0.00 38 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 1.31 -0.01 38 0 123 0
30MAR27 25.00 C 0.00 0.00 0.00 1.07 -0.01 38 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 0.88 +0.02 39 0 26 0
30MAR27 27.00 C 0.70 0.70 0.70 0.71 +0.02 39 1 333 0
30MAR27 28.00 C 0.00 0.00 0.00 0.56 +0.02 39 0 39 0
30MAR27 29.00 C 0.00 0.00 0.00 0.44 +0.01 39 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.35 +0.01 39 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.27 +0.01 39 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.21 0.00 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.17 +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 0.00 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 0.00 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.04 0.00 39 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.03 0.00 39 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 0.00 38 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 6.43 +0.14 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.00 +0.12 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.61 +0.12 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.22 +0.11 45 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 4.85 +0.10 45 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 4.50 +0.09 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.17 +0.08 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.85 +0.07 44 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 3.56 +0.17 43 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 3.28 +0.16 43 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 2.77 +0.12 43 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 2.33 +0.02 42 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 1.95 +0.02 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.63 +0.01 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.36 0.00 42 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 1.12 -0.01 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.93 -0.01 42 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.77 -0.01 42 0 17 0
29JUN27 29.00 C 0.00 0.00 0.00 0.63 -0.01 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.52 -0.02 42 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.43 -0.01 42 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.35 -0.02 41 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.29 -0.01 42 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.24 -0.01 42 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 7 0
29JUN27 36.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 23 0
29SEP27 16.00 C 0.00 0.00 0.00 6.07 +0.15 47 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.68 +0.15 46 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.31 +0.14 45 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.96 +0.14 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.62 +0.13 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.30 +0.13 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.99 +0.11 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.72 +0.11 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.45 +0.11 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.98 +0.10 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.55 +0.08 43 0 2 0
29SEP27 23.00 C 0.00 0.00 0.00 2.19 +0.08 43 0 17 0
29SEP27 24.00 C 0.00 0.00 0.00 1.88 +0.07 43 0 2 0
29SEP27 25.00 C 0.00 0.00 0.00 1.61 +0.05 42 0 3 0
29SEP27 26.00 C 0.00 0.00 0.00 1.38 +0.05 42 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 1.19 +0.04 42 0 32 0
29SEP27 28.00 C 0.00 0.00 0.00 1.01 +0.04 42 0 3 0
29SEP27 29.00 C 0.00 0.00 0.00 0.88 +0.03 42 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 0.75 +0.03 42 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 0.65 +0.03 42 0 13 0
29SEP27 32.00 C 0.00 0.00 0.00 0.56 +0.02 42 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.48 +0.02 42 0 0 0
TOTAL CALL 163 10,377 -10
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 21 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 35 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 65 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 38 0
29OCT26 19.00 P 0.00 0.00 0.00 0.06 -0.03 33 0 123 0
29OCT26 19.50 P 0.16 0.16 0.13 0.12 -0.04 33 4 42 -2
29OCT26 20.00 P 0.27 0.30 0.27 0.21 -0.07 32 12 358 -7
29OCT26 21.00 P 0.70 0.70 0.70 0.58 -0.10 33 1 199 0
29OCT26 22.00 P 1.28 1.28 1.27 1.19 -0.16 34 18 299 -18
29OCT26 23.00 P 0.00 0.00 0.00 1.98 -0.17 35 0 419 0
29OCT26 24.00 P 0.00 0.00 0.00 2.96 -0.11 44 0 191 0
29OCT26 25.00 P 0.00 0.00 0.00 3.95 -0.10 53 0 51 0
29OCT26 26.00 P 0.00 0.00 0.00 4.95 -0.09 62 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 5.88 -0.16 57 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.98 -0.06 82 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.90 -0.14 76 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.96 -0.08 94 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.86 -0.18 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.96 -0.08 107 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.90 -0.14 100 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.91 -0.13 108 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 16 0
27NOV26 16.50 P 0.06 0.06 0.06 0.04 -0.01 38 1 20 0
27NOV26 17.00 P 0.09 0.09 0.08 0.06 -0.02 37 5 2 -1
27NOV26 17.50 P 0.12 0.12 0.12 0.10 -0.02 37 2 4 +2
27NOV26 18.00 P 0.18 0.18 0.18 0.16 -0.02 38 2 21 +2
27NOV26 18.50 P 0.24 0.24 0.24 0.24 -0.03 38 5 16 +5
27NOV26 19.00 P 0.38 0.38 0.38 0.34 -0.04 38 2 52 +2
27NOV26 19.50 P 0.00 0.00 0.00 0.48 -0.05 38 0 55 0
27NOV26 20.00 P 0.00 0.00 0.00 0.64 -0.06 38 0 83 0
27NOV26 21.00 P 1.05 1.09 0.97 1.07 -0.06 38 5 269 +3
27NOV26 22.00 P 1.71 1.71 1.58 1.66 -0.09 39 31 141 +31
27NOV26 23.00 P 2.36 2.36 2.35 2.35 -0.13 39 9 157 +9
27NOV26 24.00 P 0.00 0.00 0.00 3.07 -0.18 36 0 113 0
27NOV26 25.00 P 0.00 0.00 0.00 4.04 -0.07 41 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 4.95 -0.09 42 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 6.03 -0.01 53 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 7.02 -0.02 58 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 7.92 -0.12 54 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.96 -0.08 63 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.92 -0.12 63 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.98 -0.06 74 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.92 -0.12 71 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.93 -0.11 76 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 17 0
30DEC26 16.50 P 0.16 0.16 0.16 0.14 -0.01 39 2 6 +1
30DEC26 17.00 P 0.00 0.00 0.00 0.19 -0.02 39 0 30 0
30DEC26 17.50 P 0.26 0.26 0.26 0.27 -0.02 39 16 43 +9
30DEC26 18.00 P 0.00 0.00 0.00 0.37 -0.02 39 0 22 0
30DEC26 18.50 P 0.00 0.00 0.00 0.48 -0.04 39 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 0.61 -0.05 39 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 0.77 -0.05 38 0 20 0
30DEC26 20.00 P 0.92 0.92 0.92 0.95 -0.07 38 2 184 0
30DEC26 21.00 P 0.00 0.00 0.00 1.42 -0.08 39 0 408 0
30DEC26 22.00 P 1.95 1.95 1.95 2.00 -0.08 39 1 375 0
30DEC26 23.00 P 2.65 2.65 2.65 2.65 -0.06 39 3 87 0
30DEC26 24.00 P 0.00 0.00 0.00 3.37 -0.12 39 0 210 0
30DEC26 25.00 P 0.00 0.00 0.00 4.18 -0.12 39 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.04 -0.14 38 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 6.03 -0.07 43 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 7.02 -0.06 47 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 8.04 0.00 52 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 9.01 -0.03 54 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 9.92 -0.12 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.98 -0.06 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.92 -0.12 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.93 -0.11 62 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.88 -0.16 59 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.86 -0.18 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.93 -0.11 70 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.94 -0.10 74 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.86 -0.18 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.06 +0.02 88 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.86 -0.18 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.04 0.00 92 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 22.03 -0.01 94 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 22.94 -0.10 89 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 23.86 -0.18 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 24.94 -0.10 93 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 25.86 -0.18 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 26.92 -0.12 95 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 27.88 -0.16 91 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.21 -0.04 38 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.29 -0.04 38 0 9 0
28JAN27 17.50 P 0.00 0.00 0.00 0.38 -0.05 38 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.49 -0.06 38 0 1 0
28JAN27 18.50 P 0.00 0.00 0.00 0.63 -0.06 38 0 2 0
28JAN27 19.00 P 0.76 0.76 0.76 0.79 -0.07 38 1 1 +1
28JAN27 19.50 P 0.00 0.00 0.00 0.96 -0.08 38 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.17 -0.08 38 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.65 -0.08 39 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 2.22 -0.10 39 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 2.88 -0.08 39 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 3.51 -0.16 37 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 4.32 -0.15 38 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.19 -0.12 39 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.05 -0.15 39 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 7.02 -0.10 41 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 8.04 -0.02 46 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 9.01 -0.04 48 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 9.92 -0.12 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.27 -0.03 39 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.35 -0.03 39 0 17 0
30MAR27 16.50 P 0.00 0.00 0.00 0.45 -0.04 39 0 8 0
30MAR27 17.00 P 0.00 0.00 0.00 0.55 -0.05 39 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.68 -0.06 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.82 -0.06 39 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.99 -0.05 39 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 1.17 -0.05 39 0 67 0
30MAR27 19.50 P 0.00 0.00 0.00 1.38 -0.05 39 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 1.59 -0.06 39 0 1,180 0
30MAR27 21.00 P 0.00 0.00 0.00 2.09 -0.06 40 0 53 0
30MAR27 22.00 P 0.00 0.00 0.00 2.67 -0.07 40 0 52 0
30MAR27 23.00 P 0.00 0.00 0.00 3.32 -0.04 40 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 3.98 -0.07 40 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 4.71 -0.10 40 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 5.53 -0.08 41 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 6.39 -0.06 42 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 7.13 -0.19 38 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 8.04 -0.18 39 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 9.07 -0.07 43 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 10.06 -0.02 45 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 11.05 +0.01 48 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.93 -0.11 45 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 12.93 -0.11 47 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 13.93 -0.11 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.92 -0.12 51 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.93 -0.11 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.94 -0.10 56 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.86 -0.18 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 19.06 +0.02 66 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.86 -0.18 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 21.04 -0.01 69 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 22.03 -0.01 70 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 22.98 -0.06 69 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 23.87 -0.17 62 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 24.94 -0.10 70 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 25.87 -0.17 65 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 26.92 -0.12 72 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 27.88 -0.16 70 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.01 -0.10 41 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.18 -0.10 41 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 1.37 -0.12 40 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 1.58 -0.11 40 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 1.80 -0.12 40 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 2.04 -0.13 40 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.28 -0.14 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.55 -0.15 40 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 2.83 -0.15 40 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 3.11 -0.16 40 0 19 0
29JUN27 21.00 P 0.00 0.00 0.00 3.74 -0.16 39 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 4.41 -0.17 39 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 5.11 -0.17 39 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 5.86 -0.18 38 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 6.63 -0.19 37 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 7.44 -0.18 36 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 8.26 -0.19 35 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 9.11 -0.18 34 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 9.97 -0.19 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.85 -0.18 26 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 11.74 -0.18 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.64 -0.18 0 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 13.54 -0.19 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.46 -0.18 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.38 -0.18 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.31 -0.18 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.24 -0.18 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.17 -0.18 0 0 0 0
29SEP27 16.00 P 1.40 1.40 1.40 1.50 -0.06 41 1 2 +1
29SEP27 16.50 P 0.00 0.00 0.00 1.71 -0.06 41 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 1.92 -0.06 41 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.15 -0.08 41 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 2.40 -0.07 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.65 -0.08 41 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 2.92 -0.09 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.21 -0.09 40 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.49 -0.09 40 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 4.12 -0.10 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.76 -0.12 39 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 5.47 -0.11 39 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.19 -0.12 39 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.95 -0.13 38 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.72 -0.14 37 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.53 -0.14 37 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.35 -0.14 36 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.20 -0.15 35 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.05 -0.15 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.92 -0.15 31 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.80 -0.16 26 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.69 -0.16 0 0 3 0
TOTAL PUT 123 7,405 +38
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$ 80.100
09OCT26 58.00 C 0.00 0.00 0.00 22.10 +0.46 0 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 21.10 +0.46 0 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 20.10 +0.46 0 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 19.10 +0.47 0 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 18.10 +0.47 0 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 17.10 +0.47 0 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 16.10 +0.48 0 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 15.10 +0.48 0 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 14.10 +0.49 0 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 13.10 +0.49 0 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 12.10 +0.50 0 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 11.10 +0.51 0 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 10.10 +0.52 0 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 9.10 +0.53 0 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 8.10 +0.54 0 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 7.10 +0.55 0 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 6.10 +0.60 0 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 5.10 +0.69 0 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 4.10 +0.70 0 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 3.10 +0.61 0 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 2.10 +0.63 0 0 0 -114
09OCT26 79.00 C 1.07 1.07 0.81 1.10 +0.65 0 7 0 -1,142
09OCT26 80.00 C 0.16 0.21 0.01 0.10 +0.05 0 618 53 -1,718
09OCT26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
09OCT26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
09OCT26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 21.14 +0.50 75 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 20.14 +0.50 70 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 19.14 +0.51 64 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 18.14 +0.51 59 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 17.14 +0.51 53 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 16.14 +0.52 46 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 15.14 +0.52 0 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 14.14 +0.53 0 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 13.14 +0.53 0 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 12.14 +0.54 0 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 11.14 +0.55 0 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 10.14 +0.56 0 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 9.14 +0.57 0 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 8.14 +0.58 0 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 7.15 +0.60 26 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 6.15 +0.65 22 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 5.15 +0.70 18 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 4.15 +0.69 15 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 3.15 +0.66 11 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 2.17 +0.63 11 0 3 0
16OCT26 79.00 C 0.97 0.97 0.92 1.24 +0.51 10 35 1,057 +5
16OCT26 80.00 C 0.56 0.56 0.31 0.48 +0.20 9 406 561 +276
16OCT26 81.00 C 0.18 0.18 0.10 0.17 +0.08 10 171 392 +122
16OCT26 82.00 C 0.04 0.04 0.04 0.06 +0.03 12 6 6 +6
16OCT26 83.00 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 49.14 +0.68 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 48.16 +0.70 124 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 47.16 +0.70 113 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 46.16 +0.70 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 45.15 +0.68 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 44.15 +0.68 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 43.69 +1.29 201 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 42.17 +0.70 100 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 41.53 +1.13 175 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 40.16 +0.76 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 39.16 +0.68 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 38.16 +0.75 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 37.16 +0.68 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 36.16 +0.75 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 35.18 +0.78 65 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 34.18 +0.78 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 33.17 +0.76 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 32.19 +0.77 74 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 31.17 +0.75 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 30.17 +0.75 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 27.68 +0.76 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 25.20 +0.79 52 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.70 +0.76 0 0 2 0
29OCT26 60.00 C 0.00 0.00 0.00 20.19 +0.55 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.69 +0.76 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 15.22 +0.60 32 0 30 0
29OCT26 67.50 C 12.55 12.55 12.55 12.72 +0.80 21 2 0 -2
29OCT26 70.00 C 0.00 0.00 0.00 10.22 +0.64 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 7.73 +0.69 14 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 5.24 +0.66 12 0 95 0
29OCT26 77.50 C 0.00 0.00 0.00 2.83 +0.62 11 0 1,218 0
29OCT26 80.00 C 0.87 1.00 0.72 0.95 +0.34 11 326 3,410 -53
29OCT26 82.50 C 0.19 0.19 0.12 0.26 +0.13 13 211 2,364 +14
29OCT26 85.00 C 0.05 0.05 0.05 0.07 +0.03 15 12 3,162 -10
29OCT26 87.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 991 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 499 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 130 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 70 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 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 58 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 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 69 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 74 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 76 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 81 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 49.15 +0.65 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 48.16 +0.67 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 47.16 +0.66 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 46.16 +0.65 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 45.25 +0.74 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 44.17 +0.65 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 43.69 +1.22 123 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 42.17 +0.65 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 41.53 +1.00 106 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 40.27 +0.74 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 39.19 +0.69 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 38.19 +0.65 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 37.19 +0.64 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 36.20 +0.70 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 35.30 +0.75 53 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 34.20 +0.64 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 33.21 +0.69 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 32.21 +0.64 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 31.22 +0.66 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 30.32 +0.75 42 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 27.83 +0.74 37 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 25.34 +0.78 32 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.75 +0.64 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 20.26 +0.62 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.77 +0.64 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 15.38 +0.69 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.89 +0.81 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 10.41 +0.69 14 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 7.93 +0.68 12 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 5.52 +0.64 12 0 6 0
27NOV26 77.50 C 0.00 0.00 0.00 3.23 +0.54 10 0 1,306 0
27NOV26 80.00 C 1.45 1.50 1.30 1.58 +0.42 11 174 1,277 +171
27NOV26 82.50 C 0.48 0.55 0.48 0.60 +0.12 11 57 2,410 -19
27NOV26 85.00 C 0.00 0.00 0.00 0.17 -0.03 11 0 983 0
27NOV26 87.50 C 0.00 0.00 0.00 0.04 -0.04 12 0 310 0
27NOV26 90.00 C 0.04 0.04 0.04 0.01 -0.02 12 40 571 +21
27NOV26 92.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 614 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 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 49.25 +0.70 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 48.25 +0.69 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 47.26 +0.69 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 46.16 +0.57 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 45.25 +0.67 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 44.29 +0.71 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 43.69 +1.09 90 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 42.17 +0.56 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 41.53 +0.92 75 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 40.31 +0.69 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 39.19 +0.57 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 38.33 +0.68 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 37.34 +0.70 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 36.34 +0.69 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 35.30 +0.64 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 34.36 +0.70 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 33.37 +0.70 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.37 +0.69 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.38 +0.69 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.39 +0.69 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.91 +0.70 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.42 +0.70 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.94 +0.69 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.46 +0.68 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.98 +0.68 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.50 +0.62 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.89 +0.58 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.62 +0.76 12 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.19 +0.65 12 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.87 +0.61 12 0 9 0
30DEC26 77.50 C 3.63 3.75 3.60 3.68 +0.51 11 65 598 +25
30DEC26 80.00 C 1.99 2.01 1.98 2.06 +0.40 11 151 2,911 0
30DEC26 82.50 C 0.89 0.96 0.89 1.06 +0.20 11 35 5,772 +3
30DEC26 85.00 C 0.45 0.45 0.44 0.50 +0.07 12 170 7,696 +30
30DEC26 87.50 C 0.21 0.21 0.18 0.22 0.00 12 33 4,291 0
30DEC26 90.00 C 0.09 0.09 0.09 0.09 -0.02 13 40 4,186 +40
30DEC26 92.50 C 0.00 0.00 0.00 0.04 -0.02 13 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 -0.02 14 0 996 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.02 15 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 20 0 406 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 22 0 72 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 72 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 58 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 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 48.34 +0.63 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 47.35 +0.64 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 46.36 +0.64 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 45.37 +0.63 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 44.38 +0.64 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 43.69 +0.94 73 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 42.40 +0.64 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 41.53 +0.76 55 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 40.42 +0.64 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 39.43 +0.64 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 38.44 +0.64 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 37.45 +0.64 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 36.46 +0.63 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 35.47 +0.64 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 34.48 +0.64 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 33.49 +0.64 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 32.50 +0.64 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 31.51 +0.63 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 30.53 +0.65 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 28.05 +0.64 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 25.58 +0.64 0 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 23.11 +0.64 0 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 20.63 +0.64 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 18.16 +0.65 0 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 15.68 +0.63 0 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 12.91 +0.40 0 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 10.62 +0.53 0 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 8.20 +0.48 0 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 6.01 +0.54 10 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 4.04 +0.48 11 0 429 0
28JAN27 80.00 C 0.00 0.00 0.00 2.40 +0.31 10 0 105 0
28JAN27 82.50 C 1.32 1.32 1.32 1.35 +0.19 11 4 58 +4
28JAN27 85.00 C 0.70 0.70 0.63 0.70 +0.05 11 40 85 +20
28JAN27 87.50 C 0.00 0.00 0.00 0.34 -0.02 12 0 46 0
28JAN27 90.00 C 0.00 0.00 0.00 0.17 -0.04 12 0 12 0
28JAN27 92.50 C 0.00 0.00 0.00 0.08 -0.04 13 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.04 -0.03 13 0 30 0
28JAN27 97.50 C 0.00 0.00 0.00 0.02 -0.03 14 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 -0.02 14 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 49.53 +0.69 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 48.54 +0.68 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 47.56 +0.68 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 46.58 +0.69 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 45.59 +0.68 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 44.60 +0.64 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 43.69 +0.75 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 42.48 +0.48 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 41.66 +0.69 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 40.67 +0.68 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 39.69 +0.65 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 38.70 +0.68 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.72 +0.64 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.74 +0.65 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.75 +0.68 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.77 +0.65 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.79 +0.65 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.80 +0.64 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.81 +0.64 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.83 +0.64 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 28.38 +0.64 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.92 +0.64 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.46 +0.65 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.99 +0.65 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.54 +0.65 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.11 +0.64 14 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.36 +0.38 0 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.38 +0.75 14 0 73 0
30MAR27 72.50 C 0.00 0.00 0.00 9.11 +0.80 14 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 6.98 +0.78 13 0 43 0
30MAR27 77.50 C 4.87 4.88 4.87 5.06 +0.73 12 60 3,161 -30
30MAR27 80.00 C 3.34 3.34 3.31 3.28 +0.29 11 122 730 +30
30MAR27 82.50 C 2.13 2.13 2.07 2.02 +0.14 11 108 864 +108
30MAR27 85.00 C 1.34 1.34 1.32 1.28 +0.12 12 25 1,284 +5
30MAR27 87.50 C 0.82 0.82 0.82 0.82 +0.11 12 30 843 +30
30MAR27 90.00 C 0.00 0.00 0.00 0.53 +0.09 13 0 1,313 0
30MAR27 92.50 C 0.35 0.35 0.35 0.35 +0.08 14 100 711 -10
30MAR27 95.00 C 0.00 0.00 0.00 0.23 +0.07 14 0 577 0
30MAR27 97.50 C 0.00 0.00 0.00 0.16 +0.06 15 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.11 +0.05 15 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.08 +0.04 16 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.06 +0.04 17 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.05 +0.04 18 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.03 +0.02 18 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.02 +0.01 18 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 22 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 49.76 +0.68 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 48.78 +0.67 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 47.80 +0.68 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 46.83 +0.69 43 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 45.85 +0.63 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.87 +0.68 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 43.89 +0.68 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.92 +0.69 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.94 +0.68 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.96 +0.68 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.99 +0.64 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 39.01 +0.68 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 38.04 +0.68 35 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 37.05 +0.64 32 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 36.08 +0.68 32 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 35.10 +0.68 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 34.13 +0.64 31 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 33.15 +0.68 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 32.18 +0.64 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 31.20 +0.68 28 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 28.75 +0.64 25 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.31 +0.68 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.87 +0.64 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.43 +0.68 19 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.02 +0.64 18 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.63 +0.65 17 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.87 +0.33 0 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.54 +0.33 0 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.33 +0.35 10 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.34 +0.45 11 0 3,272 0
29JUN27 77.50 C 0.00 0.00 0.00 5.45 +0.30 11 0 346 0
29JUN27 80.00 C 0.00 0.00 0.00 3.97 +0.27 12 0 634 0
29JUN27 82.50 C 0.00 0.00 0.00 2.74 +0.26 12 0 1,852 0
29JUN27 85.00 C 2.05 2.05 2.05 1.86 +0.22 12 1 4,004 +1
29JUN27 87.50 C 0.00 0.00 0.00 1.25 +0.21 12 0 532 0
29JUN27 90.00 C 0.99 0.99 0.99 0.83 +0.18 13 4 869 +4
29JUN27 92.50 C 0.00 0.00 0.00 0.55 +0.16 13 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.36 +0.13 13 0 542 0
29JUN27 97.50 C 0.00 0.00 0.00 0.24 +0.10 14 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.17 +0.09 14 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 0.11 +0.06 14 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 0.08 +0.05 15 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.06 +0.04 15 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.04 +0.03 16 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.03 +0.02 16 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 49.76 +0.63 43 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 48.78 +0.64 41 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 47.81 +0.64 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 46.83 +0.64 40 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 45.85 +0.63 39 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 44.88 +0.65 39 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 43.90 +0.64 38 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.92 +0.68 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.94 +0.64 35 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.97 +0.65 35 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.99 +0.64 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 39.01 +0.64 32 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 38.04 +0.65 32 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 37.06 +0.64 31 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 36.08 +0.68 30 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 35.11 +0.65 30 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 34.13 +0.64 28 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 33.16 +0.65 28 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 32.18 +0.64 27 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 31.20 +0.64 26 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 28.76 +0.65 24 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 26.31 +0.65 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.87 +0.64 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 21.43 +0.64 18 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 19.02 +0.64 17 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.63 +0.64 16 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 13.87 +0.30 0 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.54 +0.27 0 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.46 +0.37 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.61 +0.52 12 0 21 0
29SEP27 77.50 C 5.98 5.98 5.98 6.00 +0.44 13 20 129 -20
29SEP27 80.00 C 0.00 0.00 0.00 4.65 +0.35 13 0 64 0
29SEP27 82.50 C 0.00 0.00 0.00 3.56 +0.28 14 0 138 0
29SEP27 85.00 C 0.00 0.00 0.00 2.75 +0.20 14 0 428 0
29SEP27 87.50 C 0.00 0.00 0.00 2.13 +0.14 15 0 35 0
29SEP27 90.00 C 1.22 1.23 1.22 1.67 +0.11 15 8 83 +6
29SEP27 92.50 C 0.00 0.00 0.00 1.31 +0.06 15 0 260 0
29SEP27 95.00 C 0.00 0.00 0.00 1.04 +0.04 16 0 61 0
29SEP27 97.50 C 0.00 0.00 0.00 0.83 +0.02 16 0 76 0
29SEP27 100.00 C 0.00 0.00 0.00 0.68 +0.01 17 0 31 0
29SEP27 102.50 C 0.00 0.00 0.00 0.55 0.00 17 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.46 -0.01 18 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.38 -0.02 18 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.32 -0.02 19 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.27 -0.03 19 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.23 -0.03 20 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.20 -0.03 20 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.18 -0.03 20 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.16 -0.03 21 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.14 -0.03 21 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.12 -0.04 22 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.11 -0.04 22 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.10 -0.04 23 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.09 -0.04 23 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.08 -0.04 23 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.07 -0.04 24 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.06 -0.04 24 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.05 -0.04 24 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.04 -0.04 24 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.03 -0.04 24 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.02 -0.04 23 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.01 -0.04 22 0 0 0
TOTAL CALL 3,081 76,425 -2,197
09OCT26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 5 0
09OCT26 78.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 290 0
09OCT26 79.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 463 0
09OCT26 80.00 P 0.19 0.19 0.05 0.00 -0.64 0 315 382 +176
09OCT26 81.00 P 0.00 0.00 0.00 0.90 -0.70 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 1.90 -0.70 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 2.90 -0.70 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 3.90 -0.70 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 4.90 -0.81 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 5.90 -0.76 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 6.90 -0.76 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 7.90 -0.76 0 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 8.90 -0.76 0 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 9.90 -0.76 0 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 10.90 -0.76 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 11.90 -0.76 0 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 12.90 -0.76 0 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 13.90 -0.76 0 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 14.90 -0.76 0 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 15.90 -0.76 0 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 16.90 -0.76 0 0 0 0
09OCT26 98.00 P 0.00 0.00 0.00 17.90 -0.75 0 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 18.90 -0.75 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 0.01 -0.02 17 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 0.01 -0.03 13 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 0.03 -0.05 12 0 2 0
16OCT26 79.00 P 0.12 0.13 0.09 0.10 -0.20 10 96 467 +26
16OCT26 80.00 P 0.38 0.53 0.37 0.35 -0.49 9 263 576 +253
16OCT26 81.00 P 1.09 1.10 1.09 1.06 -0.60 11 56 56 +56
16OCT26 82.00 P 0.00 0.00 0.00 1.93 -0.67 12 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 2.90 -0.70 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 3.90 -0.70 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 4.90 -0.81 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 5.90 -0.76 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 6.90 -0.76 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 7.90 -0.76 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 8.90 -0.76 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 9.90 -0.76 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 10.90 -0.76 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 11.90 -0.76 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 12.90 -0.76 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 13.90 -0.76 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 14.90 -0.76 0 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 15.95 -0.71 67 0 0 0
16OCT26 97.00 P 0.00 0.00 0.00 16.95 -0.71 70 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 17.95 -0.70 73 0 0 0
16OCT26 99.00 P 0.00 0.00 0.00 18.95 -0.70 76 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 138 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 0.00 117 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 113 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 0.00 106 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 210 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 35 0 398 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 265 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,397 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 18 0 1,179 0
29OCT26 75.00 P 0.03 0.03 0.03 0.01 -0.03 12 155 2,416 -52
29OCT26 77.50 P 0.14 0.14 0.12 0.09 -0.15 11 25 2,803 +1
29OCT26 80.00 P 0.80 0.93 0.71 0.77 -0.33 11 873 3,372 +295
29OCT26 82.50 P 2.65 2.65 2.65 2.64 -0.51 15 1 1,797 +1
29OCT26 85.00 P 0.00 0.00 0.00 4.91 -0.80 15 0 15 0
29OCT26 87.50 P 0.00 0.00 0.00 7.40 -0.80 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.20 -0.50 39 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 12.77 -0.43 48 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.27 -0.39 54 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 17.77 -0.39 60 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.06 -0.60 57 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 22.55 -0.61 62 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.04 -0.62 66 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 27.55 -0.61 71 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.05 -0.61 76 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 32.55 -0.61 80 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.27 -0.40 96 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 37.78 -0.38 100 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 40.05 -0.60 92 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 42.40 -0.77 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 45.05 -0.61 99 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 47.54 -0.62 102 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 50.05 -0.61 107 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 52.55 -0.60 110 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 54.90 -0.75 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 57.55 -0.60 117 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 59.90 -0.75 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 62.40 -0.75 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 65.05 -0.60 127 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 67.40 -0.75 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 69.90 -0.71 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 72.40 -0.75 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 74.90 -0.75 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 77.40 -0.75 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 79.90 -0.75 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 150 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 19 0 175 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 15 0 323 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 -0.02 13 0 805 0
27NOV26 75.00 P 0.14 0.14 0.11 0.10 -0.06 12 73 1,402 -69
27NOV26 77.50 P 0.37 0.41 0.35 0.41 -0.11 12 41 3,456 -22
27NOV26 80.00 P 1.15 1.33 1.13 1.25 -0.24 12 112 1,830 +60
27NOV26 82.50 P 2.79 2.95 2.70 2.83 -0.52 12 49 938 +11
27NOV26 85.00 P 0.00 0.00 0.00 4.91 -0.80 11 0 341 0
27NOV26 87.50 P 0.00 0.00 0.00 7.40 -0.80 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 10.20 -0.50 27 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 12.77 -0.43 32 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 15.27 -0.39 37 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 17.77 -0.39 41 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 20.12 -0.54 41 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 22.62 -0.54 44 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 25.12 -0.54 48 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 27.62 -0.54 51 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.12 -0.54 54 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 32.62 -0.54 57 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.27 -0.40 64 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 37.78 -0.38 67 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 40.12 -0.53 66 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 42.61 -0.56 68 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 45.12 -0.54 71 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 47.62 -0.54 73 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 50.12 -0.54 76 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 52.62 -0.53 78 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 55.12 -0.53 81 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 57.61 -0.54 82 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 60.11 -0.54 85 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 62.62 -0.53 87 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 65.12 -0.53 90 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 67.45 -0.70 82 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 69.95 -0.67 84 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 72.45 -0.70 86 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 74.95 -0.70 88 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 77.45 -0.70 90 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 79.95 -0.70 91 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 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 23 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 15 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 3,566 0
30DEC26 72.50 P 0.09 0.09 0.09 0.07 -0.04 12 2 2,275 0
30DEC26 75.00 P 0.22 0.23 0.22 0.24 -0.07 12 22 10,254 +13
30DEC26 77.50 P 0.61 0.68 0.58 0.66 -0.13 12 656 11,834 +17
30DEC26 80.00 P 1.46 1.50 1.45 1.54 -0.27 12 57 7,675 -44
30DEC26 82.50 P 3.00 3.00 2.99 3.11 -0.46 12 5 2,164 +1
30DEC26 85.00 P 6.34 6.34 6.34 5.19 -0.60 14 10 715 0
30DEC26 87.50 P 7.75 7.78 7.75 7.62 -0.58 17 10 158 -10
30DEC26 90.00 P 0.00 0.00 0.00 10.20 -0.50 22 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 12.77 -0.43 26 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.29 -0.38 30 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 17.77 -0.39 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.12 -0.54 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.62 -0.54 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.12 -0.54 39 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.62 -0.54 42 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.12 -0.54 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.62 -0.54 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.27 -0.40 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.78 -0.38 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.12 -0.54 53 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 42.61 -0.56 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 45.12 -0.54 58 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 47.62 -0.54 60 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 50.12 -0.54 62 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 52.62 -0.53 64 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 55.12 -0.53 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 57.61 -0.54 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 60.11 -0.54 69 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 62.62 -0.53 71 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 65.12 -0.53 73 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 67.45 -0.70 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.95 -0.67 69 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 72.45 -0.70 71 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 74.95 -0.70 72 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 77.45 -0.70 74 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 79.95 -0.70 75 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 20 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 15 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.02 0.00 14 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.06 -0.01 13 0 96 0
28JAN27 72.50 P 0.00 0.00 0.00 0.15 -0.02 12 0 5 0
28JAN27 75.00 P 0.31 0.31 0.31 0.36 -0.07 12 15 400 +15
28JAN27 77.50 P 0.00 0.00 0.00 0.85 -0.12 12 0 1,268 0
28JAN27 80.00 P 1.69 1.69 1.69 1.71 -0.26 11 30 382 +30
28JAN27 82.50 P 3.16 3.22 3.07 3.23 -0.46 12 155 478 +155
28JAN27 85.00 P 0.00 0.00 0.00 5.19 -0.60 13 0 18 0
28JAN27 87.50 P 0.00 0.00 0.00 7.62 -0.58 16 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 10.20 -0.50 20 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 12.77 -0.43 24 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 15.29 -0.38 27 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 17.77 -0.39 30 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 20.12 -0.54 30 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 22.62 -0.54 33 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 25.12 -0.54 35 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 27.62 -0.54 37 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 30.12 -0.54 39 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 32.62 -0.54 42 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 35.27 -0.40 46 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 37.78 -0.38 49 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 40.12 -0.54 48 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 42.61 -0.56 49 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 45.12 -0.54 51 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 47.62 -0.54 53 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 50.12 -0.54 55 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 52.62 -0.53 57 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 55.12 -0.53 58 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 57.61 -0.54 60 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 60.11 -0.54 61 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 62.62 -0.53 63 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 65.12 -0.53 65 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 67.45 -0.70 61 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 69.95 -0.67 62 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 72.45 -0.70 64 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 74.95 -0.70 65 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 49 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 46 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 43 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 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 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 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 31 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 21 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 0.03 +0.02 16 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.06 +0.03 15 0 577 0
30MAR27 67.50 P 0.00 0.00 0.00 0.11 +0.04 15 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.22 +0.05 14 0 4,178 0
30MAR27 72.50 P 0.00 0.00 0.00 0.41 +0.05 13 0 1,861 0
30MAR27 75.00 P 0.62 0.62 0.62 0.75 +0.01 13 45 4,327 -45
30MAR27 77.50 P 1.16 1.16 1.16 1.28 -0.10 12 20 2,367 -20
30MAR27 80.00 P 2.14 2.14 2.14 2.24 -0.14 12 20 1,773 0
30MAR27 82.50 P 3.55 3.69 3.55 3.52 -0.46 12 210 2,007 +210
30MAR27 85.00 P 0.00 0.00 0.00 5.47 -0.44 13 0 856 0
30MAR27 87.50 P 0.00 0.00 0.00 7.62 -0.58 14 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 10.20 -0.50 17 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 12.77 -0.43 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.29 -0.38 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.77 -0.39 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.12 -0.54 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.62 -0.54 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.12 -0.54 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.62 -0.54 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.12 -0.54 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.62 -0.54 36 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.27 -0.40 39 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.78 -0.38 41 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 40.12 -0.54 41 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 42.61 -0.56 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.12 -0.54 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 47.62 -0.54 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 50.12 -0.54 47 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 52.62 -0.53 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.12 -0.53 50 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 57.61 -0.54 51 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 60.11 -0.54 52 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 62.62 -0.53 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 65.12 -0.53 55 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 67.45 -0.70 52 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 69.95 -0.67 54 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 72.45 -0.70 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 74.95 -0.70 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 77.45 -0.70 57 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 79.95 -0.70 58 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 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 34 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 25 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 23 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 16 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 +0.01 15 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.04 +0.01 14 0 253 0
29JUN27 62.50 P 0.00 0.00 0.00 0.09 +0.03 14 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.17 +0.02 14 0 230 0
29JUN27 67.50 P 0.00 0.00 0.00 0.32 +0.03 13 0 831 0
29JUN27 70.00 P 0.47 0.49 0.47 0.58 0.00 13 50 1,943 +20
29JUN27 72.50 P 0.85 0.85 0.85 0.98 -0.07 12 45 4,005 +28
29JUN27 75.00 P 1.52 1.52 1.42 1.59 -0.14 12 20 5,220 -18
29JUN27 77.50 P 2.28 2.29 2.28 2.43 -0.28 12 42 1,863 +39
29JUN27 80.00 P 0.00 0.00 0.00 3.66 -0.29 12 0 4,651 0
29JUN27 82.50 P 5.04 5.04 5.04 5.06 -0.42 11 2 557 0
29JUN27 85.00 P 0.00 0.00 0.00 7.15 -0.15 13 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 9.04 -0.55 12 0 62 0
29JUN27 90.00 P 0.00 0.00 0.00 11.22 -0.57 12 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 13.49 -0.22 13 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 15.46 -0.62 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 17.80 -0.65 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.17 -0.66 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 22.62 -0.62 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.12 -0.54 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.62 -0.54 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.12 -0.54 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.62 -0.54 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.27 -0.40 20 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 37.78 -0.38 23 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.12 -0.54 20 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 42.61 -0.56 23 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 45.12 -0.54 26 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 47.62 -0.54 28 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 50.12 -0.54 30 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 52.62 -0.53 32 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.12 -0.53 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 57.61 -0.54 35 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 60.11 -0.54 37 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 62.62 -0.53 39 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 65.12 -0.53 41 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 67.45 -0.70 39 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 69.95 -0.67 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 72.45 -0.70 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 74.95 -0.70 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 77.45 -0.70 44 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 79.95 -0.70 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 25 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.01 0.00 24 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 21 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 18 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 14 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.04 0.00 13 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.10 0.00 13 0 249 0
29SEP27 65.00 P 0.00 0.00 0.00 0.22 -0.03 13 0 167 0
29SEP27 67.50 P 0.67 0.67 0.66 0.47 -0.05 13 26 153 0
29SEP27 70.00 P 1.05 1.05 1.05 0.87 -0.11 13 2 550 -2
29SEP27 72.50 P 1.61 1.71 1.61 1.49 -0.15 13 23 268 +19
29SEP27 75.00 P 0.00 0.00 0.00 2.33 -0.24 14 0 196 0
29SEP27 77.50 P 0.00 0.00 0.00 3.42 -0.33 14 0 172 0
29SEP27 80.00 P 4.98 5.00 4.98 4.77 -0.40 14 40 123 +40
29SEP27 82.50 P 6.55 6.55 6.55 6.35 -0.47 15 1 115 +1
29SEP27 85.00 P 0.00 0.00 0.00 8.19 -0.54 15 0 365 0
29SEP27 87.50 P 0.00 0.00 0.00 10.19 -0.60 16 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 12.32 -0.63 17 0 5 0
29SEP27 92.50 P 0.00 0.00 0.00 14.55 -0.66 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 16.84 -0.69 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.19 -0.70 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.58 -0.71 21 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 24.00 -0.66 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 26.37 -0.65 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 28.75 -0.66 24 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.13 -0.67 25 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 33.52 -0.67 26 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 35.92 -0.67 27 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 38.32 -0.68 27 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 40.73 -0.69 28 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.14 -0.68 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 45.55 -0.69 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 47.96 -0.68 30 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 50.37 -0.70 31 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 52.79 -0.68 31 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 55.20 -0.70 32 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 57.61 -0.69 32 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 60.11 -0.61 33 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 62.62 -0.53 35 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 65.12 -0.53 36 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 67.45 -0.70 35 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 69.95 -0.68 36 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 72.45 -0.70 38 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 74.95 -0.70 39 0 0 0
TOTAL PUT 3,567 113,210 +1,185
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$ 5.665
29OCT26 4.30 C 0.00 0.00 0.00 1.37 +0.10 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.27 +0.10 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.17 +0.10 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.07 +0.10 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.97 +0.10 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.87 +0.11 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.77 +0.11 0 0 0 0
29OCT26 5.00 C 0.65 0.65 0.65 0.68 +0.12 30 1 74 -1
29OCT26 5.25 C 0.00 0.00 0.00 0.44 +0.10 25 0 90 0
29OCT26 5.50 C 0.20 0.22 0.20 0.24 +0.06 25 51 1,261 -45
29OCT26 5.75 C 0.08 0.10 0.07 0.10 +0.03 25 495 1,618 +103
29OCT26 6.00 C 0.03 0.03 0.03 0.03 0.00 24 6 865 -1
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 1,329 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 256 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 494 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 324 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.38 +0.11 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.28 +0.11 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.19 +0.12 32 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.09 +0.12 29 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.99 +0.11 26 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.89 +0.11 23 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.79 +0.10 20 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.68 +0.09 0 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.47 +0.08 21 0 221 0
27NOV26 5.50 C 0.26 0.30 0.26 0.29 +0.06 22 75 668 +15
27NOV26 5.75 C 0.14 0.17 0.14 0.17 +0.05 23 257 1,388 +257
27NOV26 6.00 C 0.08 0.10 0.08 0.09 +0.02 24 57 1,164 +37
27NOV26 6.25 C 0.05 0.05 0.05 0.04 +0.01 24 5 433 0
27NOV26 6.50 C 0.03 0.03 0.03 0.02 +0.01 25 20 827 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 372 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 483 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 207 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 652 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 9.00 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 1.38 +0.09 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.19 +0.10 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.09 +0.09 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.99 +0.09 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.89 +0.08 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.82 +0.10 22 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.73 +0.10 22 0 15 0
30DEC26 5.25 C 0.48 0.50 0.48 0.51 +0.07 20 170 125 +110
30DEC26 5.50 C 0.00 0.00 0.00 0.35 +0.06 22 0 47 0
30DEC26 5.75 C 0.00 0.00 0.00 0.22 +0.05 22 0 308 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 +0.02 22 0 909 0
30DEC26 6.25 C 0.09 0.09 0.09 0.08 +0.02 23 20 1,047 0
30DEC26 6.50 C 0.06 0.06 0.06 0.04 +0.01 23 5 375 +5
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 23 0 288 0
30DEC26 7.00 C 0.02 0.02 0.02 0.01 0.00 23 76 408 +61
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 796 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 172 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 525 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 136 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
28JAN27 4.30 C 0.00 0.00 0.00 1.39 +0.09 0 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.29 +0.08 0 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.19 +0.08 0 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.10 +0.09 0 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.00 +0.08 0 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.91 +0.08 0 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.82 +0.08 15 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.75 +0.09 20 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.55 +0.07 21 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.39 +0.06 21 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.26 +0.04 21 0 4 0
28JAN27 6.00 C 0.00 0.00 0.00 0.17 +0.03 22 0 26 0
28JAN27 6.25 C 0.00 0.00 0.00 0.11 +0.03 23 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.02 0.00 23 0 2 0
28JAN27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.41 +0.07 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.32 +0.08 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.24 +0.09 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.16 +0.10 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.07 +0.10 22 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.96 +0.08 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.90 +0.10 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.81 +0.08 21 0 44 0
30MAR27 5.25 C 0.00 0.00 0.00 0.62 +0.06 21 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.47 +0.06 21 0 435 0
30MAR27 5.75 C 0.00 0.00 0.00 0.35 +0.05 22 0 218 0
30MAR27 6.00 C 0.00 0.00 0.00 0.25 +0.03 22 0 378 0
30MAR27 6.25 C 0.19 0.19 0.19 0.17 +0.02 22 250 587 +250
30MAR27 6.50 C 0.00 0.00 0.00 0.12 +0.02 23 0 275 0
30MAR27 6.75 C 0.00 0.00 0.00 0.08 +0.01 23 0 373 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 440 0
30MAR27 7.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 0.00 23 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 79 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.44 +0.07 0 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.35 +0.07 0 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.26 +0.07 14 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.17 +0.06 17 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.12 +0.10 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.03 +0.10 23 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.95 +0.11 23 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.86 +0.10 22 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.67 +0.10 21 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.50 +0.08 21 0 820 0
29JUN27 5.75 C 0.00 0.00 0.00 0.37 +0.07 21 0 1,083 0
29JUN27 6.00 C 0.00 0.00 0.00 0.26 +0.04 20 0 691 0
29JUN27 6.25 C 0.00 0.00 0.00 0.18 +0.03 20 0 312 0
29JUN27 6.50 C 0.00 0.00 0.00 0.12 +0.02 20 0 260 0
29JUN27 6.75 C 0.00 0.00 0.00 0.08 +0.01 20 0 76 0
29JUN27 7.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 93 0
29JUN27 7.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 55 0
29JUN27 7.50 C 0.00 0.00 0.00 0.02 0.00 20 0 100 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 267 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 53 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 192 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 78 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 525 0
29SEP27 4.30 C 0.00 0.00 0.00 1.45 +0.07 0 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.36 +0.07 17 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.30 +0.10 25 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.21 +0.09 24 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.13 +0.10 25 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.05 +0.09 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.95 +0.07 23 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 0.86 +0.05 21 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 0.70 +0.05 23 0 15 0
29SEP27 5.50 C 0.00 0.00 0.00 0.56 +0.04 23 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.45 +0.05 24 0 66 0
29SEP27 6.00 C 0.00 0.00 0.00 0.35 +0.05 24 0 62 0
29SEP27 6.25 C 0.00 0.00 0.00 0.27 +0.04 24 0 212 0
29SEP27 6.50 C 0.00 0.00 0.00 0.20 +0.03 24 0 19 0
29SEP27 6.75 C 0.00 0.00 0.00 0.15 +0.02 24 0 66 0
29SEP27 7.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 14 0
29SEP27 7.25 C 0.00 0.00 0.00 0.09 +0.02 24 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 16 0
29SEP27 7.75 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 107 0
29SEP27 8.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 30 0
TOTAL CALL 1,488 35,474 +791
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 60 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 54 0
29OCT26 5.25 P 0.02 0.02 0.02 0.02 -0.02 27 101 994 +1
29OCT26 5.50 P 0.07 0.07 0.07 0.07 -0.04 26 122 1,466 +27
29OCT26 5.75 P 0.21 0.21 0.18 0.19 -0.07 27 141 1,239 -95
29OCT26 6.00 P 0.42 0.42 0.42 0.37 -0.10 28 90 845 +90
29OCT26 6.25 P 0.00 0.00 0.00 0.61 -0.09 36 0 1,068 0
29OCT26 6.50 P 0.00 0.00 0.00 0.85 -0.11 41 0 1,113 0
29OCT26 6.75 P 0.00 0.00 0.00 1.10 -0.11 50 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.38 -0.08 71 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.63 -0.08 80 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.88 -0.07 88 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.13 -0.07 95 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.38 -0.07 102 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.63 -0.07 108 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.88 -0.07 115 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.13 -0.07 121 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.38 -0.07 127 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 21 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 207 0
27NOV26 5.25 P 0.00 0.00 0.00 0.05 -0.02 24 0 521 0
27NOV26 5.50 P 0.14 0.14 0.11 0.12 -0.04 24 93 2,118 -20
27NOV26 5.75 P 0.26 0.26 0.26 0.24 -0.07 24 1 5,484 0
27NOV26 6.00 P 0.00 0.00 0.00 0.41 -0.09 25 0 808 0
27NOV26 6.25 P 0.00 0.00 0.00 0.62 -0.10 27 0 395 0
27NOV26 6.50 P 0.00 0.00 0.00 0.86 -0.10 31 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.12 -0.09 40 0 26 0
27NOV26 7.00 P 0.00 0.00 0.00 1.38 -0.08 48 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.63 -0.08 53 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.89 -0.07 61 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.13 -0.08 63 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.38 -0.08 68 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.63 -0.08 72 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.88 -0.08 77 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.13 -0.08 80 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.38 -0.08 84 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30DEC26 4.80 P 0.02 0.02 0.02 0.02 0.00 25 20 45 +20
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 25 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 80 0
30DEC26 5.25 P 0.09 0.09 0.09 0.08 -0.02 23 50 613 +50
30DEC26 5.50 P 0.17 0.17 0.15 0.16 -0.04 23 355 1,432 +255
30DEC26 5.75 P 0.31 0.31 0.31 0.28 -0.06 23 20 2,826 +20
30DEC26 6.00 P 0.00 0.00 0.00 0.44 -0.08 23 0 563 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 -0.10 24 0 190 0
30DEC26 6.50 P 0.00 0.00 0.00 0.87 -0.10 27 0 3,187 0
30DEC26 6.75 P 0.00 0.00 0.00 1.12 -0.09 32 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.38 -0.08 38 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.63 -0.08 43 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 1.89 -0.07 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.13 -0.08 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.38 -0.08 54 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.63 -0.08 58 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.88 -0.08 62 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.13 -0.08 65 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.38 -0.08 68 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.62 -0.09 68 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.87 -0.09 71 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.12 -0.09 74 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.37 -0.09 77 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.87 -0.09 82 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.37 -0.09 87 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.87 -0.08 91 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.37 -0.09 95 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.87 -0.08 99 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.02 -0.01 23 0 220 0
28JAN27 4.80 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.04 -0.01 23 0 540 0
28JAN27 5.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
28JAN27 5.25 P 0.11 0.11 0.11 0.11 -0.02 23 50 51 +50
28JAN27 5.50 P 0.20 0.20 0.20 0.19 -0.04 23 50 51 +50
28JAN27 5.75 P 0.00 0.00 0.00 0.32 -0.05 23 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.48 -0.06 24 1 0 -1
28JAN27 6.25 P 0.00 0.00 0.00 0.67 -0.08 25 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.88 -0.10 26 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.12 -0.09 29 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.38 -0.08 34 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.63 -0.08 38 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.89 -0.07 43 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.13 -0.08 45 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.03 -0.01 23 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 -0.01 23 0 43 0
30MAR27 4.80 P 0.06 0.06 0.06 0.05 -0.01 22 120 124 +116
30MAR27 4.90 P 0.00 0.00 0.00 0.07 -0.01 23 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 361 0
30MAR27 5.25 P 0.00 0.00 0.00 0.15 -0.03 22 0 722 0
30MAR27 5.50 P 0.00 0.00 0.00 0.25 -0.03 23 0 1,444 0
30MAR27 5.75 P 0.00 0.00 0.00 0.38 -0.04 23 0 829 0
30MAR27 6.00 P 0.00 0.00 0.00 0.53 -0.06 24 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.71 -0.08 24 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 0.91 -0.09 25 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.13 -0.09 26 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.38 -0.08 29 0 146 0
30MAR27 7.25 P 0.00 0.00 0.00 1.63 -0.08 32 0 56 0
30MAR27 7.50 P 0.00 0.00 0.00 1.89 -0.07 36 0 34 0
30MAR27 7.75 P 0.00 0.00 0.00 2.13 -0.08 38 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.38 -0.08 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.63 -0.08 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.88 -0.08 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.13 -0.08 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.38 -0.08 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.62 -0.09 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.87 -0.09 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.12 -0.09 56 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.37 -0.09 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.87 -0.09 61 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.07 -0.01 20 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.09 -0.01 20 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.11 -0.01 20 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.14 -0.01 20 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.17 -0.01 20 0 244 0
29JUN27 5.00 P 0.19 0.19 0.19 0.20 -0.02 19 13 208 -8
29JUN27 5.25 P 0.00 0.00 0.00 0.31 -0.02 19 0 130 0
29JUN27 5.50 P 0.39 0.39 0.39 0.44 -0.04 19 1 639 0
29JUN27 5.75 P 0.00 0.00 0.00 0.60 -0.05 19 0 1,209 0
29JUN27 6.00 P 0.00 0.00 0.00 0.77 -0.06 18 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 0.97 -0.07 18 0 461 0
29JUN27 6.50 P 1.11 1.11 1.06 1.17 -0.08 15 3 281 -3
29JUN27 6.75 P 0.00 0.00 0.00 1.39 -0.08 0 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.61 -0.09 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.84 -0.09 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.07 -0.10 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.31 -0.09 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.54 -0.10 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.78 -0.10 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 3.01 -0.11 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.25 -0.10 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.49 -0.10 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.73 -0.10 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.96 -0.10 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.20 -0.10 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.44 -0.10 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.11 -0.01 24 0 4 0
29SEP27 4.40 P 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.15 -0.02 24 0 210 0
29SEP27 4.60 P 0.00 0.00 0.00 0.18 -0.02 24 0 35 0
29SEP27 4.70 P 0.00 0.00 0.00 0.21 -0.02 24 0 20 0
29SEP27 4.80 P 0.00 0.00 0.00 0.24 -0.03 23 0 20 0
29SEP27 4.90 P 0.26 0.26 0.26 0.29 -0.02 24 14 154 +14
29SEP27 5.00 P 0.00 0.00 0.00 0.32 -0.03 23 0 226 0
29SEP27 5.25 P 0.00 0.00 0.00 0.43 -0.04 23 0 170 0
29SEP27 5.50 P 0.00 0.00 0.00 0.57 -0.04 23 1 358 +1
29SEP27 5.75 P 0.00 0.00 0.00 0.73 -0.04 24 0 43 0
29SEP27 6.00 P 0.00 0.00 0.00 0.90 -0.05 24 0 28 0
29SEP27 6.25 P 0.00 0.00 0.00 1.06 -0.08 22 0 12 0
29SEP27 6.50 P 0.00 0.00 0.00 1.26 -0.09 22 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.47 -0.09 22 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.69 -0.08 21 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 1.91 -0.09 20 0 16 0
29SEP27 7.50 P 0.00 0.00 0.00 2.13 -0.09 14 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.35 -0.10 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.58 -0.10 0 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 2.82 -0.10 0 0 1 0
TOTAL PUT 1,246 41,113 +567
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$ 12.710
29OCT26 8.00 C 0.00 0.00 0.00 4.72 +0.09 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.47 +0.10 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.23 +0.10 72 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.98 +0.10 66 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.73 +0.11 61 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.48 +0.11 56 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.23 +0.11 51 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.98 +0.11 46 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.71 +0.09 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.23 +0.09 32 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.73 +0.09 22 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.24 +0.08 24 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.79 +0.07 24 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.41 +0.04 23 0 175 0
29OCT26 13.00 C 0.16 0.16 0.16 0.17 +0.01 23 4 233 0
29OCT26 13.50 C 0.06 0.06 0.06 0.06 +0.01 24 118 486 +11
29OCT26 14.00 C 0.03 0.03 0.03 0.02 0.00 25 10 680 -10
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 70 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.02 +0.11 53 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.77 +0.11 49 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.52 +0.10 46 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.27 +0.10 42 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.02 +0.10 38 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.78 +0.10 38 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.26 +0.09 23 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.78 +0.08 24 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.32 +0.07 23 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.92 +0.08 24 0 44 0
27NOV26 12.50 C 0.00 0.00 0.00 0.57 +0.04 23 0 190 0
27NOV26 13.00 C 0.32 0.32 0.32 0.33 +0.02 23 10 85 +10
27NOV26 13.50 C 0.18 0.18 0.18 0.18 +0.01 23 130 171 +130
27NOV26 14.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 272 0
27NOV26 14.50 C 0.00 0.00 0.00 0.04 0.00 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 25 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 32 0 100 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 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 4.76 +0.08 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.52 +0.09 28 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.27 +0.08 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.02 +0.08 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.81 +0.12 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.53 +0.08 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.29 +0.09 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.07 +0.11 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.80 +0.08 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.31 +0.07 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.85 +0.08 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.43 +0.03 24 0 424 0
30DEC26 12.00 C 0.00 0.00 0.00 1.04 +0.07 23 0 93 0
30DEC26 12.50 C 0.00 0.00 0.00 0.73 +0.05 23 0 291 0
30DEC26 13.00 C 0.48 0.48 0.48 0.49 +0.04 24 15 349 +15
30DEC26 13.50 C 0.00 0.00 0.00 0.31 +0.02 24 0 94 0
30DEC26 14.00 C 0.18 0.18 0.18 0.20 +0.03 24 1 246 +1
30DEC26 14.50 C 0.00 0.00 0.00 0.11 +0.01 24 0 378 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 415 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 +0.01 25 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 29 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 9.00 C 0.00 0.00 0.00 3.81 - 30 0 0 -
28JAN27 9.25 C 0.00 0.00 0.00 3.55 +0.05 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.32 +0.04 28 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.07 +0.03 25 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.83 +0.02 25 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.37 +0.02 25 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 1.91 +0.06 23 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.50 +0.05 23 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 1.15 +0.08 24 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.84 +0.05 23 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.59 +0.02 23 0 5 0
28JAN27 13.50 C 0.00 0.00 0.00 0.40 +0.01 23 0 0 0
28JAN27 14.00 C 0.25 0.25 0.25 0.27 +0.01 24 19 1 -19
28JAN27 14.50 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.04 -0.01 24 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 4.84 +0.03 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.59 +0.02 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.35 +0.02 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.11 +0.02 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.87 +0.02 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.64 +0.03 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.40 +0.03 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.17 +0.03 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.95 +0.03 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.50 +0.03 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.09 +0.04 26 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 1.69 +0.07 24 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.35 +0.05 24 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.06 +0.04 24 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 0.80 +0.04 24 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 0.60 +0.03 24 0 51 0
30MAR27 14.00 C 0.43 0.43 0.43 0.44 +0.02 24 19 120 +19
30MAR27 14.50 C 0.00 0.00 0.00 0.34 +0.02 24 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.25 +0.02 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.17 +0.01 24 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.12 0.00 24 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 4.95 +0.02 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.67 -0.03 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.48 +0.03 32 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.24 +0.01 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.97 -0.02 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.78 +0.02 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.55 +0.01 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.33 +0.01 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.12 +0.02 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.68 -0.01 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.29 -0.01 25 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.98 +0.06 26 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 1.67 +0.06 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.40 +0.07 26 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.16 +0.05 26 0 241 0
29JUN27 13.50 C 0.00 0.00 0.00 0.95 +0.04 26 0 240 0
29JUN27 14.00 C 0.00 0.00 0.00 0.77 +0.05 26 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.61 +0.03 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.49 +0.02 26 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.24 +0.01 26 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.15 0.00 26 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.09 0.00 26 0 141 0
29SEP27 9.00 C 0.00 0.00 0.00 4.04 - 32 0 0 -
29SEP27 9.25 C 0.00 0.00 0.00 3.82 +0.05 31 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.60 +0.06 31 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.38 +0.06 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.16 +0.05 29 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.77 +0.07 29 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.39 +0.06 28 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.03 +0.09 27 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.73 +0.07 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.45 +0.06 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.21 +0.06 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.01 +0.06 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.85 +0.05 27 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.70 +0.05 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.56 +0.02 26 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.47 +0.03 27 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
TOTAL CALL 326 9,982 +157
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 42 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 27 0 233 0
29OCT26 12.00 P 0.07 0.07 0.07 0.06 -0.03 25 37 393 +37
29OCT26 12.50 P 0.19 0.19 0.19 0.19 -0.06 24 5 723 +5
29OCT26 13.00 P 0.00 0.00 0.00 0.46 -0.08 25 0 399 0
29OCT26 13.50 P 0.00 0.00 0.00 0.83 -0.09 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.29 -0.09 0 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.79 -0.09 0 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 2.29 -0.09 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.81 -0.10 51 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.31 -0.10 57 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.81 -0.10 63 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.31 -0.10 69 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.81 -0.10 75 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.31 -0.10 80 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.81 -0.10 85 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 200 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 79 0
27NOV26 11.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 455 0
27NOV26 12.00 P 0.00 0.00 0.00 0.16 -0.04 24 0 30 0
27NOV26 12.50 P 0.00 0.00 0.00 0.33 -0.06 24 0 154 0
27NOV26 13.00 P 0.00 0.00 0.00 0.60 -0.07 24 0 53 0
27NOV26 13.50 P 0.00 0.00 0.00 0.93 -0.08 24 0 20 0
27NOV26 14.00 P 0.00 0.00 0.00 1.34 -0.09 24 0 32 0
27NOV26 14.50 P 0.00 0.00 0.00 1.80 -0.09 24 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 2.29 -0.10 0 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.81 -0.10 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 3.31 -0.10 39 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.81 -0.10 44 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.31 -0.10 47 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.81 -0.10 51 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.31 -0.10 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.81 -0.10 58 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 25 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 131 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 -0.02 24 0 115 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 -0.03 24 0 216 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 -0.06 24 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.72 -0.06 25 0 151 0
30DEC26 13.50 P 1.03 1.03 1.03 1.04 -0.09 24 30 72 +9
30DEC26 14.00 P 0.00 0.00 0.00 1.41 -0.08 24 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 1.84 -0.08 24 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.29 -0.11 0 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.81 -0.10 29 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 3.31 -0.10 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.81 -0.10 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.31 -0.10 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.81 -0.10 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.31 -0.10 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.81 -0.10 48 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 - 30 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 26 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.33 -0.05 24 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.53 -0.07 24 0 40 0
28JAN27 13.00 P 0.00 0.00 0.00 0.78 -0.09 24 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 1.10 -0.10 24 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.46 -0.09 24 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.87 -0.09 24 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.34 -0.06 25 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.83 -0.08 28 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.32 -0.09 30 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.82 -0.09 34 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.33 -0.08 38 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.83 -0.08 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 0.00 25 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 -0.01 24 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 -0.02 24 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.31 -0.03 24 0 75 0
30MAR27 12.00 P 0.00 0.00 0.00 0.48 -0.04 25 0 102 0
30MAR27 12.50 P 0.00 0.00 0.00 0.68 -0.06 24 0 122 0
30MAR27 13.00 P 0.00 0.00 0.00 0.94 -0.06 24 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.24 -0.02 24 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 1.58 -0.07 24 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.96 -0.08 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.40 -0.03 25 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.85 -0.06 26 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 3.32 -0.09 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.82 -0.09 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.33 -0.08 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.83 -0.08 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.33 -0.08 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.83 -0.08 39 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.06 0.00 27 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.08 0.00 27 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.13 -0.01 27 0 30 0
29JUN27 10.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.25 0.00 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.37 -0.03 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.53 -0.03 27 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.72 -0.02 27 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 0.95 -0.01 27 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.20 -0.01 27 0 240 0
29JUN27 13.50 P 0.00 0.00 0.00 1.50 -0.01 27 0 277 0
29JUN27 14.00 P 0.00 0.00 0.00 1.80 -0.05 26 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 2.21 0.00 28 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.59 0.00 28 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.99 -0.02 28 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.42 -0.01 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.88 -0.03 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.33 -0.08 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.88 -0.03 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.33 -0.08 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.83 -0.08 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.14 - 27 0 0 -
29SEP27 9.25 P 0.00 0.00 0.00 0.17 -0.01 26 0 13 0
29SEP27 9.50 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.32 -0.01 27 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.61 -0.02 27 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.78 -0.05 26 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.99 -0.07 26 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.23 -0.08 26 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 1.53 -0.06 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.81 -0.08 25 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.15 -0.06 25 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.51 -0.02 25 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.88 -0.03 25 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.28 -0.02 25 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.69 -0.03 25 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.11 -0.03 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.54 -0.03 24 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.98 -0.03 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.43 -0.03 22 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.89 -0.03 20 0 0 0
TOTAL PUT 72 7,121 +51
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$ 66.650
29OCT26 47.00 C 0.00 0.00 0.00 19.70 +0.35 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 18.68 +0.34 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 17.69 +0.34 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 16.71 +0.35 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 14.21 +0.35 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 11.75 +0.60 28 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 9.25 +0.59 0 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 6.77 +0.57 20 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 4.38 +0.49 20 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 2.33 +0.38 20 0 251 0
29OCT26 67.50 C 0.86 1.19 0.86 0.92 +0.13 19 102 334 +102
29OCT26 70.00 C 0.31 0.35 0.26 0.27 +0.03 20 126 389 +38
29OCT26 72.50 C 0.08 0.09 0.08 0.06 0.00 20 27 425 -4
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 476 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 380 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 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 47.00 C 0.00 0.00 0.00 19.88 - 40 0 0 -
27NOV26 48.00 C 0.00 0.00 0.00 18.86 +0.30 29 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 17.89 +0.32 36 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 16.83 +0.31 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 14.35 +0.24 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 12.10 +0.79 35 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 9.45 +0.57 21 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 7.14 +0.56 22 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 5.01 +0.56 22 0 28 0
27NOV26 65.00 C 0.00 0.00 0.00 3.07 +0.23 20 0 305 0
27NOV26 67.50 C 1.99 1.99 1.99 1.83 +0.24 21 2 127 0
27NOV26 70.00 C 1.16 1.17 1.16 0.92 +0.10 21 2 177 +2
27NOV26 72.50 C 0.00 0.00 0.00 0.45 +0.04 21 0 122 0
27NOV26 75.00 C 0.24 0.24 0.24 0.19 +0.02 21 28 92 +28
27NOV26 77.50 C 0.00 0.00 0.00 0.07 0.00 21 0 85 0
27NOV26 80.00 C 0.09 0.10 0.09 0.03 0.00 22 91 328 +29
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 27 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 32 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 25.19 +0.50 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.20 +0.67 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.21 +0.48 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.20 +0.49 49 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 21.22 +0.49 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.23 +0.49 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.18 +0.55 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.26 +0.51 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.26 +0.54 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.81 +0.62 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.34 +0.60 29 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 9.76 +0.53 21 0 30 0
30DEC26 60.00 C 7.38 7.38 7.38 7.56 +0.47 22 1 412 -1
30DEC26 62.50 C 6.11 6.11 6.11 5.68 +0.57 23 2 345 0
30DEC26 65.00 C 4.18 4.28 4.18 3.87 +0.26 21 750 501 -600
30DEC26 67.50 C 0.00 0.00 0.00 2.62 +0.30 22 0 465 0
30DEC26 70.00 C 1.58 1.88 1.58 1.63 +0.18 21 22 464 +15
30DEC26 72.50 C 0.00 0.00 0.00 1.00 +0.11 22 0 952 0
30DEC26 75.00 C 0.63 0.63 0.58 0.56 +0.05 22 206 774 +206
30DEC26 77.50 C 0.42 0.42 0.35 0.30 +0.03 22 216 437 +134
30DEC26 80.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 330 0
30DEC26 82.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 0.00 22 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 0.00 22 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 26 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 32 0
28JAN27 47.00 C 0.00 0.00 0.00 20.41 - 40 0 0 -
28JAN27 48.00 C 0.00 0.00 0.00 19.41 +0.51 38 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 18.43 +0.51 37 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 17.48 +0.52 36 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 15.03 +0.51 31 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 12.66 +0.52 28 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 10.08 +0.53 22 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 7.98 +0.48 22 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 6.19 +0.56 23 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 4.55 +0.48 22 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 3.22 +0.35 22 0 2 0
28JAN27 70.00 C 0.00 0.00 0.00 2.20 +0.21 22 0 50 0
28JAN27 72.50 C 0.00 0.00 0.00 1.49 +0.16 22 0 0 0
28JAN27 75.00 C 0.98 1.09 0.98 0.94 +0.11 22 8 23 +8
28JAN27 77.50 C 0.00 0.00 0.00 0.58 +0.07 22 0 15 0
28JAN27 80.00 C 0.00 0.00 0.00 0.34 +0.04 22 0 15 0
28JAN27 82.50 C 0.00 0.00 0.00 0.20 +0.03 22 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 40 0
28JAN27 87.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 5 0
28JAN27 90.00 C 0.16 0.16 0.16 0.04 +0.01 23 6 6 +6
30MAR27 44.00 C 0.00 0.00 0.00 23.68 +0.28 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.72 +0.31 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.75 +0.35 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.78 +0.38 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.82 +0.42 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.86 +0.44 33 0 0 0
30MAR27 50.00 C 18.30 18.30 18.30 17.88 +0.44 31 1 0 -1
30MAR27 52.50 C 0.00 0.00 0.00 15.54 +0.50 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 13.27 +0.52 27 0 0 0
30MAR27 57.50 C 10.95 10.95 10.95 10.78 +0.18 23 2 2 0
30MAR27 60.00 C 0.00 0.00 0.00 8.84 +0.43 23 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 7.25 +0.56 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 5.70 +0.49 23 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 4.41 +0.42 23 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 3.32 +0.29 23 0 681 0
30MAR27 72.50 C 0.00 0.00 0.00 2.45 +0.18 23 0 223 0
30MAR27 75.00 C 0.00 0.00 0.00 1.78 +0.14 23 0 77 0
30MAR27 77.50 C 0.00 0.00 0.00 1.26 +0.10 23 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 0.88 +0.08 23 0 20 0
30MAR27 82.50 C 0.00 0.00 0.00 0.60 +0.05 23 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.41 +0.04 23 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.27 +0.03 23 0 23 0
30MAR27 90.00 C 0.00 0.00 0.00 0.18 +0.02 23 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 0.00 23 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 21.15 +0.45 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.20 +0.47 32 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.26 +0.49 31 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.34 +0.52 31 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.05 +0.54 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.83 +0.50 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 11.76 +0.46 26 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 9.75 +0.45 24 0 68 0
29JUN27 62.50 C 0.00 0.00 0.00 8.06 +0.40 24 0 25 0
29JUN27 65.00 C 0.00 0.00 0.00 6.59 +0.34 24 0 11 0
29JUN27 67.50 C 0.00 0.00 0.00 5.30 +0.24 24 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 4.24 +0.22 24 0 153 0
29JUN27 72.50 C 0.00 0.00 0.00 3.33 +0.18 23 0 276 0
29JUN27 75.00 C 0.00 0.00 0.00 2.58 +0.13 23 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 1.98 +0.10 23 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 1.50 +0.07 23 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 1.12 +0.05 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.84 +0.05 23 0 81 0
29JUN27 87.50 C 0.00 0.00 0.00 0.60 +0.01 23 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 0.44 +0.01 23 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.32 +0.02 23 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.23 0.00 23 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.17 0.00 23 0 4 0
29SEP27 47.00 C 0.00 0.00 0.00 21.20 - 31 0 0 -
29SEP27 48.00 C 0.00 0.00 0.00 20.28 +0.45 30 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 19.35 +0.45 29 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 18.45 +0.46 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 16.29 +0.51 28 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 14.19 +0.48 27 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 12.24 +0.44 26 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 10.16 +0.29 24 0 58 0
29SEP27 62.50 C 0.00 0.00 0.00 8.60 +0.26 24 0 2 0
29SEP27 65.00 C 7.50 7.55 7.38 7.22 +0.21 24 750 750 +735
29SEP27 67.50 C 0.00 0.00 0.00 5.95 +0.07 23 0 56 0
29SEP27 70.00 C 0.00 0.00 0.00 5.14 +0.21 24 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 4.24 +0.17 24 0 50 0
29SEP27 75.00 C 0.00 0.00 0.00 3.45 +0.13 24 0 175 0
29SEP27 77.50 C 0.00 0.00 0.00 2.82 +0.13 24 0 1 0
29SEP27 80.00 C 0.00 0.00 0.00 2.29 +0.10 24 0 35 0
29SEP27 82.50 C 0.00 0.00 0.00 1.82 +0.06 24 0 11 0
29SEP27 85.00 C 0.00 0.00 0.00 1.47 +0.06 24 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 1.18 +0.05 24 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 0.93 +0.04 24 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 0.74 +0.05 24 0 0 0
TOTAL CALL 2,342 16,055 +697
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 139 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 174 0
29OCT26 60.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 296 0
29OCT26 62.50 P 0.17 0.17 0.11 0.12 -0.11 20 48 355 +39
29OCT26 65.00 P 0.56 0.56 0.42 0.59 -0.26 20 53 1,459 -36
29OCT26 67.50 P 1.74 1.74 1.18 1.64 -0.51 19 75 818 -48
29OCT26 70.00 P 3.25 3.25 3.25 3.54 -0.57 20 1 456 -1
29OCT26 72.50 P 0.00 0.00 0.00 5.86 -0.59 20 0 195 0
29OCT26 75.00 P 0.00 0.00 0.00 8.35 -0.60 0 0 16 0
29OCT26 77.50 P 0.00 0.00 0.00 10.85 -0.60 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 13.38 -0.57 42 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 15.90 -0.55 49 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 18.38 -0.57 53 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 20.88 -0.57 58 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 23.38 -0.57 63 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 25.88 -0.57 68 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 28.38 -0.57 73 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 30.88 -0.57 77 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 90 0
27NOV26 57.50 P 0.00 0.00 0.00 0.05 -0.04 21 0 384 0
27NOV26 60.00 P 0.22 0.22 0.22 0.19 -0.09 21 8 168 +8
27NOV26 62.50 P 0.00 0.00 0.00 0.55 -0.19 21 0 292 0
27NOV26 65.00 P 1.36 1.36 1.09 1.22 -0.28 21 29 467 0
27NOV26 67.50 P 0.00 0.00 0.00 2.42 -0.46 21 0 250 0
27NOV26 70.00 P 3.66 3.98 3.66 4.07 -0.59 21 20 206 +20
27NOV26 72.50 P 5.46 5.46 5.46 6.08 -0.56 21 2 146 0
27NOV26 75.00 P 0.00 0.00 0.00 8.38 -0.59 21 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 10.85 -0.60 0 0 11 0
27NOV26 80.00 P 0.00 0.00 0.00 13.38 -0.57 30 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 15.90 -0.55 35 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 18.39 -0.56 38 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 20.88 -0.57 41 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 23.40 -0.55 46 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 25.88 -0.57 48 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 28.38 -0.57 51 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 30.88 -0.57 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 168 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 154 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 281 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 209 0
30DEC26 57.50 P 0.00 0.00 0.00 0.20 -0.07 22 0 206 0
30DEC26 60.00 P 0.00 0.00 0.00 0.49 -0.13 22 0 762 0
30DEC26 62.50 P 1.02 1.03 1.00 1.02 -0.20 22 40 505 -40
30DEC26 65.00 P 1.77 1.80 1.77 1.82 -0.29 21 25 494 0
30DEC26 67.50 P 2.54 2.54 2.54 2.99 -0.42 21 2 227 0
30DEC26 70.00 P 4.21 4.21 4.21 4.55 -0.56 21 15 175 -5
30DEC26 72.50 P 0.00 0.00 0.00 6.43 -0.52 22 0 663 0
30DEC26 75.00 P 0.00 0.00 0.00 8.56 -0.56 22 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 10.89 -0.58 22 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 13.38 -0.57 25 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 15.90 -0.55 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.39 -0.56 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.88 -0.57 34 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.40 -0.55 38 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.88 -0.57 40 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 28.38 -0.57 42 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.88 -0.57 45 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28JAN27 50.00 P 0.09 0.09 0.09 0.02 -0.01 22 30 60 +30
28JAN27 52.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 125 0
28JAN27 55.00 P 0.00 0.00 0.00 0.17 -0.03 22 0 115 0
28JAN27 57.50 P 0.00 0.00 0.00 0.38 -0.07 22 0 50 0
28JAN27 60.00 P 0.00 0.00 0.00 0.77 -0.12 22 0 62 0
28JAN27 62.50 P 0.00 0.00 0.00 1.39 -0.19 22 0 16 0
28JAN27 65.00 P 2.30 2.30 2.30 2.25 -0.28 22 1 15 -1
28JAN27 67.50 P 0.00 0.00 0.00 3.44 -0.38 22 0 45 0
28JAN27 70.00 P 4.93 4.93 4.60 4.92 -0.53 22 45 60 +45
28JAN27 72.50 P 0.00 0.00 0.00 6.75 -0.45 22 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 8.77 -0.51 22 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 10.99 -0.56 22 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 13.38 -0.57 22 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 15.90 -0.55 26 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 18.39 -0.56 29 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 20.88 -0.57 31 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 23.40 -0.55 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.22 -0.04 23 0 6 0
30MAR27 55.00 P 0.00 0.00 0.00 0.44 -0.07 23 0 60 0
30MAR27 57.50 P 0.00 0.00 0.00 0.80 -0.11 23 0 163 0
30MAR27 60.00 P 1.22 1.33 1.22 1.34 -0.15 23 11 261 -1
30MAR27 62.50 P 0.00 0.00 0.00 2.05 -0.21 23 0 136 0
30MAR27 65.00 P 0.00 0.00 0.00 2.91 -0.36 22 0 309 0
30MAR27 67.50 P 0.00 0.00 0.00 4.10 -0.46 22 0 749 0
30MAR27 70.00 P 0.00 0.00 0.00 5.58 -0.53 22 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 7.42 -0.36 23 0 77 0
30MAR27 75.00 P 0.00 0.00 0.00 9.34 -0.38 23 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 11.30 -0.28 22 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 13.50 -0.59 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.90 -0.57 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.39 -0.56 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.88 -0.57 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.40 -0.55 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 25.88 -0.57 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.38 -0.57 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 30.88 -0.57 35 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.19 -0.04 23 0 54 0
29JUN27 48.00 P 0.00 0.00 0.00 0.25 -0.05 23 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.32 -0.06 23 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.41 -0.07 23 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.71 -0.10 23 0 4 0
29JUN27 55.00 P 0.00 0.00 0.00 1.14 -0.15 23 0 54 0
29JUN27 57.50 P 0.00 0.00 0.00 1.71 -0.16 23 0 136 0
29JUN27 60.00 P 0.00 0.00 0.00 2.38 -0.37 23 0 151 0
29JUN27 62.50 P 0.00 0.00 0.00 3.28 -0.31 22 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 4.38 -0.35 22 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.72 -0.38 22 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 7.23 -0.44 22 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 8.91 -0.49 22 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 10.64 -0.34 22 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 12.59 -0.30 22 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 14.64 -0.26 22 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.73 -0.30 21 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.91 -0.30 21 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.14 -0.31 19 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.41 -0.90 17 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 26.08 -0.58 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 28.45 -0.59 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 30.88 -0.57 24 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.41 - 24 0 0 -
29SEP27 48.00 P 0.00 0.00 0.00 0.51 -0.06 24 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 0.62 -0.08 24 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.75 -0.09 24 0 1 0
29SEP27 52.50 P 1.22 1.22 1.22 1.16 -0.12 24 32 33 +32
29SEP27 55.00 P 0.00 0.00 0.00 1.68 -0.19 24 0 61 0
29SEP27 57.50 P 0.00 0.00 0.00 2.27 -0.30 23 0 35 0
29SEP27 60.00 P 0.00 0.00 0.00 3.08 -0.33 23 0 23 0
29SEP27 62.50 P 0.00 0.00 0.00 4.05 -0.32 23 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 5.17 -0.61 23 0 2 0
29SEP27 67.50 P 6.45 6.45 6.45 6.47 -0.48 23 30 50 +29
29SEP27 70.00 P 0.00 0.00 0.00 8.02 -0.51 23 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 9.73 -0.50 23 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.40 -0.25 23 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 13.17 -0.31 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 15.13 -0.30 22 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 17.34 -0.12 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 19.46 -0.26 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 21.63 -0.27 22 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 23.84 -0.47 22 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 26.08 -0.82 21 0 0 0
TOTAL PUT 467 15,397 +71
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 45.200
29OCT26 34.00 C 0.00 0.00 0.00 11.26 +0.40 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.26 +0.25 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.26 +0.39 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.27 +0.40 32 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.27 +0.40 27 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.27 +0.40 21 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.27 +0.39 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.29 +0.39 21 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 3.33 +0.38 20 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 2.43 +0.34 20 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 1.65 +0.30 20 0 31 0
29OCT26 45.00 C 0.00 0.00 0.00 0.99 +0.20 20 0 101 0
29OCT26 46.00 C 0.58 0.58 0.54 0.55 +0.15 20 30 137 0
29OCT26 47.00 C 0.00 0.00 0.00 0.27 +0.08 20 0 129 0
29OCT26 48.00 C 0.00 0.00 0.00 0.12 +0.04 20 0 231 0
29OCT26 49.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 282 0
29OCT26 50.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 40 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 64 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.44 +0.22 35 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.38 +0.41 25 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.38 +0.39 21 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.40 +0.38 21 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.45 +0.37 21 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 4.53 +0.34 21 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 3.67 +0.32 21 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 2.89 +0.29 21 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 2.14 +0.18 20 0 56 0
27NOV26 45.00 C 0.00 0.00 0.00 1.57 +0.17 20 0 136 0
27NOV26 46.00 C 0.00 0.00 0.00 1.11 +0.14 20 0 99 0
27NOV26 47.00 C 0.75 0.77 0.75 0.76 +0.11 21 10 90 -9
27NOV26 48.00 C 0.00 0.00 0.00 0.50 +0.08 21 0 108 0
27NOV26 49.00 C 0.00 0.00 0.00 0.32 +0.04 21 0 123 0
27NOV26 50.00 C 0.18 0.18 0.18 0.20 +0.03 21 23 84 +13
27NOV26 52.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 49 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 21 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 721 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.42 +0.40 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.42 +0.39 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.42 +0.10 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.49 +0.45 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.47 +0.15 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.48 +0.13 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.52 +0.30 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.54 +0.18 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.54 +0.38 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.60 +0.37 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.69 +0.34 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.83 +0.32 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.03 +0.29 21 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.30 +0.26 21 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.65 +0.21 21 0 75 0
30DEC26 45.00 C 0.00 0.00 0.00 2.05 +0.13 20 0 153 0
30DEC26 46.00 C 0.00 0.00 0.00 1.58 +0.15 21 0 91 0
30DEC26 47.00 C 1.17 1.17 1.17 1.18 +0.11 20 5 141 +5
30DEC26 48.00 C 0.00 0.00 0.00 0.87 +0.08 20 0 201 0
30DEC26 49.00 C 0.00 0.00 0.00 0.65 +0.08 21 0 251 0
30DEC26 50.00 C 0.00 0.00 0.00 0.47 +0.05 21 5 176 +5
30DEC26 52.50 C 0.00 0.00 0.00 0.18 +0.02 21 0 113 0
30DEC26 55.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 331 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 21 0 117 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 22 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 9.59 +0.37 21 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 8.63 +0.13 21 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 7.69 +0.36 21 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 6.78 +0.34 21 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 5.91 +0.32 21 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 5.09 +0.30 21 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 4.32 +0.27 21 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 3.62 +0.26 21 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 2.99 +0.25 21 0 3 0
28JAN27 45.00 C 0.00 0.00 0.00 2.41 +0.18 21 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 1.92 +0.15 20 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 1.51 +0.13 20 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 1.18 +0.11 21 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 0.90 +0.07 21 0 2 0
28JAN27 50.00 C 0.71 0.71 0.71 0.68 +0.04 21 4 4 +4
28JAN27 52.50 C 0.00 0.00 0.00 0.33 +0.03 21 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.02 0.00 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 11.76 +0.39 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.00 +0.58 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.86 +0.08 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.13 +0.54 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.06 +0.12 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.20 +0.33 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.38 +0.31 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.61 +0.28 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.90 +0.27 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.23 +0.25 21 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 3.64 +0.25 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.09 +0.23 21 0 66 0
30MAR27 46.00 C 0.00 0.00 0.00 2.60 +0.21 21 0 32 0
30MAR27 47.00 C 2.27 2.27 2.27 2.17 +0.19 21 3 78 -3
30MAR27 48.00 C 0.00 0.00 0.00 1.80 +0.15 21 0 47 0
30MAR27 49.00 C 0.00 0.00 0.00 1.48 +0.12 21 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.21 +0.10 21 0 39 0
30MAR27 52.50 C 0.00 0.00 0.00 0.71 +0.05 21 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 0.39 +0.03 21 0 77 0
30MAR27 57.50 C 0.00 0.00 0.00 0.21 +0.02 21 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.05 0.00 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 0.02 +0.01 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 11.98 +0.39 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.25 +0.26 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.34 +0.28 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.45 +0.56 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.58 +0.52 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.75 +0.28 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.82 +0.33 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.09 +0.31 21 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 5.40 +0.30 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.77 +0.29 21 0 25 0
29JUN27 44.00 C 0.00 0.00 0.00 4.18 +0.25 21 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 3.64 +0.14 21 0 50 0
29JUN27 46.00 C 0.00 0.00 0.00 3.17 +0.23 21 0 36 0
29JUN27 47.00 C 0.00 0.00 0.00 2.80 +0.27 22 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.35 +0.13 22 0 17 0
29JUN27 49.00 C 0.00 0.00 0.00 2.03 +0.14 22 0 10 0
29JUN27 50.00 C 0.00 0.00 0.00 1.65 +0.05 21 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.14 +0.11 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.72 +0.08 22 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.44 +0.05 22 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.27 +0.03 22 0 250 0
29JUN27 62.50 C 0.00 0.00 0.00 0.16 +0.02 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.03 0.00 22 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 10.34 +0.28 23 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.54 +0.50 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.58 +0.11 22 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.75 +0.05 21 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.99 +0.24 21 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.29 +0.22 21 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.63 +0.12 21 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.12 +0.17 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.57 +0.16 22 0 5 0
29SEP27 45.00 C 0.00 0.00 0.00 4.06 +0.15 22 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.60 +0.13 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.07 0.00 21 0 2 0
29SEP27 48.00 C 0.00 0.00 0.00 2.75 +0.11 21 0 0 0
29SEP27 49.00 C 2.55 2.55 2.55 2.44 +0.07 22 3 3 +3
29SEP27 50.00 C 0.00 0.00 0.00 2.11 +0.06 21 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.49 +0.03 21 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.03 +0.01 21 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.70 0.00 21 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 0.47 0.00 21 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.13 -0.01 21 0 1 0
TOTAL CALL 83 6,244 +18
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 37 0
29OCT26 41.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 119 0
29OCT26 43.00 P 0.31 0.31 0.31 0.16 -0.06 20 15 166 +15
29OCT26 44.00 P 0.39 0.39 0.39 0.38 -0.11 20 1 159 0
29OCT26 45.00 P 0.00 0.00 0.00 0.74 -0.17 20 0 320 0
29OCT26 46.00 P 0.00 0.00 0.00 1.29 -0.30 20 0 263 0
29OCT26 47.00 P 0.00 0.00 0.00 2.02 -0.31 20 0 119 0
29OCT26 48.00 P 3.60 3.60 3.60 2.87 -0.36 20 5 81 -5
29OCT26 49.00 P 0.00 0.00 0.00 3.81 -0.39 20 0 74 0
29OCT26 50.00 P 0.00 0.00 0.00 4.80 -0.40 0 0 37 0
29OCT26 52.50 P 0.00 0.00 0.00 7.30 -0.40 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.80 -0.40 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.30 -0.40 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.80 -0.40 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.30 -0.40 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.80 -0.40 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.30 -0.40 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.80 -0.40 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.02 0.00 22 0 17 0
27NOV26 39.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 28 0
27NOV26 40.00 P 0.16 0.16 0.16 0.08 -0.03 21 15 35 +15
27NOV26 41.00 P 0.00 0.00 0.00 0.16 -0.05 21 0 126 0
27NOV26 42.00 P 0.00 0.00 0.00 0.30 -0.08 21 0 22 0
27NOV26 43.00 P 0.00 0.00 0.00 0.52 -0.12 21 0 60 0
27NOV26 44.00 P 0.00 0.00 0.00 0.84 -0.16 21 0 101 0
27NOV26 45.00 P 0.00 0.00 0.00 1.26 -0.22 21 0 227 0
27NOV26 46.00 P 1.97 1.97 1.97 1.80 -0.25 21 15 206 -15
27NOV26 47.00 P 0.00 0.00 0.00 2.45 -0.25 22 0 85 0
27NOV26 48.00 P 0.00 0.00 0.00 3.15 -0.33 21 0 165 0
27NOV26 49.00 P 0.00 0.00 0.00 3.98 -0.35 21 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 4.87 -0.38 21 0 22 0
27NOV26 52.50 P 0.00 0.00 0.00 7.30 -0.40 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.80 -0.40 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.30 -0.40 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.80 -0.40 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.30 -0.40 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.80 -0.40 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.30 -0.40 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.80 -0.40 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 0.12 -0.04 21 0 54 0
30DEC26 40.00 P 0.00 0.00 0.00 0.21 -0.06 21 0 137 0
30DEC26 41.00 P 0.43 0.43 0.43 0.35 -0.08 21 1 46 +1
30DEC26 42.00 P 0.00 0.00 0.00 0.55 -0.11 21 0 44 0
30DEC26 43.00 P 0.92 0.92 0.92 0.83 -0.13 21 15 47 +15
30DEC26 44.00 P 1.21 1.21 1.21 1.19 -0.17 21 3 76 0
30DEC26 45.00 P 1.61 1.61 1.61 1.62 -0.15 21 10 478 -10
30DEC26 46.00 P 0.00 0.00 0.00 2.14 -0.26 21 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 2.75 -0.18 21 0 143 0
30DEC26 48.00 P 0.00 0.00 0.00 3.41 -0.31 21 0 85 0
30DEC26 49.00 P 0.00 0.00 0.00 4.18 -0.34 21 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 5.01 -0.36 21 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 7.32 -0.39 21 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 9.86 -0.34 28 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.36 -0.34 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.86 -0.34 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.36 -0.34 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.86 -0.34 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.37 -0.33 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.80 -0.40 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.36 -0.34 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.87 -0.33 61 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.21 -0.05 21 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.33 -0.08 21 0 15 0
28JAN27 41.00 P 0.00 0.00 0.00 0.51 -0.10 21 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.74 -0.13 21 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 1.04 -0.17 21 0 0 0
28JAN27 44.00 P 1.39 1.39 1.39 1.42 -0.19 21 2 5 +2
28JAN27 45.00 P 1.82 1.82 1.82 1.85 -0.21 21 15 75 +15
28JAN27 46.00 P 0.00 0.00 0.00 2.37 -0.26 21 0 30 0
28JAN27 47.00 P 0.00 0.00 0.00 2.96 -0.26 21 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 3.61 -0.30 21 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 4.35 -0.33 21 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 5.15 -0.34 21 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 7.36 -0.38 21 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 9.86 -0.34 26 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 12.36 -0.34 30 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 14.86 -0.34 34 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 17.36 -0.34 38 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 19.86 -0.34 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.19 -0.05 21 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.29 -0.06 21 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.43 -0.07 21 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.61 -0.09 21 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 0.84 -0.10 21 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 1.11 -0.13 21 0 57 0
30MAR27 43.00 P 0.00 0.00 0.00 1.43 -0.16 21 0 36 0
30MAR27 44.00 P 0.00 0.00 0.00 1.81 -0.20 21 0 43 0
30MAR27 45.00 P 0.00 0.00 0.00 2.26 -0.23 21 0 93 0
30MAR27 46.00 P 0.00 0.00 0.00 2.77 -0.25 21 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 3.35 -0.26 21 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 3.98 -0.29 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.68 -0.30 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.43 -0.32 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.50 -0.37 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.86 -0.35 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.36 -0.34 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.86 -0.34 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.36 -0.34 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.86 -0.34 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.37 -0.33 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.80 -0.40 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.36 -0.34 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.87 -0.33 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.23 -0.02 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.32 -0.04 22 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.45 -0.04 22 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.62 -0.05 22 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.81 -0.07 22 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 1.05 -0.09 22 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.31 -0.13 21 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.61 -0.19 21 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 1.97 -0.11 21 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 2.36 -0.16 21 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.81 -0.18 21 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 3.32 -0.16 21 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 3.98 -0.20 21 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 4.58 -0.23 21 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 5.24 -0.24 21 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.92 -0.26 21 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 6.66 -0.26 22 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.50 -0.14 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.63 -0.42 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.87 -0.11 20 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.18 -0.04 20 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.59 -0.39 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.03 -0.36 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.42 -0.39 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.82 -0.42 0 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.65 -0.11 21 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.84 -0.14 21 0 20 0
29SEP27 38.00 P 1.12 1.12 1.12 1.07 -0.15 21 13 33 +13
29SEP27 39.00 P 0.00 0.00 0.00 1.34 -0.12 21 0 13 0
29SEP27 40.00 P 0.00 0.00 0.00 1.65 -0.15 21 0 38 0
29SEP27 41.00 P 0.00 0.00 0.00 2.01 -0.13 21 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 2.39 -0.14 21 0 12 0
29SEP27 43.00 P 0.00 0.00 0.00 2.79 -0.17 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 3.14 -0.28 20 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 3.77 -0.20 21 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 4.33 -0.23 21 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 4.92 -0.20 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.59 -0.31 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 6.24 -0.35 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.94 -0.15 21 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.85 -0.38 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.91 -0.39 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.06 -0.43 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.35 -0.18 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.68 -0.41 21 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.05 -0.41 21 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.45 -0.41 21 0 0 0
TOTAL PUT 110 5,980 +46
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$ 26.160
09OCT26 18.50 C 0.00 0.00 0.00 7.66 - 0 0 0 -
09OCT26 18.75 C 0.00 0.00 0.00 7.41 -0.61 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 7.16 -0.61 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 6.91 -0.70 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 6.66 -0.70 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 6.41 -0.61 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 6.16 -0.61 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 5.66 -0.62 0 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 5.16 -0.62 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 4.66 -0.60 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 4.16 -0.71 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 3.66 -0.62 0 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 3.16 -0.62 0 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 2.66 -0.70 0 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 2.16 -0.62 0 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 1.66 -0.60 0 0 0 0
09OCT26 25.00 C 1.03 1.03 1.03 1.16 -0.61 0 15 0 -15
09OCT26 25.50 C 0.00 0.00 0.00 0.66 -0.65 0 0 0 0
09OCT26 26.00 C 0.07 0.17 0.07 0.16 -0.62 0 5 0 0
09OCT26 26.50 C 0.36 0.36 0.03 0.00 -0.37 0 198 187 +179
09OCT26 27.00 C 0.06 0.06 0.06 0.00 -0.11 0 2 77 +2
09OCT26 27.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 551 0
09OCT26 28.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 740 0
09OCT26 28.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 186 0
09OCT26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
09OCT26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
09OCT26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
09OCT26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
09OCT26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
09OCT26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
09OCT26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 7.67 - 0 0 0 -
16OCT26 18.75 C 0.00 0.00 0.00 7.42 -0.74 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 7.17 -0.80 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 6.92 -0.81 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 6.67 -0.82 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 6.42 -0.74 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 6.17 -0.81 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 5.67 -0.79 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 5.17 -0.74 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 4.67 -0.76 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 4.17 -0.75 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 3.67 -0.73 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 3.18 -0.71 41 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 2.68 -0.70 34 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 2.19 -0.68 34 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 1.74 -0.56 37 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 1.28 -0.61 33 0 0 0
16OCT26 25.50 C 1.16 1.16 0.70 0.89 -0.47 33 99 83 +83
16OCT26 26.00 C 0.60 0.64 0.48 0.58 -0.43 33 163 96 +96
16OCT26 26.50 C 0.42 0.42 0.34 0.34 -0.35 33 71 68 +50
16OCT26 27.00 C 0.20 0.21 0.12 0.19 -0.25 33 147 212 +91
16OCT26 27.50 C 0.12 0.12 0.06 0.09 -0.16 33 26 53 0
16OCT26 28.00 C 0.05 0.05 0.05 0.05 -0.08 35 1 53 -1
16OCT26 28.50 C 0.00 0.00 0.00 0.02 -0.05 34 0 16 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 16.96 -0.71 200 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.68 -0.80 150 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.43 -0.73 144 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.18 -0.71 138 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.68 -0.74 126 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.16 -0.88 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.68 -0.75 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.16 -0.87 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 13.68 -0.85 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.18 -0.83 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.68 -0.86 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.25 -0.69 139 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 11.69 -0.74 93 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.19 -0.73 86 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 10.69 -0.71 79 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.19 -0.85 71 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.67 -0.87 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.19 -0.75 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.69 -0.86 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.19 -0.75 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.69 -0.72 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.23 -0.74 70 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.69 -0.80 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.20 -0.80 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.20 -0.78 36 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.21 -0.74 34 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.25 -0.72 35 0 0 0
29OCT26 24.00 C 2.33 2.33 2.33 2.34 -0.60 34 7 7 +7
29OCT26 25.00 C 1.48 1.48 1.48 1.57 -0.47 34 15 15 +15
29OCT26 26.00 C 1.02 1.02 0.77 0.91 -0.45 32 171 576 +97
29OCT26 27.00 C 0.77 0.77 0.37 0.49 -0.28 33 287 1,067 +70
29OCT26 28.00 C 0.38 0.38 0.20 0.24 -0.17 33 358 4,452 +101
29OCT26 29.00 C 0.11 0.12 0.10 0.11 -0.10 34 504 4,923 -86
29OCT26 30.00 C 0.07 0.07 0.04 0.05 -0.04 35 97 7,434 -3
29OCT26 31.00 C 0.03 0.03 0.03 0.02 -0.02 35 15 4,701 -15
29OCT26 32.00 C 0.02 0.02 0.02 0.01 -0.01 37 31 2,892 -31
29OCT26 33.00 C 0.01 0.01 0.01 0.01 0.00 42 4 2,122 -4
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 875 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 644 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 796 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 579 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 333 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 361 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 78 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 91 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 94 0 325 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 100 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 109 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 116 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 16.96 -0.81 110 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 16.70 -0.82 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.48 -0.71 119 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.24 -0.70 121 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 15.78 -0.67 128 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.21 -0.83 80 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 14.71 -0.75 60 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.26 -0.77 103 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 13.80 -0.73 108 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.27 -0.74 95 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.76 -0.78 87 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.28 -0.69 88 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 11.72 -0.74 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.28 -0.69 78 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 10.79 -0.77 76 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.23 -0.81 42 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.73 -0.81 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.23 -0.75 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.74 -0.81 41 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.29 -0.70 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.81 -0.68 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.25 -0.82 36 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.75 -0.74 32 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.35 -0.65 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.22 -0.82 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.26 -0.83 20 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.55 -0.55 37 0 0 0
27NOV26 24.00 C 2.60 2.60 2.60 2.69 -0.54 34 15 17 +15
27NOV26 25.00 C 2.16 2.16 1.87 2.00 -0.50 33 25 55 +10
27NOV26 26.00 C 1.81 1.87 1.35 1.46 -0.37 34 165 373 +133
27NOV26 27.00 C 0.99 1.03 0.99 1.03 -0.28 35 48 463 -15
27NOV26 28.00 C 0.75 0.75 0.59 0.70 -0.19 35 75 879 +19
27NOV26 29.00 C 0.45 0.46 0.38 0.46 -0.16 35 721 2,393 +466
27NOV26 30.00 C 0.39 0.39 0.24 0.30 -0.10 35 65 2,380 +27
27NOV26 31.00 C 0.18 0.19 0.18 0.20 -0.06 36 22 1,034 -4
27NOV26 32.00 C 0.13 0.13 0.13 0.13 -0.03 37 10 1,526 -10
27NOV26 33.00 C 0.09 0.09 0.08 0.09 -0.01 38 120 1,657 -95
27NOV26 34.00 C 0.06 0.06 0.06 0.06 0.00 39 110 2,929 0
27NOV26 35.00 C 0.05 0.05 0.05 0.04 0.00 39 15 507 +15
27NOV26 36.00 C 0.00 0.00 0.00 0.02 0.00 38 0 277 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 151 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 221 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 495 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 149 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 151 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 325 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 230 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 263 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 230 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 16.98 -0.79 75 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 16.73 -0.84 68 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.48 -0.74 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.24 -0.83 77 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 15.78 -0.80 91 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.24 -0.80 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 14.74 -0.85 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.26 -0.84 67 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 13.80 -0.80 77 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.27 -0.84 62 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 12.76 -0.78 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.28 -0.83 57 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 11.77 -0.83 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.28 -0.83 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 10.79 -0.77 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.23 -0.89 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.73 -0.81 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.23 -0.81 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.74 -0.81 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.29 -0.87 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.81 -0.73 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.25 -0.85 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.76 -0.82 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.35 -0.76 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.39 -0.87 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.54 -0.73 32 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 3.80 -0.61 35 0 80 0
30DEC26 24.00 C 2.87 2.87 2.87 3.08 -0.62 35 10 71 +10
30DEC26 25.00 C 2.56 2.56 2.45 2.45 -0.45 35 22 460 +9
30DEC26 26.00 C 2.27 2.27 1.81 1.90 -0.35 35 90 420 -13
30DEC26 27.00 C 1.74 1.74 1.36 1.47 -0.28 35 707 3,698 +308
30DEC26 28.00 C 1.08 1.14 0.99 1.12 -0.22 35 1,121 6,879 -48
30DEC26 29.00 C 0.85 0.85 0.73 0.83 -0.18 35 526 5,260 +173
30DEC26 30.00 C 0.58 0.62 0.52 0.63 -0.11 36 35 3,196 +25
30DEC26 31.00 C 0.46 0.46 0.44 0.46 -0.07 36 194 4,293 +134
30DEC26 32.00 C 0.42 0.42 0.30 0.33 -0.05 36 104 1,771 +10
30DEC26 33.00 C 0.25 0.25 0.24 0.24 -0.02 36 40 2,397 +34
30DEC26 34.00 C 0.18 0.18 0.17 0.17 -0.01 37 20 2,641 -20
30DEC26 35.00 C 0.13 0.13 0.13 0.12 0.00 37 10 1,566 0
30DEC26 36.00 C 0.10 0.10 0.10 0.09 +0.01 37 5 499 +2
30DEC26 37.00 C 0.00 0.00 0.00 0.06 0.00 37 0 1,125 0
30DEC26 38.00 C 0.06 0.06 0.06 0.05 +0.01 38 13 485 -13
30DEC26 39.00 C 0.00 0.00 0.00 0.03 0.00 38 0 113 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 0.00 37 0 219 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 210 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 240 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 222 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 490 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 480 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 17.03 -0.81 84 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 16.78 -0.81 81 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 16.53 -0.83 78 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 16.28 -0.83 75 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 15.79 -0.81 73 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 15.29 -0.82 68 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 14.81 -0.78 70 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 14.31 -0.81 65 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 13.81 -0.79 61 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 13.32 -0.80 59 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 12.82 -0.81 55 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 12.32 -0.82 51 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 11.83 -0.81 50 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 11.34 -0.82 48 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 10.85 -0.81 47 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 10.36 -0.81 45 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 9.88 -0.80 45 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 9.39 -0.81 43 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 8.91 -0.80 42 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 8.45 -0.79 43 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 7.96 -0.79 40 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 7.50 -0.78 40 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.03 -0.77 39 0 0 0
28JAN27 20.00 C 6.50 6.50 6.50 6.56 -0.77 38 4 4 +4
28JAN27 21.00 C 0.00 0.00 0.00 5.69 -0.72 37 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.80 -0.66 35 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.08 -0.64 36 0 0 0
28JAN27 24.00 C 3.24 3.24 3.24 3.49 -0.48 37 30 30 +30
28JAN27 25.00 C 2.88 2.88 2.76 2.76 -0.41 35 30 30 +30
28JAN27 26.00 C 2.59 2.59 2.59 2.24 -0.35 35 515 1,370 +515
28JAN27 27.00 C 2.09 2.09 1.84 1.80 -0.30 35 30 828 +30
28JAN27 28.00 C 1.39 1.43 1.28 1.42 -0.26 35 628 713 +482
28JAN27 29.00 C 1.08 1.08 1.08 1.11 -0.22 35 10 122 0
28JAN27 30.00 C 0.78 0.83 0.78 0.87 -0.18 35 51 130 +51
28JAN27 31.00 C 0.00 0.00 0.00 0.68 -0.14 36 0 90 0
28JAN27 32.00 C 0.52 0.52 0.52 0.53 -0.11 36 15 65 +15
28JAN27 33.00 C 0.00 0.00 0.00 0.41 -0.08 36 0 73 0
28JAN27 34.00 C 0.00 0.00 0.00 0.31 -0.06 36 0 124 0
28JAN27 35.00 C 0.00 0.00 0.00 0.24 -0.04 37 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.18 -0.03 37 0 10 0
28JAN27 37.00 C 0.15 0.17 0.15 0.14 -0.02 37 20 78 0
28JAN27 38.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 3 0
28JAN27 39.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28JAN27 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 115 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.03 -0.81 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 16.83 -0.83 65 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.53 -0.89 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.28 -0.83 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 15.79 -0.82 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.29 -0.82 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 14.82 -0.87 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.31 -0.89 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 13.82 -0.89 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.35 -0.87 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 12.83 -0.82 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.37 -0.88 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 11.86 -0.90 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 11.42 -0.79 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 10.92 -0.81 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 10.52 -0.73 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.96 -0.88 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.50 -0.85 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.03 -0.72 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.58 -0.84 36 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 8.13 -0.83 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.68 -0.84 36 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 7.24 -0.81 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.81 -0.72 35 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 6.02 -0.75 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.25 -0.71 36 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 4.54 -0.68 35 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 3.91 -0.61 35 0 317 0
30MAR27 25.00 C 3.38 3.38 3.33 3.34 -0.45 35 17 190 0
30MAR27 26.00 C 2.67 2.81 2.67 2.82 -0.42 35 31 742 +31
30MAR27 27.00 C 2.34 2.34 2.34 2.37 -0.35 35 15 1,929 +15
30MAR27 28.00 C 1.94 1.95 1.94 1.99 -0.31 35 16 1,449 +15
30MAR27 29.00 C 1.68 1.68 1.68 1.66 -0.27 36 1 5,226 0
30MAR27 30.00 C 1.28 1.30 1.28 1.37 -0.25 36 60 3,538 +60
30MAR27 31.00 C 0.00 0.00 0.00 1.14 -0.21 36 0 1,365 0
30MAR27 32.00 C 0.97 0.97 0.93 0.93 -0.20 36 5 501 0
30MAR27 33.00 C 0.80 0.81 0.79 0.79 -0.14 36 34 799 -28
30MAR27 34.00 C 0.00 0.00 0.00 0.66 -0.11 37 0 820 0
30MAR27 35.00 C 0.53 0.54 0.53 0.55 -0.08 37 112 1,160 +100
30MAR27 36.00 C 0.00 0.00 0.00 0.46 -0.06 37 0 482 0
30MAR27 37.00 C 0.38 0.38 0.38 0.38 -0.04 37 90 413 +90
30MAR27 38.00 C 0.00 0.00 0.00 0.31 -0.04 37 0 390 0
30MAR27 39.00 C 0.00 0.00 0.00 0.26 -0.02 38 0 254 0
30MAR27 40.00 C 0.00 0.00 0.00 0.22 -0.01 38 0 235 0
30MAR27 41.00 C 0.00 0.00 0.00 0.18 -0.01 38 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.15 0.00 38 0 197 0
30MAR27 43.00 C 0.00 0.00 0.00 0.13 0.00 39 0 20 0
30MAR27 44.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 151 0
30MAR27 45.00 C 0.00 0.00 0.00 0.09 0.00 39 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 100 0
30MAR27 50.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 105 0
30MAR27 55.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 17.11 -0.91 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 16.94 -0.80 60 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.62 -0.83 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.38 -0.87 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 15.89 -0.87 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.41 -0.81 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 14.93 -0.86 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.45 -0.86 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 13.97 -0.86 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.49 -0.86 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.02 -0.81 39 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 12.55 -0.85 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.08 -0.88 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 11.61 -0.88 39 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 11.15 -0.87 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.69 -0.79 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.23 -0.87 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.78 -0.85 37 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.34 -0.85 37 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.91 -0.83 37 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.48 -0.82 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.09 -0.78 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.67 -0.78 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.28 -0.67 36 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 6.53 -0.71 36 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 5.81 -0.67 36 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 5.09 -0.73 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.56 -0.59 36 0 10 0
29JUN27 25.00 C 4.03 4.03 4.03 4.01 -0.43 35 2 96 0
29JUN27 26.00 C 0.00 0.00 0.00 3.52 -0.39 35 0 61 0
29JUN27 27.00 C 3.54 3.54 3.54 3.09 -0.30 36 85 193 +65
29JUN27 28.00 C 2.97 2.97 2.97 2.61 -0.41 35 15 565 +15
29JUN27 29.00 C 0.00 0.00 0.00 2.36 -0.28 36 0 587 0
29JUN27 30.00 C 0.00 0.00 0.00 2.05 -0.24 36 0 464 0
29JUN27 31.00 C 2.04 2.04 1.78 1.74 -0.30 35 3 396 +1
29JUN27 32.00 C 0.00 0.00 0.00 1.53 -0.24 36 0 501 0
29JUN27 33.00 C 1.34 1.34 1.34 1.30 -0.24 36 2 528 0
29JUN27 34.00 C 1.17 1.17 1.17 1.11 -0.23 35 2 82 0
29JUN27 35.00 C 1.00 1.00 1.00 0.96 -0.20 36 6 357 0
29JUN27 36.00 C 0.00 0.00 0.00 0.82 -0.19 36 0 644 0
29JUN27 37.00 C 0.00 0.00 0.00 0.70 -0.17 36 0 95 0
29JUN27 38.00 C 0.00 0.00 0.00 0.59 -0.17 35 0 313 0
29JUN27 39.00 C 0.61 0.61 0.61 0.50 -0.16 35 1 127 -1
29JUN27 40.00 C 0.56 0.56 0.53 0.42 -0.15 35 7 239 -7
29JUN27 41.00 C 0.00 0.00 0.00 0.36 -0.13 35 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.30 -0.13 35 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.26 -0.11 35 0 46 0
29JUN27 44.00 C 0.00 0.00 0.00 0.22 -0.10 35 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.18 -0.10 35 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.15 -0.09 35 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.13 -0.08 35 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.11 -0.07 35 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 0.09 -0.07 35 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.08 -0.06 35 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.05 -0.05 35 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.02 -0.04 35 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP27 9.25 C 0.00 0.00 0.00 17.14 -0.90 51 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 16.94 -0.87 59 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 16.66 -0.82 51 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 16.42 -0.90 51 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.00 -0.84 57 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 15.45 -0.82 47 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 14.97 -0.82 46 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 14.50 -0.89 46 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.02 -0.89 45 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 13.55 -0.89 44 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 13.08 -0.88 44 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 12.62 -0.87 43 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 12.15 -0.88 42 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 11.70 -0.86 42 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 11.24 -0.85 41 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 10.79 -0.83 41 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 10.35 -0.77 40 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 9.92 -0.76 40 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 9.50 -0.74 40 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.08 -0.73 39 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.65 -0.73 39 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.26 -0.72 38 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.90 -0.61 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.50 -0.59 38 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.80 -0.62 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.11 -0.61 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.43 -0.64 36 0 6 0
29SEP27 24.00 C 0.00 0.00 0.00 4.90 -0.55 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.37 -0.47 37 0 15 0
29SEP27 26.00 C 0.00 0.00 0.00 3.90 -0.44 37 0 45 0
29SEP27 27.00 C 3.98 3.98 3.98 3.48 -0.41 37 80 1,140 +80
29SEP27 28.00 C 3.15 3.15 3.15 3.11 -0.35 37 8 267 0
29SEP27 29.00 C 2.84 2.84 2.81 2.76 -0.33 37 15 436 +1
29SEP27 30.00 C 0.00 0.00 0.00 2.47 -0.26 37 0 535 0
29SEP27 31.00 C 0.00 0.00 0.00 2.21 -0.22 37 0 428 0
29SEP27 32.00 C 0.00 0.00 0.00 1.97 -0.17 37 0 710 0
29SEP27 33.00 C 0.00 0.00 0.00 1.77 -0.12 37 0 495 0
29SEP27 34.00 C 1.61 1.61 1.52 1.57 -0.09 37 101 250 +101
29SEP27 35.00 C 0.00 0.00 0.00 1.41 -0.04 38 0 347 0
29SEP27 36.00 C 0.00 0.00 0.00 1.27 -0.01 38 0 327 0
29SEP27 37.00 C 0.00 0.00 0.00 1.12 +0.01 38 0 255 0
29SEP27 38.00 C 1.07 1.07 1.07 1.02 +0.04 38 15 199 0
29SEP27 39.00 C 0.97 0.97 0.96 0.92 +0.06 38 2 37 -2
29SEP27 40.00 C 0.00 0.00 0.00 0.81 +0.07 38 0 33 0
29SEP27 41.00 C 0.76 0.76 0.76 0.74 +0.09 38 1 41 +1
29SEP27 42.00 C 0.73 0.73 0.73 0.67 +0.11 39 6 7 -4
29SEP27 43.00 C 0.00 0.00 0.00 0.60 +0.11 39 0 6 0
29SEP27 44.00 C 0.57 0.58 0.57 0.54 +0.11 39 6 46 +4
29SEP27 45.00 C 0.00 0.00 0.00 0.50 +0.13 39 0 21 0
29SEP27 46.00 C 0.51 0.51 0.51 0.45 +0.13 39 7 3 -6
29SEP27 47.00 C 0.00 0.00 0.00 0.41 +0.13 39 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 0.37 +0.13 40 0 3 0
29SEP27 49.00 C 0.00 0.00 0.00 0.34 +0.14 40 0 6 0
29SEP27 50.00 C 0.00 0.00 0.00 0.31 +0.13 40 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 0.25 +0.13 41 0 172 0
29SEP27 55.00 C 0.00 0.00 0.00 0.21 +0.13 41 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.17 +0.11 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.14 +0.10 42 0 30 0
29SEP27 62.50 C 0.00 0.00 0.00 0.12 +0.09 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.10 +0.08 43 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.09 +0.08 44 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.08 +0.07 44 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 0.06 +0.05 44 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.05 +0.04 44 0 36 0
29SEP27 77.50 C 0.00 0.00 0.00 0.04 +0.03 44 0 30 0
TOTAL CALL 8,582 127,391 +3,496
09OCT26 18.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
09OCT26 25.50 P 0.02 0.02 0.01 0.00 -0.01 0 209 305 +15
09OCT26 26.00 P 0.03 0.23 0.01 0.00 -0.03 0 1,128 541 +421
09OCT26 26.50 P 0.30 0.52 0.24 0.34 +0.22 0 58 0 -270
09OCT26 27.00 P 0.95 0.99 0.82 0.84 +0.50 0 67 0 -564
09OCT26 27.50 P 1.30 1.30 1.30 1.34 +0.58 0 20 0 -271
09OCT26 28.00 P 1.28 1.28 1.28 1.84 +0.53 0 2 0 -270
09OCT26 28.50 P 0.00 0.00 0.00 2.34 +0.57 0 0 0 -90
09OCT26 29.00 P 0.00 0.00 0.00 2.84 +0.59 0 0 0 -225
09OCT26 29.50 P 0.00 0.00 0.00 3.34 +0.59 0 0 0 -105
09OCT26 30.00 P 0.00 0.00 0.00 3.84 +0.57 0 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 4.34 +0.58 0 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 4.84 +0.59 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 5.34 +0.59 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 5.84 +0.59 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 6.34 +0.59 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 6.84 +0.59 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 7.34 +0.59 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 7.84 +0.59 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 8.34 +0.59 0 0 0 0
09OCT26 35.00 P 8.84 8.87 8.82 8.84 +0.59 0 81 0 0
09OCT26 35.50 P 0.00 0.00 0.00 9.34 +0.59 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 9.84 +0.58 0 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 10.34 +0.58 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 10.84 +0.58 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 11.34 +0.58 0 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 11.84 +0.58 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 12.34 +0.58 0 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 12.84 +0.58 0 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 - 106 0 0 -
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 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 84 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 71 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 24.00 P 0.04 0.04 0.04 0.02 0.00 35 22 22 +22
16OCT26 24.50 P 0.04 0.04 0.04 0.05 +0.02 35 9 16 +9
16OCT26 25.00 P 0.00 0.00 0.00 0.11 +0.05 34 0 73 0
16OCT26 25.50 P 0.28 0.31 0.20 0.22 +0.09 33 65 79 +65
16OCT26 26.00 P 0.33 0.49 0.33 0.40 +0.17 33 294 236 +182
16OCT26 26.50 P 0.34 0.86 0.34 0.66 +0.26 32 87 191 +43
16OCT26 27.00 P 0.95 1.10 0.95 1.01 +0.37 33 30 87 +30
16OCT26 27.50 P 1.53 1.53 1.53 1.43 +0.47 34 1 120 -1
16OCT26 28.00 P 1.36 1.36 1.36 1.86 +0.51 31 2 2 +2
16OCT26 28.50 P 0.00 0.00 0.00 2.35 +0.58 34 0 15 0
16OCT26 29.00 P 0.00 0.00 0.00 2.84 +0.59 0 0 90 0
16OCT26 29.50 P 0.00 0.00 0.00 3.34 +0.59 0 0 30 0
16OCT26 30.00 P 0.00 0.00 0.00 3.84 +0.57 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 4.47 +0.71 83 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 4.98 +0.73 91 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 5.49 +0.74 99 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 5.97 +0.72 102 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 6.48 +0.73 110 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 6.85 +0.60 78 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 7.35 +0.60 83 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 7.98 +0.73 126 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 8.48 +0.73 131 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 8.99 +0.74 138 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 9.49 +0.74 143 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 9.98 +0.72 146 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 10.48 +0.72 151 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 10.98 +0.72 156 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 11.48 +0.72 161 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 173 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 0.00 153 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 139 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 0.00 125 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 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 87 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 886 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 382 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 448 0
29OCT26 22.00 P 0.01 0.01 0.01 0.02 0.00 38 115 825 +115
29OCT26 23.00 P 0.06 0.06 0.06 0.05 0.00 35 3 881 0
29OCT26 24.00 P 0.14 0.18 0.13 0.14 +0.01 34 148 2,255 +70
29OCT26 25.00 P 0.26 0.41 0.26 0.34 +0.07 33 320 3,374 +104
29OCT26 26.00 P 0.46 0.85 0.44 0.72 +0.19 33 918 3,759 +205
29OCT26 27.00 P 0.90 1.35 0.90 1.30 +0.34 33 83 4,826 -5
29OCT26 28.00 P 1.58 2.25 1.58 1.98 +0.41 30 59 4,627 -33
29OCT26 29.00 P 3.02 3.02 2.88 2.96 +0.55 38 42 3,134 -42
29OCT26 30.00 P 3.87 3.87 3.84 3.86 +0.56 34 40 1,934 0
29OCT26 31.00 P 4.86 4.86 4.76 4.98 +0.73 56 57 256 +55
29OCT26 32.00 P 0.00 0.00 0.00 5.97 +0.72 62 0 85 0
29OCT26 33.00 P 0.00 0.00 0.00 6.89 +0.64 59 0 0 -30
29OCT26 34.00 P 0.00 0.00 0.00 7.98 +0.73 77 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.99 +0.74 84 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.98 +0.72 89 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.98 +0.72 95 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.84 +0.58 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.99 +0.73 107 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 14.00 +0.76 114 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 14.89 +0.65 100 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.93 +0.69 113 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.86 +0.62 100 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.99 +0.75 131 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.94 +0.70 128 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.93 +0.69 130 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.91 +0.67 130 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.84 +0.60 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.86 +0.62 123 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.84 +0.60 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.44 +0.70 156 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.93 +0.69 162 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.39 +0.65 160 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.98 +0.74 187 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.34 +0.60 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.93 +0.69 192 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.39 +0.65 187 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.84 +0.60 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.48 +0.74 221 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.89 +0.65 205 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 51.48 +0.74 233 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 132 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 165 0
27NOV26 19.00 P 0.03 0.03 0.03 0.01 0.00 37 190 166 -138
27NOV26 19.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 279 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 85 0
27NOV26 21.00 P 0.08 0.08 0.08 0.05 -0.01 35 123 118 -50
27NOV26 22.00 P 0.16 0.16 0.14 0.11 0.00 34 28 277 +26
27NOV26 23.00 P 0.25 0.31 0.25 0.23 +0.02 34 110 831 +78
27NOV26 24.00 P 0.43 0.48 0.43 0.45 +0.08 34 68 1,297 +61
27NOV26 25.00 P 0.65 0.85 0.65 0.77 +0.16 34 153 1,711 +42
27NOV26 26.00 P 0.94 1.30 0.89 1.19 +0.23 34 429 1,753 +188
27NOV26 27.00 P 1.49 1.93 1.49 1.75 +0.32 34 43 1,647 +26
27NOV26 28.00 P 2.44 2.49 2.41 2.42 +0.39 34 46 7,222 +30
27NOV26 29.00 P 3.15 3.15 3.15 3.21 +0.46 35 20 1,731 +20
27NOV26 30.00 P 0.00 0.00 0.00 4.05 +0.56 35 0 624 0
27NOV26 31.00 P 5.00 5.00 5.00 5.05 +0.59 41 10 341 -10
27NOV26 32.00 P 0.00 0.00 0.00 6.03 +0.78 45 0 162 0
27NOV26 33.00 P 0.00 0.00 0.00 7.02 +0.75 49 0 105 0
27NOV26 34.00 P 0.00 0.00 0.00 7.98 +0.73 52 0 0 -15
27NOV26 35.00 P 0.00 0.00 0.00 8.99 +0.74 57 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.98 +0.72 60 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.99 +0.73 64 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.84 +0.58 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.99 +0.73 72 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 14.00 +0.76 76 0 0 -15
27NOV26 41.00 P 0.00 0.00 0.00 14.89 +0.65 69 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.98 +0.74 81 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 16.87 +0.63 72 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.99 +0.75 88 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.94 +0.70 86 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.93 +0.69 88 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.99 +0.75 96 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.99 +0.75 99 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.99 +0.75 102 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.86 +0.62 88 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.48 +0.74 109 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.99 +0.75 116 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.39 +0.65 109 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.98 +0.74 126 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.49 +0.75 132 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.97 +0.73 134 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.39 +0.65 128 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.98 +0.74 144 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.48 +0.74 148 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.89 +0.65 140 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 51.48 +0.74 156 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 303 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 181 0
30DEC26 19.50 P 0.08 0.08 0.08 0.06 -0.01 35 100 163 +31
30DEC26 20.00 P 0.11 0.11 0.11 0.08 -0.01 35 1 579 0
30DEC26 21.00 P 0.17 0.19 0.17 0.16 0.00 35 7 1,058 +7
30DEC26 22.00 P 0.30 0.32 0.30 0.29 +0.02 35 181 1,315 +106
30DEC26 23.00 P 0.48 0.52 0.48 0.49 +0.06 35 98 4,093 +7
30DEC26 24.00 P 0.78 0.82 0.73 0.76 +0.12 35 378 2,541 +67
30DEC26 25.00 P 1.05 1.14 1.04 1.10 +0.18 34 323 4,626 +37
30DEC26 26.00 P 1.53 1.61 1.50 1.56 +0.26 34 320 4,438 +14
30DEC26 27.00 P 2.08 2.14 2.08 2.09 +0.30 34 17 5,011 -2
30DEC26 28.00 P 2.79 2.79 2.78 2.77 +0.41 35 45 1,329 +30
30DEC26 29.00 P 3.42 3.42 3.42 3.48 +0.48 35 1 2,660 0
30DEC26 30.00 P 0.00 0.00 0.00 4.29 +0.47 36 0 1,493 0
30DEC26 31.00 P 0.00 0.00 0.00 5.08 +0.55 34 0 754 0
30DEC26 32.00 P 0.00 0.00 0.00 6.12 +0.77 40 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 7.02 +0.64 40 0 1,136 0
30DEC26 34.00 P 0.00 0.00 0.00 7.98 +0.66 42 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 8.99 +0.71 46 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 10.00 +0.74 49 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 11.02 +0.76 53 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 12.01 +0.75 56 0 0 -60
30DEC26 39.00 P 0.00 0.00 0.00 13.01 +0.75 59 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.01 +0.77 62 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 15.01 +0.77 64 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 16.02 +0.78 67 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.02 +0.78 70 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.01 +0.77 72 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 19.02 +0.78 75 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 19.98 +0.74 75 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.02 +0.78 79 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.00 +0.76 81 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 23.02 +0.78 84 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 24.02 +0.78 86 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 26.52 +0.78 91 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 29.01 +0.77 95 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 31.51 +0.77 99 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 34.01 +0.77 103 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.52 +0.78 108 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 39.02 +0.78 112 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.51 +0.77 115 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 44.02 +0.78 119 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 46.52 +0.78 123 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 49.01 +0.77 125 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.50 +0.76 128 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.02 0.00 38 0 4 0
28JAN27 17.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.04 0.00 37 0 50 0
28JAN27 18.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 3 0
28JAN27 19.00 P 0.12 0.12 0.12 0.11 +0.02 37 122 187 +122
28JAN27 19.50 P 0.14 0.15 0.14 0.14 +0.01 37 72 193 +72
28JAN27 20.00 P 0.20 0.20 0.18 0.19 +0.04 37 35 35 +34
28JAN27 21.00 P 0.32 0.32 0.29 0.30 +0.05 36 105 105 +95
28JAN27 22.00 P 0.46 0.48 0.44 0.46 +0.07 35 155 900 +95
28JAN27 23.00 P 0.68 0.70 0.66 0.68 +0.09 35 76 701 +30
28JAN27 24.00 P 0.92 0.96 0.92 0.97 +0.13 35 102 774 +102
28JAN27 25.00 P 1.30 1.31 1.30 1.34 +0.18 34 7 258 +7
28JAN27 26.00 P 1.80 1.91 1.75 1.80 +0.25 34 627 1,367 +526
28JAN27 27.00 P 2.26 2.26 2.26 2.35 +0.30 34 15 1,286 -15
28JAN27 28.00 P 0.00 0.00 0.00 2.98 +0.35 34 0 709 0
28JAN27 29.00 P 0.00 0.00 0.00 3.69 +0.39 35 0 71 0
28JAN27 30.00 P 4.47 4.47 4.47 4.54 +0.52 37 10 45 +10
28JAN27 31.00 P 0.00 0.00 0.00 5.33 +0.60 37 0 0 0
28JAN27 32.00 P 6.10 6.10 6.10 6.14 +0.49 36 10 10 +10
28JAN27 33.00 P 0.00 0.00 0.00 7.02 +0.64 35 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.99 +0.67 38 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.99 +0.66 40 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 10.00 +0.72 44 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 11.02 +0.76 47 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 12.01 +0.75 50 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 13.01 +0.75 52 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 14.01 +0.77 55 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 15.01 +0.77 57 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 16.02 +0.78 60 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 17.02 +0.78 62 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 18.01 +0.77 64 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 19.02 +0.78 66 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 19.98 +0.74 66 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 21.02 +0.78 70 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 22.00 +0.76 71 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 23.02 +0.78 74 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 24.02 +0.78 76 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 26.52 +0.78 80 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 29.01 +0.77 84 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 31.51 +0.77 88 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 34.01 +0.77 92 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 36.52 +0.78 96 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 39.02 +0.78 99 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 41.51 +0.77 102 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 44.02 +0.78 106 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 46.52 +0.78 109 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 5 0
30MAR27 17.00 P 0.12 0.12 0.12 0.08 -0.03 36 36 74 +20
30MAR27 17.50 P 0.15 0.15 0.15 0.10 -0.03 36 1 21 +1
30MAR27 18.00 P 0.00 0.00 0.00 0.14 -0.02 36 0 97 0
30MAR27 18.50 P 0.00 0.00 0.00 0.17 -0.03 36 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.23 -0.01 36 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.28 -0.02 36 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.36 0.00 36 0 655 0
30MAR27 21.00 P 0.47 0.54 0.47 0.52 0.00 35 78 939 +78
30MAR27 22.00 P 0.75 0.75 0.75 0.73 +0.02 35 30 771 0
30MAR27 23.00 P 1.05 1.05 0.99 1.00 +0.05 35 214 5,163 +11
30MAR27 24.00 P 1.33 1.33 1.32 1.34 +0.10 34 235 2,266 +205
30MAR27 25.00 P 1.80 1.80 1.72 1.74 +0.14 34 531 2,099 +500
30MAR27 26.00 P 2.24 2.30 2.19 2.22 +0.21 34 575 3,576 +414
30MAR27 27.00 P 0.00 0.00 0.00 2.77 +0.27 34 0 4,977 0
30MAR27 28.00 P 0.00 0.00 0.00 3.38 +0.30 34 0 1,597 0
30MAR27 29.00 P 0.00 0.00 0.00 4.09 +0.36 35 0 2,885 0
30MAR27 30.00 P 0.00 0.00 0.00 4.83 +0.40 35 0 503 0
30MAR27 31.00 P 0.00 0.00 0.00 5.68 +0.49 37 0 164 0
30MAR27 32.00 P 0.00 0.00 0.00 6.51 +0.70 37 0 325 0
30MAR27 33.00 P 0.00 0.00 0.00 7.31 +0.67 37 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 8.18 +0.69 37 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 9.10 +0.74 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.03 +0.75 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.02 +0.66 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.01 +0.71 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.01 +0.74 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.01 +0.76 46 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 15.01 +0.77 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.02 +0.78 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.02 +0.78 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.01 +0.77 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 19.02 +0.78 56 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.98 +0.74 56 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 21.02 +0.78 60 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 22.00 +0.76 60 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 23.02 +0.78 63 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 24.02 +0.78 64 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 26.52 +0.78 68 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 29.01 +0.77 71 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.51 +0.77 74 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 34.01 +0.77 78 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.52 +0.78 81 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 39.02 +0.78 84 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.51 +0.77 86 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 44.02 +0.78 90 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.52 +0.78 92 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 49.01 +0.77 94 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 51.50 +0.76 96 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.02 -0.03 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 4 0
29JUN27 14.50 P 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.06 -0.04 35 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 0.08 -0.05 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.11 -0.05 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.14 -0.06 35 0 4 0
29JUN27 17.00 P 0.00 0.00 0.00 0.18 -0.06 35 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.23 -0.06 35 0 57 0
29JUN27 18.00 P 0.00 0.00 0.00 0.29 -0.04 35 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.36 -0.04 35 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.44 -0.03 35 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.52 -0.02 35 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.63 0.00 35 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.87 +0.03 36 0 218 0
29JUN27 22.00 P 0.00 0.00 0.00 1.16 +0.08 36 0 797 0
29JUN27 23.00 P 0.00 0.00 0.00 1.48 +0.11 35 0 1,287 0
29JUN27 24.00 P 0.00 0.00 0.00 1.84 +0.14 35 0 1,055 0
29JUN27 25.00 P 0.00 0.00 0.00 2.30 +0.21 35 0 468 0
29JUN27 26.00 P 0.00 0.00 0.00 2.75 +0.20 35 0 703 0
29JUN27 27.00 P 0.00 0.00 0.00 3.34 +0.27 35 0 1,245 0
29JUN27 28.00 P 0.00 0.00 0.00 3.91 +0.30 35 0 757 0
29JUN27 29.00 P 0.00 0.00 0.00 4.56 +0.30 35 0 1,561 0
29JUN27 30.00 P 0.00 0.00 0.00 5.35 +0.41 36 0 225 0
29JUN27 31.00 P 0.00 0.00 0.00 6.09 +0.57 36 0 334 0
29JUN27 32.00 P 0.00 0.00 0.00 6.84 +0.57 36 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 7.65 +0.61 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.49 +0.65 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.35 +0.67 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.23 +0.69 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.14 +0.73 37 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 12.07 +0.62 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.01 +0.59 38 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.01 +0.65 40 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 15.01 +0.72 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.02 +0.75 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 17.02 +0.76 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 18.01 +0.75 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 19.02 +0.75 48 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.98 +0.74 49 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 21.02 +0.78 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 22.00 +0.76 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 23.02 +0.78 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 24.02 +0.78 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 26.52 +0.78 59 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 29.01 +0.77 61 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.51 +0.77 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 34.01 +0.77 67 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.52 +0.78 70 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 39.02 +0.78 72 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.51 +0.77 74 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 44.02 +0.78 77 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.52 +0.78 79 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 49.01 +0.77 81 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 51.50 +0.76 82 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.04 0.00 37 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.06 0.00 38 0 3 0
29SEP27 13.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.16 +0.01 37 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 0.20 +0.01 37 0 4 0
29SEP27 15.50 P 0.00 0.00 0.00 0.24 +0.01 37 0 3 0
29SEP27 16.00 P 0.00 0.00 0.00 0.30 +0.01 37 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.36 +0.02 37 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 0.44 +0.02 37 0 20 0
29SEP27 17.50 P 0.00 0.00 0.00 0.52 +0.03 37 0 10 0
29SEP27 18.00 P 0.60 0.62 0.60 0.60 +0.04 36 6 77 +6
29SEP27 18.50 P 0.68 0.68 0.68 0.71 +0.07 37 1 30 0
29SEP27 19.00 P 0.00 0.00 0.00 0.82 +0.08 37 0 204 0
29SEP27 19.50 P 0.93 0.93 0.93 0.92 +0.08 36 1 14 +1
29SEP27 20.00 P 1.03 1.06 1.03 1.03 +0.05 36 2 74 +2
29SEP27 21.00 P 0.00 0.00 0.00 1.34 +0.11 36 0 106 0
29SEP27 22.00 P 1.66 1.66 1.65 1.65 +0.10 36 21 144 +20
29SEP27 23.00 P 1.97 2.00 1.97 2.02 +0.11 35 33 369 +33
29SEP27 24.00 P 2.46 2.54 2.42 2.44 +0.13 35 42 593 +41
29SEP27 25.00 P 2.85 3.00 2.85 2.91 +0.15 35 236 1,308 +121
29SEP27 26.00 P 3.40 3.40 3.40 3.43 +0.20 35 20 621 +17
29SEP27 27.00 P 0.00 0.00 0.00 3.98 +0.21 35 0 1,694 0
29SEP27 28.00 P 0.00 0.00 0.00 4.61 +0.28 35 0 232 0
29SEP27 29.00 P 5.24 5.24 5.24 5.28 +0.31 35 1 191 +1
29SEP27 30.00 P 0.00 0.00 0.00 6.01 +0.40 35 0 120 0
29SEP27 31.00 P 0.00 0.00 0.00 6.72 +0.50 35 0 16 0
29SEP27 32.00 P 0.00 0.00 0.00 7.49 +0.56 36 0 195 0
29SEP27 33.00 P 0.00 0.00 0.00 8.25 +0.57 36 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 9.05 +0.59 36 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.87 +0.62 36 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.70 +0.63 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.55 +0.65 36 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.43 +0.67 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.31 +0.70 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.20 +0.70 36 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 15.12 +0.74 36 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.06 +0.59 37 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.02 +0.61 37 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.01 +0.68 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 19.02 +0.75 40 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 19.98 +0.73 41 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 21.02 +0.78 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 22.00 +0.76 44 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 23.02 +0.78 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 24.02 +0.78 47 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 26.52 +0.78 50 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 29.01 +0.77 53 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 31.51 +0.77 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 34.01 +0.77 58 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 36.52 +0.78 61 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 39.02 +0.78 64 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 41.51 +0.77 66 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 44.02 +0.78 68 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 46.52 +0.78 70 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 49.01 +0.77 72 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 51.50 +0.76 73 0 0 0
TOTAL PUT 9,950 134,018 +2,471
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$ 77.000
29OCT26 50.00 C 0.00 0.00 0.00 27.09 +1.00 57 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.59 +0.99 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.10 +1.00 47 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.60 +0.99 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.11 +1.00 37 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.61 +0.99 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.12 +1.00 27 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.62 +0.99 16 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 7.13 +0.99 16 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 4.68 +0.93 15 0 0 0
29OCT26 75.00 C 2.50 2.50 2.41 2.48 +0.77 15 160 198 -145
29OCT26 77.50 C 0.83 1.04 0.79 0.92 +0.37 15 60 570 -15
29OCT26 80.00 C 0.16 0.22 0.16 0.23 +0.12 15 56 300 -27
29OCT26 82.50 C 0.00 0.00 0.00 0.04 +0.03 15 0 125 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 38 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 24.59 +0.86 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.10 +0.86 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 19.60 +0.85 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.11 +0.84 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.77 +0.99 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.28 +0.99 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.80 +1.00 14 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 7.24 +0.88 0 0 2 0
27NOV26 72.50 C 0.00 0.00 0.00 5.00 +1.04 13 0 165 0
27NOV26 75.00 C 0.00 0.00 0.00 2.98 +0.84 13 0 238 0
27NOV26 77.50 C 1.25 1.52 1.25 1.44 +0.51 13 183 564 +182
27NOV26 80.00 C 0.55 0.55 0.55 0.59 +0.27 13 8 149 +8
27NOV26 82.50 C 0.00 0.00 0.00 0.19 +0.10 13 0 190 0
27NOV26 85.00 C 0.00 0.00 0.00 0.06 +0.04 14 0 129 0
27NOV26 87.50 C 0.00 0.00 0.00 0.02 +0.01 15 0 85 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 80 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.05 +0.82 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.05 +0.81 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.09 +0.85 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.59 +0.84 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.10 +0.83 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.61 +0.83 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.12 +0.83 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.80 +1.00 18 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.31 +0.99 15 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.83 +0.99 13 0 0 0
30DEC26 70.00 C 7.36 7.36 7.36 7.41 +0.99 13 15 99 0
30DEC26 72.50 C 0.00 0.00 0.00 5.11 +1.02 13 0 234 0
30DEC26 75.00 C 0.00 0.00 0.00 3.13 +0.78 12 0 209 0
30DEC26 77.50 C 1.66 1.66 1.62 1.74 +0.57 13 6 148 0
30DEC26 80.00 C 0.78 0.78 0.78 0.86 +0.37 13 1 133 0
30DEC26 82.50 C 0.00 0.00 0.00 0.37 +0.19 13 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.15 +0.09 13 0 95 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 +0.03 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 24.59 +0.83 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 22.10 +0.83 0 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 19.61 +0.83 0 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 17.12 +0.83 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 14.80 +1.00 16 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 12.31 +0.99 13 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 9.84 +0.99 13 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 7.45 +1.03 13 0 30 0
28JAN27 72.50 C 5.41 5.41 5.41 5.21 +0.99 12 15 30 +15
28JAN27 75.00 C 0.00 0.00 0.00 3.39 +0.82 12 0 10 0
28JAN27 77.50 C 0.00 0.00 0.00 2.00 +0.60 12 0 23 0
28JAN27 80.00 C 1.01 1.02 1.01 1.07 +0.39 12 20 75 +20
28JAN27 82.50 C 0.00 0.00 0.00 0.52 +0.23 12 0 15 0
28JAN27 85.00 C 0.00 0.00 0.00 0.25 +0.13 13 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 0.10 +0.06 13 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 0.04 +0.02 13 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.01 0.00 14 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 17 0 0 0
30MAR27 50.00 C 27.10 27.10 27.10 27.09 +0.85 0 1 0 -1
30MAR27 52.50 C 0.00 0.00 0.00 24.59 +0.83 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.10 +0.83 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.62 +0.84 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.18 +0.89 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.80 +0.96 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.41 +0.97 13 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 10.07 +1.22 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 7.66 +0.89 11 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 5.70 +0.78 12 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 4.05 +0.66 12 0 100 0
30MAR27 77.50 C 0.00 0.00 0.00 2.73 +0.53 12 0 100 0
30MAR27 80.00 C 0.00 0.00 0.00 1.74 +0.40 13 0 38 0
30MAR27 82.50 C 0.00 0.00 0.00 1.04 +0.28 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.59 +0.18 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.32 +0.11 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.17 +0.06 13 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.08 +0.03 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.04 +0.02 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 3 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.09 +0.57 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.59 +0.51 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.10 +0.46 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.64 +0.44 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.23 +0.46 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 14.90 +0.53 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.02 +1.00 13 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 10.76 +1.28 13 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.39 +0.92 11 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 6.54 +0.88 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.92 +0.79 12 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 3.59 +0.70 12 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 2.51 +0.58 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.70 +0.46 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.10 +0.34 12 0 11 0
29JUN27 87.50 C 0.00 0.00 0.00 0.69 +0.24 12 0 10 0
29JUN27 90.00 C 0.00 0.00 0.00 0.42 +0.17 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.25 +0.10 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.15 +0.07 13 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.08 +0.04 13 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.05 +0.03 13 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.03 +0.02 13 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 24.73 +0.23 0 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.38 +0.30 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.04 +0.37 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 17.72 +0.45 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.43 +0.51 0 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.62 +0.99 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.42 +0.96 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.09 +0.91 11 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 7.27 +0.84 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.69 +0.79 12 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 4.33 +0.59 12 0 33 0
29SEP27 80.00 C 0.00 0.00 0.00 3.20 +0.59 12 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.30 +0.49 12 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.62 +0.41 12 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 1.11 +0.31 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.74 +0.23 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.48 +0.15 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.30 +0.10 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.20 +0.08 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.12 +0.05 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.07 +0.03 12 0 1 0
TOTAL CALL 525 4,854 +37
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 48 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 545 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 17 0 280 0
29OCT26 72.50 P 0.17 0.17 0.17 0.06 -0.06 16 2 1,045 -2
29OCT26 75.00 P 0.60 0.60 0.44 0.37 -0.28 15 482 1,304 +328
29OCT26 77.50 P 1.80 1.80 1.37 1.37 -0.64 16 90 300 -41
29OCT26 80.00 P 0.00 0.00 0.00 3.14 -0.90 15 0 240 0
29OCT26 82.50 P 0.00 0.00 0.00 5.50 -1.00 0 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 8.00 -1.00 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.50 -1.00 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.00 -1.00 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.69 -1.31 51 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.18 -1.35 56 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.69 -1.34 62 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.19 -1.34 67 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.69 -1.34 72 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 15 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.04 -0.02 14 0 322 0
27NOV26 72.50 P 0.33 0.33 0.31 0.19 -0.08 13 56 161 +13
27NOV26 75.00 P 0.81 0.81 0.80 0.68 -0.24 14 100 392 +20
27NOV26 77.50 P 0.00 0.00 0.00 1.73 -0.44 14 0 355 0
27NOV26 80.00 P 0.00 0.00 0.00 3.34 -0.77 13 0 355 0
27NOV26 82.50 P 0.00 0.00 0.00 5.52 -0.98 13 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 8.00 -1.00 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.50 -1.00 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 13.00 -1.00 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.69 -1.31 35 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.19 -1.34 39 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.69 -1.34 42 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.19 -1.34 46 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.69 -1.34 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 0.00 14 0 68 0
30DEC26 70.00 P 0.00 0.00 0.00 0.17 -0.02 13 0 140 0
30DEC26 72.50 P 0.56 0.56 0.56 0.50 -0.10 13 40 375 +25
30DEC26 75.00 P 0.00 0.00 0.00 1.22 -0.24 14 0 433 0
30DEC26 77.50 P 0.00 0.00 0.00 2.42 -0.45 14 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 4.07 -0.72 14 0 53 0
30DEC26 82.50 P 0.00 0.00 0.00 6.05 -0.82 13 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 8.33 -0.92 13 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 10.75 -0.96 13 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 13.21 -1.41 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.96 -1.22 26 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.44 -1.30 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.93 -1.31 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.42 -1.31 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.91 -1.31 36 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.02 0.00 13 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.07 -0.01 13 0 6 0
28JAN27 70.00 P 0.00 0.00 0.00 0.23 -0.04 13 0 12 0
28JAN27 72.50 P 0.76 0.76 0.76 0.62 -0.11 13 15 26 +15
28JAN27 75.00 P 0.00 0.00 0.00 1.33 -0.28 13 0 3 0
28JAN27 77.50 P 0.00 0.00 0.00 2.56 -0.45 13 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 4.23 -0.66 14 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 6.11 -0.80 13 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 8.36 -0.91 13 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 10.76 -0.95 13 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 13.21 -1.41 12 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 15.97 -1.21 23 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 18.44 -1.30 25 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 20.94 -1.30 28 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 23.43 -1.30 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 21 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 16 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 -0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.07 -0.02 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.20 -0.05 13 0 40 0
30MAR27 70.00 P 0.00 0.00 0.00 0.47 -0.11 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 0.98 -0.21 13 0 37 0
30MAR27 75.00 P 0.00 0.00 0.00 1.80 -0.35 13 0 100 0
30MAR27 77.50 P 0.00 0.00 0.00 3.01 -0.50 13 0 153 0
30MAR27 80.00 P 0.00 0.00 0.00 4.60 -0.66 14 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 6.53 -0.59 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.49 -0.88 13 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.81 -0.95 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.23 -1.41 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.17 -1.02 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.72 -1.03 25 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.25 -1.06 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.70 -1.17 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.15 -1.28 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 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 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 +0.01 13 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.07 +0.01 13 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.16 0.00 13 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.36 -0.02 13 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.72 -0.05 13 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 1.31 -0.11 13 0 37 0
29JUN27 75.00 P 0.00 0.00 0.00 2.17 -0.21 13 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.36 -0.35 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.88 -0.52 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.74 -0.68 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.60 -0.81 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.87 -0.90 13 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.25 -1.39 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.17 -1.02 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.72 -1.03 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.25 -1.06 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.70 -1.17 26 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 26.15 -1.28 27 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.05 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 0.47 0.47 0.47 0.25 -0.01 12 2 18 +2
29SEP27 67.50 P 0.00 0.00 0.00 0.50 -0.04 12 0 33 0
29SEP27 70.00 P 0.00 0.00 0.00 0.92 -0.03 12 0 45 0
29SEP27 72.50 P 0.00 0.00 0.00 1.53 -0.15 12 0 9 0
29SEP27 75.00 P 0.00 0.00 0.00 2.42 -0.23 12 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 3.60 -0.35 13 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 5.08 -0.51 13 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 6.87 -0.67 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 8.68 -0.78 12 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 10.90 -0.89 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 13.26 -1.38 12 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 16.17 -1.02 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.72 -1.03 20 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 21.25 -1.06 22 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.70 -1.17 24 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 26.15 -1.28 25 0 0 0
TOTAL PUT 787 7,809 +360
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$ 52.200
29OCT26 35.00 C 0.00 0.00 0.00 17.27 +0.55 64 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.27 +0.55 58 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.21 +0.49 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.28 +0.61 55 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.21 +0.54 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.28 +0.60 45 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.29 +0.60 44 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 10.27 +0.42 0 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 9.28 +0.55 31 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 8.28 +0.33 25 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 7.28 +0.54 18 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 6.29 +0.53 23 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 5.31 +0.51 23 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 4.36 +0.48 23 0 424 0
29OCT26 49.00 C 0.00 0.00 0.00 3.45 +0.43 23 0 579 0
29OCT26 50.00 C 0.00 0.00 0.00 2.62 +0.38 23 0 869 0
29OCT26 52.50 C 1.08 1.30 1.00 1.02 +0.13 22 66 4,404 +21
29OCT26 55.00 C 0.35 0.35 0.35 0.28 +0.03 23 17 1,465 +17
29OCT26 57.50 C 0.06 0.08 0.06 0.06 +0.01 24 20 858 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 393 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 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 42 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 13.30 +0.39 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 12.33 +0.40 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.33 +0.39 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.39 +0.43 24 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.41 +0.53 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.44 +0.49 25 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 7.48 +0.51 24 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 6.56 +0.49 25 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 5.66 +0.46 24 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.82 +0.43 25 0 130 0
27NOV26 49.00 C 3.86 3.86 3.86 3.91 +0.27 22 3 518 0
27NOV26 50.00 C 0.00 0.00 0.00 3.23 +0.27 23 0 581 0
27NOV26 52.50 C 1.78 1.78 1.78 1.82 +0.21 24 2 1,229 +2
27NOV26 55.00 C 0.94 1.00 0.85 0.91 +0.11 24 68 844 +34
27NOV26 57.50 C 0.46 0.46 0.46 0.40 +0.04 24 1 383 0
27NOV26 60.00 C 0.00 0.00 0.00 0.16 +0.02 25 0 108 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 111 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 25 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 30 0 4 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
30DEC26 35.00 C 0.00 0.00 0.00 17.55 +0.44 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.56 +0.44 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.57 +0.45 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.58 +0.43 37 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 13.60 +0.43 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.62 +0.43 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.65 +0.43 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.69 +0.43 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.74 +0.42 29 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 8.68 +0.49 24 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 7.77 +0.46 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 6.90 +0.44 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 6.07 +0.41 24 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 5.29 +0.38 24 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 4.42 +0.29 23 0 520 0
30DEC26 50.00 C 0.00 0.00 0.00 3.77 +0.26 23 0 3,946 0
30DEC26 52.50 C 0.00 0.00 0.00 2.41 +0.20 24 0 1,839 0
30DEC26 55.00 C 1.44 1.52 1.35 1.44 +0.13 24 60 937 -53
30DEC26 57.50 C 0.83 0.83 0.83 0.80 +0.07 24 2 918 +2
30DEC26 60.00 C 0.40 0.40 0.40 0.42 +0.03 24 4 336 +4
30DEC26 62.50 C 0.00 0.00 0.00 0.22 +0.02 25 0 252 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 0.00 24 0 197 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.01 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 25 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 11.81 +0.44 33 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 10.87 +0.45 32 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 9.93 +0.47 31 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 8.78 +0.50 24 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 7.88 +0.47 24 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 7.03 +0.45 24 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 6.21 +0.41 24 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 5.44 +0.38 24 0 0 0
28JAN27 49.00 C 4.91 4.91 4.61 4.61 +0.25 22 45 135 +15
28JAN27 50.00 C 0.00 0.00 0.00 3.97 +0.25 23 0 77 0
28JAN27 52.50 C 0.00 0.00 0.00 2.61 +0.17 23 0 2 0
28JAN27 55.00 C 1.81 1.85 1.81 1.65 +0.10 24 3 54 +3
28JAN27 57.50 C 1.07 1.07 1.07 1.00 +0.08 24 15 84 +15
28JAN27 60.00 C 0.00 0.00 0.00 0.57 +0.06 24 0 10 0
28JAN27 62.50 C 0.00 0.00 0.00 0.30 +0.03 24 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 10 0
28JAN27 67.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 195 0
28JAN27 70.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.02 0.00 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 17.65 +0.44 39 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 16.67 +0.43 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.70 +0.43 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.73 +0.43 34 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 13.77 +0.44 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.78 +0.38 30 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 11.87 +0.42 30 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.95 +0.41 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.04 +0.40 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.13 +0.62 27 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 8.15 +0.44 25 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 7.35 +0.41 25 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 6.61 +0.40 25 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 5.87 +0.32 25 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 5.20 +0.27 24 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 4.61 +0.24 25 0 829 0
30MAR27 52.50 C 0.00 0.00 0.00 3.34 +0.18 25 0 472 0
30MAR27 55.00 C 2.51 2.51 2.51 2.36 +0.13 25 5 537 +5
30MAR27 57.50 C 0.00 0.00 0.00 1.63 +0.08 25 0 298 0
30MAR27 60.00 C 0.00 0.00 0.00 1.11 +0.08 25 0 416 0
30MAR27 62.50 C 0.00 0.00 0.00 0.74 +0.07 25 0 277 0
30MAR27 65.00 C 0.00 0.00 0.00 0.47 +0.04 25 0 265 0
30MAR27 67.50 C 0.00 0.00 0.00 0.29 +0.02 25 0 106 0
30MAR27 70.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 +0.01 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 17.69 +0.45 34 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.73 +0.45 33 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.76 +0.44 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.82 +0.43 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.90 +0.42 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.01 +0.42 29 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.13 +0.41 28 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.27 +0.40 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.41 +0.37 27 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 9.66 +0.41 27 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.63 +0.38 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.93 +0.37 25 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 7.25 +0.34 25 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 6.68 +0.31 25 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 6.08 +0.29 25 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 5.53 +0.28 25 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 4.32 +0.23 25 0 312 0
29JUN27 55.00 C 0.00 0.00 0.00 3.32 +0.19 25 0 138 0
29JUN27 57.50 C 0.00 0.00 0.00 2.53 +0.15 25 0 451 0
29JUN27 60.00 C 0.00 0.00 0.00 1.89 +0.13 25 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.39 +0.10 25 0 233 0
29JUN27 65.00 C 0.00 0.00 0.00 1.01 +0.07 25 0 66 0
29JUN27 67.50 C 0.00 0.00 0.00 0.72 +0.04 25 0 31 0
29JUN27 70.00 C 0.00 0.00 0.00 0.51 +0.03 25 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 0.36 +0.02 25 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.25 +0.02 25 0 1 0
29SEP27 40.00 C 0.00 0.00 0.00 13.12 +0.40 25 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 12.28 +0.39 25 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.42 +0.34 24 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.66 +0.36 24 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.91 +0.35 24 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.16 +0.32 23 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.67 +0.41 25 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.05 +0.39 25 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.23 +0.38 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.68 +0.34 24 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 6.17 +0.34 24 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 5.00 +0.30 24 0 15 0
29SEP27 55.00 C 0.00 0.00 0.00 4.01 +0.25 24 0 92 0
29SEP27 57.50 C 0.00 0.00 0.00 3.18 +0.21 24 0 56 0
29SEP27 60.00 C 2.45 2.50 2.45 2.50 +0.17 24 2 119 +2
29SEP27 62.50 C 2.00 2.00 2.00 1.94 +0.14 24 16 211 +16
29SEP27 65.00 C 0.00 0.00 0.00 1.51 +0.13 24 0 37 0
29SEP27 67.50 C 0.00 0.00 0.00 1.16 +0.10 24 0 42 0
29SEP27 70.00 C 0.00 0.00 0.00 0.89 +0.06 24 0 19 0
29SEP27 72.50 C 0.00 0.00 0.00 0.71 +0.08 25 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.54 +0.06 25 0 0 0
TOTAL CALL 329 39,644 +83
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 273 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 959 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 491 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 628 0
29OCT26 47.00 P 0.00 0.00 0.00 0.03 -0.04 23 0 613 0
29OCT26 48.00 P 0.11 0.11 0.11 0.08 -0.07 24 4 878 -4
29OCT26 49.00 P 0.17 0.17 0.17 0.17 -0.12 23 4 594 0
29OCT26 50.00 P 0.50 0.50 0.39 0.34 -0.20 23 5 904 -3
29OCT26 52.50 P 1.25 1.28 1.23 1.31 -0.33 24 51 233 -39
29OCT26 55.00 P 0.00 0.00 0.00 3.02 -0.50 23 0 135 0
29OCT26 57.50 P 0.00 0.00 0.00 5.31 -0.55 23 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 7.80 -0.55 0 0 0 -15
29OCT26 62.50 P 0.00 0.00 0.00 10.30 -0.59 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.85 -0.50 52 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.35 -0.54 59 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.85 -0.55 66 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.30 -0.59 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.80 -0.55 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 24 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 71 0
27NOV26 44.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 287 0
27NOV26 45.00 P 0.00 0.00 0.00 0.09 -0.04 25 0 237 0
27NOV26 46.00 P 0.00 0.00 0.00 0.16 -0.06 25 0 407 0
27NOV26 47.00 P 0.00 0.00 0.00 0.27 -0.08 25 0 399 0
27NOV26 48.00 P 0.41 0.44 0.41 0.43 -0.12 25 13 505 +3
27NOV26 49.00 P 0.00 0.00 0.00 0.65 -0.16 25 0 6,837 0
27NOV26 50.00 P 0.88 1.00 0.88 0.94 -0.21 25 46 6,304 +11
27NOV26 52.50 P 1.89 2.07 1.89 2.03 -0.29 25 14 1,081 +14
27NOV26 55.00 P 0.00 0.00 0.00 3.65 -0.36 26 0 255 0
27NOV26 57.50 P 0.00 0.00 0.00 5.54 -0.49 25 0 126 0
27NOV26 60.00 P 0.00 0.00 0.00 7.84 -0.53 25 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 10.30 -0.59 0 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 12.85 -0.50 36 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.35 -0.54 41 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.85 -0.55 46 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.34 -0.55 50 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.85 -0.50 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 348 0
30DEC26 41.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 481 0
30DEC26 42.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 1,449 0
30DEC26 43.00 P 0.00 0.00 0.00 0.10 -0.05 24 0 996 0
30DEC26 44.00 P 0.00 0.00 0.00 0.17 -0.06 25 0 814 0
30DEC26 45.00 P 0.34 0.34 0.34 0.26 -0.08 25 72 1,030 +66
30DEC26 46.00 P 0.00 0.00 0.00 0.38 -0.11 25 0 1,184 0
30DEC26 47.00 P 0.00 0.00 0.00 0.55 -0.14 25 0 1,961 0
30DEC26 48.00 P 0.00 0.00 0.00 0.77 -0.17 25 0 1,914 0
30DEC26 49.00 P 1.19 1.19 1.18 1.05 -0.20 25 14 475 -6
30DEC26 50.00 P 1.34 1.34 1.34 1.38 -0.25 25 45 6,242 0
30DEC26 52.50 P 0.00 0.00 0.00 2.52 -0.35 25 0 1,370 0
30DEC26 55.00 P 3.86 3.86 3.86 4.07 -0.43 26 15 1,071 +15
30DEC26 57.50 P 5.66 5.66 5.66 5.99 -0.31 27 8 113 +8
30DEC26 60.00 P 0.00 0.00 0.00 7.97 -0.52 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 10.37 -0.52 27 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 12.85 -0.50 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.35 -0.54 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.85 -0.55 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.34 -0.55 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.85 -0.50 45 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.11 -0.04 24 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.17 -0.06 24 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.26 -0.07 24 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.38 -0.09 24 0 2 0
28JAN27 45.00 P 0.00 0.00 0.00 0.54 -0.11 24 0 47 0
28JAN27 46.00 P 0.80 0.80 0.80 0.73 -0.15 24 2 19 0
28JAN27 47.00 P 0.00 0.00 0.00 0.98 -0.18 24 0 15 0
28JAN27 48.00 P 0.00 0.00 0.00 1.28 -0.21 24 0 45 0
28JAN27 49.00 P 0.00 0.00 0.00 1.64 -0.24 24 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 2.05 -0.28 24 0 2 0
28JAN27 52.50 P 0.00 0.00 0.00 3.33 -0.30 25 0 154 0
28JAN27 55.00 P 0.00 0.00 0.00 4.93 -0.36 25 0 30 0
28JAN27 57.50 P 0.00 0.00 0.00 6.84 -0.37 25 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 8.83 -0.39 24 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 11.05 -0.44 22 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 13.41 -0.45 22 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 15.82 -0.46 16 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 18.26 -0.45 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 20.72 -0.46 0 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 23.18 -0.44 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.17 -0.04 25 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.24 -0.05 25 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.34 -0.06 25 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.46 -0.08 25 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.60 -0.11 25 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 0.79 -0.12 25 0 909 0
30MAR27 45.00 P 0.97 1.08 0.97 1.02 -0.14 25 3 439 +2
30MAR27 46.00 P 1.30 1.30 1.30 1.27 -0.18 25 1 375 -1
30MAR27 47.00 P 0.00 0.00 0.00 1.58 -0.19 25 0 609 0
30MAR27 48.00 P 0.00 0.00 0.00 1.93 -0.19 25 0 257 0
30MAR27 49.00 P 0.00 0.00 0.00 2.31 -0.20 25 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 2.73 -0.22 25 0 276 0
30MAR27 52.50 P 0.00 0.00 0.00 3.98 -0.27 25 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 5.51 -0.33 25 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 7.31 -0.40 25 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 9.18 -0.36 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.30 -0.43 23 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 13.62 -0.39 24 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 15.93 -0.45 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.33 -0.45 21 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.75 -0.46 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.20 -0.46 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.15 -0.03 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.21 -0.04 25 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.28 -0.06 25 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 0.38 -0.06 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.50 -0.08 25 0 161 0
29JUN27 41.00 P 0.00 0.00 0.00 0.62 -0.09 25 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.79 -0.10 25 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.00 -0.14 25 0 87 0
29JUN27 44.00 P 1.27 1.27 1.27 1.24 -0.15 25 6 219 -6
29JUN27 45.00 P 0.00 0.00 0.00 1.50 -0.11 25 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 1.79 -0.15 25 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.06 -0.18 25 0 1,549 0
29JUN27 48.00 P 0.00 0.00 0.00 2.46 -0.15 25 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 2.86 -0.20 25 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.28 -0.24 24 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 4.53 -0.31 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.08 -0.33 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 7.85 -0.33 25 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 9.59 -0.37 24 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 11.66 -0.38 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.85 -0.39 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.09 -0.43 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.42 -0.46 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.80 -0.48 20 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.23 -0.46 0 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.74 -0.07 25 0 26 0
29SEP27 41.00 P 0.00 0.00 0.00 0.92 -0.07 25 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 1.11 -0.10 25 0 40 0
29SEP27 43.00 P 0.00 0.00 0.00 1.39 -0.10 25 0 37 0
29SEP27 44.00 P 0.00 0.00 0.00 1.65 -0.12 25 0 106 0
29SEP27 45.00 P 0.00 0.00 0.00 1.96 -0.13 25 0 286 0
29SEP27 46.00 P 0.00 0.00 0.00 2.28 -0.15 25 0 263 0
29SEP27 47.00 P 2.70 2.70 2.70 2.65 -0.17 25 3 13 +1
29SEP27 48.00 P 0.00 0.00 0.00 3.04 -0.18 25 0 8 0
29SEP27 49.00 P 0.00 0.00 0.00 3.47 -0.21 25 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.95 -0.21 25 0 21 0
29SEP27 52.50 P 0.00 0.00 0.00 5.27 -0.26 25 0 30 0
29SEP27 55.00 P 0.00 0.00 0.00 6.79 -0.31 26 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 8.51 -0.35 26 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 10.23 -0.36 25 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 12.21 -0.36 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 14.27 -0.39 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.42 -0.41 25 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.70 -0.39 25 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.98 -0.43 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.35 -0.44 24 0 0 0
TOTAL PUT 306 61,881 +46
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 23.900
09OCT26 16.75 C 0.00 0.00 0.00 7.15 -0.15 0 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 6.90 -0.15 0 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 6.65 -0.15 0 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 6.40 -0.15 0 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 6.15 -0.15 0 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 5.90 -0.15 0 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 5.65 -0.15 0 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 5.40 -0.15 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 5.15 -0.15 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 4.90 -0.15 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 4.65 -0.15 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 4.40 -0.15 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 4.15 -0.15 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 3.90 -0.15 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 3.40 -0.15 0 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 2.90 -0.15 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 2.40 -0.15 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 1.90 -0.15 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 1.40 -0.14 0 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 0.90 -0.14 0 0 0 -225
09OCT26 23.50 C 0.49 0.49 0.21 0.40 -0.18 0 35 0 -145
09OCT26 24.00 C 0.12 0.16 0.01 0.00 -0.20 0 334 1,369 +132
09OCT26 24.50 C 0.02 0.02 0.01 0.00 -0.04 0 51 474 -1
09OCT26 25.00 C 0.01 0.01 0.01 0.00 -0.01 0 6 373 -6
09OCT26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 824 0
09OCT26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
09OCT26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
09OCT26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 7.16 -0.14 0 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 6.91 -0.14 0 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 6.66 -0.14 0 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 6.41 -0.14 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 6.16 -0.14 0 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 5.91 -0.14 0 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 5.66 -0.14 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 5.41 -0.14 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 5.16 -0.14 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 4.91 -0.14 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 4.66 -0.14 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 4.41 -0.14 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 4.16 -0.14 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 3.91 -0.14 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 3.41 -0.14 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 2.91 -0.15 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 2.41 -0.15 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 1.92 -0.14 29 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 1.43 -0.15 26 0 0 0
16OCT26 23.00 C 0.82 0.82 0.80 0.95 -0.19 22 75 90 +75
16OCT26 23.50 C 0.66 0.66 0.66 0.57 -0.14 24 15 145 -15
16OCT26 24.00 C 0.43 0.43 0.19 0.29 -0.13 25 1,438 1,147 +965
16OCT26 24.50 C 0.17 0.21 0.09 0.13 -0.09 25 182 359 +149
16OCT26 25.00 C 0.14 0.14 0.05 0.05 -0.05 26 75 234 -35
16OCT26 25.50 C 0.05 0.05 0.04 0.02 -0.02 28 7 479 +2
16OCT26 26.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 20 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 47 0 73 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 - 104 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 15.66 -0.15 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.42 -0.14 161 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.17 -0.14 155 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.92 -0.14 149 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.67 -0.14 144 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.42 -0.14 138 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.17 -0.14 133 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.92 -0.14 127 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.42 -0.14 115 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.92 -0.14 100 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.42 -0.14 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.92 -0.14 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.42 -0.14 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.92 -0.14 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.42 -0.15 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.92 -0.15 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.43 -0.14 80 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.93 -0.14 73 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.43 -0.14 66 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.93 -0.14 59 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.43 -0.14 51 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.93 -0.14 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.43 -0.14 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.93 -0.14 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.43 -0.14 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.93 -0.15 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.43 -0.15 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.94 -0.14 32 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.95 -0.14 28 0 80 0
29OCT26 22.00 C 1.80 1.84 1.80 1.95 -0.13 18 3 449 +3
29OCT26 23.00 C 1.30 1.30 1.00 1.16 -0.11 26 7 767 +2
29OCT26 24.00 C 0.68 0.68 0.46 0.58 -0.09 27 82 3,600 +31
29OCT26 25.00 C 0.28 0.28 0.18 0.23 -0.06 27 246 3,498 +33
29OCT26 26.00 C 0.12 0.13 0.08 0.08 -0.03 27 344 3,205 +94
29OCT26 27.00 C 0.07 0.07 0.05 0.03 -0.01 29 102 1,019 -1
29OCT26 28.00 C 0.03 0.03 0.03 0.01 0.00 30 20 1,424 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 834 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 796 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 558 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 411 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 231 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 302 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 77 0 660 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 545 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 98 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.69 -0.14 104 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.44 -0.14 98 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.19 -0.14 92 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 14.94 -0.14 84 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.69 -0.14 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.44 -0.14 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.19 -0.14 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 13.94 -0.14 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.45 -0.14 82 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 12.95 -0.14 73 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.45 -0.14 54 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 11.95 -0.14 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.45 -0.15 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 10.96 -0.14 60 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.46 -0.14 52 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 9.96 -0.14 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.46 -0.14 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 8.97 -0.14 49 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.47 -0.14 43 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.97 -0.14 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.47 -0.14 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.97 -0.15 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.48 -0.14 33 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.98 -0.14 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.48 -0.15 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.99 -0.14 27 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.50 -0.14 27 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.01 -0.07 26 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.08 -0.14 26 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.16 -0.14 23 0 150 0
27NOV26 23.00 C 1.47 1.47 1.25 1.45 -0.14 25 315 1,005 +315
27NOV26 24.00 C 0.97 0.97 0.78 0.91 -0.11 26 181 1,020 +69
27NOV26 25.00 C 0.57 0.57 0.47 0.52 -0.09 26 99 1,229 +4
27NOV26 26.00 C 0.32 0.32 0.27 0.29 -0.07 26 24 1,893 -15
27NOV26 27.00 C 0.22 0.22 0.18 0.14 -0.05 26 36 649 +36
27NOV26 28.00 C 0.15 0.15 0.12 0.07 -0.02 27 71 673 +71
27NOV26 29.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 699 0
27NOV26 30.00 C 0.07 0.07 0.07 0.02 0.00 29 13 495 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 33 0 131 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 210 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,170 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 603 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 145 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 330 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 95 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 15.71 -0.14 62 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.46 -0.14 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.21 -0.14 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 14.97 -0.14 75 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.72 -0.14 70 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.47 -0.14 62 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.22 -0.14 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.97 -0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.48 -0.14 63 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.98 -0.14 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.48 -0.14 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.99 -0.14 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.49 -0.14 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.99 -0.15 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.50 -0.14 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.00 -0.14 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.51 -0.14 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.01 -0.14 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.51 -0.14 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.02 -0.14 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.52 -0.14 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.03 -0.09 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.53 -0.14 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.04 -0.08 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.55 -0.08 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.07 -0.06 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.60 -0.14 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.14 -0.14 27 0 170 0
30DEC26 21.00 C 0.00 0.00 0.00 3.26 -0.14 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.40 -0.12 24 0 571 0
30DEC26 23.00 C 1.70 1.71 1.51 1.74 -0.12 25 45 845 +30
30DEC26 24.00 C 1.22 1.23 1.05 1.21 -0.10 26 82 1,423 +12
30DEC26 25.00 C 0.86 0.86 0.70 0.81 -0.08 26 128 1,909 -55
30DEC26 26.00 C 0.56 0.56 0.56 0.52 -0.06 26 60 3,143 +6
30DEC26 27.00 C 0.00 0.00 0.00 0.33 -0.05 27 0 1,192 0
30DEC26 28.00 C 0.26 0.26 0.26 0.20 -0.03 27 1 2,317 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 1,338 0
30DEC26 30.00 C 0.14 0.15 0.14 0.06 -0.02 27 10 2,174 +10
30DEC26 31.00 C 0.00 0.00 0.00 0.04 0.00 28 0 1,365 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 2,810 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 244 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 452 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 682 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 828 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 43 100 662 +70
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 485 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 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 180 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 15.73 -0.14 0 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 15.48 -0.12 0 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 15.24 -0.11 66 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 14.99 -0.12 59 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 14.74 -0.12 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 14.49 -0.12 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 14.25 -0.11 59 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 14.00 -0.11 53 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 13.50 -0.12 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 13.01 -0.11 48 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 12.51 -0.11 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 12.02 -0.11 43 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 11.52 -0.11 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 11.03 -0.11 39 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 10.53 -0.11 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 10.04 -0.10 35 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 9.54 -0.11 0 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 9.05 -0.10 31 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 8.55 -0.10 0 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 8.06 -0.10 27 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 7.57 -0.09 28 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 7.08 -0.04 28 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 6.59 -0.08 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 6.10 -0.02 26 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.62 -0.01 26 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.16 +0.02 27 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.60 -0.14 17 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.25 -0.03 26 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.41 -0.13 26 0 0 0
28JAN27 22.00 C 2.35 2.35 2.35 2.58 -0.12 24 15 60 +15
28JAN27 23.00 C 1.92 1.92 1.75 1.95 -0.10 25 60 53 +36
28JAN27 24.00 C 0.00 0.00 0.00 1.43 -0.09 25 0 3 0
28JAN27 25.00 C 0.97 0.97 0.97 1.01 -0.08 26 1 2 +1
28JAN27 26.00 C 0.00 0.00 0.00 0.70 -0.06 26 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.49 -0.06 26 0 47 0
28JAN27 28.00 C 0.00 0.00 0.00 0.32 -0.04 26 0 12 0
28JAN27 29.00 C 0.00 0.00 0.00 0.20 -0.03 26 0 3 0
28JAN27 30.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 5 0
28JAN27 32.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 47.00 C 0.01 0.01 0.01 0.01 0.00 45 60 60 +60
28JAN27 48.00 C 0.01 0.01 0.01 0.01 0.00 46 60 60 +60
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 49 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 54 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.78 -0.14 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.53 -0.14 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.28 -0.14 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.04 -0.14 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.79 -0.14 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.54 -0.14 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.30 -0.14 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.05 -0.14 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.56 -0.14 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.07 -0.14 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.57 -0.15 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.08 -0.14 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.59 -0.14 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.10 -0.14 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.61 -0.14 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.11 -0.14 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.62 -0.14 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.13 -0.02 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.64 -0.14 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.16 0.00 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.68 +0.02 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.20 +0.08 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.59 -0.08 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.10 -0.10 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.63 -0.13 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.20 -0.13 16 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.78 -0.12 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.51 +0.01 26 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.74 -0.11 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.94 -0.10 25 0 341 0
30MAR27 23.00 C 0.00 0.00 0.00 2.35 -0.09 25 0 698 0
30MAR27 24.00 C 1.67 1.67 1.67 1.84 -0.08 26 74 735 0
30MAR27 25.00 C 1.30 1.30 1.30 1.42 -0.06 26 3 1,685 0
30MAR27 26.00 C 0.00 0.00 0.00 1.07 -0.09 26 0 6,369 0
30MAR27 27.00 C 0.84 0.84 0.84 0.80 -0.09 26 2 8,643 0
30MAR27 28.00 C 0.00 0.00 0.00 0.62 -0.04 27 0 7,261 0
30MAR27 29.00 C 0.50 0.50 0.50 0.45 -0.03 27 40 494 -40
30MAR27 30.00 C 0.00 0.00 0.00 0.32 -0.02 27 0 591 0
30MAR27 31.00 C 0.00 0.00 0.00 0.23 -0.01 27 0 484 0
30MAR27 32.00 C 0.28 0.28 0.28 0.16 -0.01 27 10 2,016 0
30MAR27 33.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 931 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 0.00 27 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 0.00 27 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 0.00 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 0.00 28 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 255 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 15.83 -0.14 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.58 -0.14 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.34 -0.14 45 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.09 -0.14 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.85 -0.14 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.60 -0.14 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.36 -0.14 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.11 -0.15 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.63 -0.14 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.14 -0.14 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.65 -0.14 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.16 -0.14 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.67 -0.14 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.18 -0.14 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.69 -0.14 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.21 -0.14 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.72 -0.04 27 0 0 0
29JUN27 15.00 C 9.05 9.05 8.80 9.13 -0.16 0 6 43 +6
29JUN27 15.50 C 0.00 0.00 0.00 8.64 -0.14 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.16 -0.01 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 7.68 -0.04 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.20 -0.07 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.69 -0.14 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.26 -0.14 0 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 5.83 -0.15 18 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.42 -0.15 21 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 5.03 -0.14 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.64 -0.15 24 0 19 0
29JUN27 21.00 C 0.00 0.00 0.00 4.05 -0.15 27 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.28 -0.14 25 0 339 0
29JUN27 23.00 C 0.00 0.00 0.00 2.71 -0.14 26 0 1,519 0
29JUN27 24.00 C 0.00 0.00 0.00 2.21 -0.14 26 0 1,439 0
29JUN27 25.00 C 0.00 0.00 0.00 1.79 -0.12 26 0 546 0
29JUN27 26.00 C 0.00 0.00 0.00 1.47 -0.11 27 0 367 0
29JUN27 27.00 C 0.00 0.00 0.00 1.20 -0.09 27 0 541 0
29JUN27 28.00 C 0.00 0.00 0.00 0.95 -0.09 27 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 0.74 -0.08 27 0 115 0
29JUN27 30.00 C 0.00 0.00 0.00 0.57 -0.07 27 0 128 0
29JUN27 31.00 C 0.00 0.00 0.00 0.44 -0.06 27 0 74 0
29JUN27 32.00 C 0.47 0.47 0.47 0.33 -0.06 27 2 230 -2
29JUN27 33.00 C 0.00 0.00 0.00 0.25 -0.05 27 0 73 0
29JUN27 34.00 C 0.00 0.00 0.00 0.19 -0.03 27 0 23 0
29JUN27 35.00 C 0.00 0.00 0.00 0.14 -0.03 27 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 117 0
29JUN27 38.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29SEP27 8.25 C 0.00 0.00 0.00 15.83 -0.14 46 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 15.58 -0.14 0 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 15.34 -0.14 42 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 15.09 -0.14 0 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 14.85 -0.14 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.60 -0.14 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 14.36 -0.14 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.12 -0.14 40 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 13.63 -0.14 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 13.14 -0.14 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 12.65 -0.14 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 12.16 -0.14 29 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 11.67 -0.14 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 11.19 -0.14 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 10.70 -0.14 29 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 10.22 -0.14 29 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 9.74 -0.02 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 9.13 -0.16 0 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 8.64 -0.14 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 8.16 -0.06 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.68 -0.11 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.22 -0.13 0 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.81 -0.12 20 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.40 -0.13 23 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.00 -0.13 25 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.63 -0.12 26 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.26 -0.11 26 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.91 -0.12 27 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 4.39 -0.11 30 0 2 0
29SEP27 22.00 C 0.00 0.00 0.00 3.66 -0.10 28 0 30 0
29SEP27 23.00 C 0.00 0.00 0.00 3.13 -0.10 28 0 11 0
29SEP27 24.00 C 0.00 0.00 0.00 2.67 -0.09 29 0 12 0
29SEP27 25.00 C 0.00 0.00 0.00 2.27 -0.08 29 0 9 0
29SEP27 26.00 C 1.82 1.82 1.82 1.91 -0.07 29 1 2,242 +1
29SEP27 27.00 C 0.00 0.00 0.00 1.61 -0.07 29 0 79 0
29SEP27 28.00 C 1.16 1.16 1.16 1.35 -0.05 29 2 66 +2
29SEP27 29.00 C 0.00 0.00 0.00 1.13 -0.05 29 0 64 0
29SEP27 30.00 C 0.00 0.00 0.00 0.95 -0.04 29 0 44 0
29SEP27 31.00 C 0.00 0.00 0.00 0.78 -0.05 29 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 0.67 -0.06 30 0 34 0
29SEP27 33.00 C 0.00 0.00 0.00 0.57 -0.03 30 0 101 0
29SEP27 34.00 C 0.00 0.00 0.00 0.48 -0.02 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.39 -0.02 30 0 11 0
29SEP27 36.00 C 0.00 0.00 0.00 0.32 -0.02 30 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.26 -0.02 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 70 0
29SEP27 41.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP27 50.00 C 0.14 0.14 0.14 0.01 0.00 28 10 25 0
29SEP27 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 37 0
29SEP27 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
TOTAL CALL 4,533 104,123 +1,750
09OCT26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
09OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
09OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
09OCT26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4,724 0
09OCT26 23.50 P 0.02 0.02 0.01 0.00 -0.03 0 515 1,079 +178
09OCT26 24.00 P 0.05 0.34 0.04 0.10 -0.07 0 786 0 -511
09OCT26 24.50 P 0.77 0.77 0.77 0.60 +0.11 0 30 0 -33
09OCT26 25.00 P 0.96 1.04 0.96 1.10 +0.13 0 6 0 -45
09OCT26 25.50 P 0.00 0.00 0.00 1.60 +0.14 0 2 0 -51
09OCT26 26.00 P 0.00 0.00 0.00 2.10 +0.14 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 2.60 +0.14 0 1 0 -1
09OCT26 27.00 P 0.00 0.00 0.00 3.10 +0.14 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 3.60 +0.14 0 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 4.10 +0.14 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 4.60 +0.14 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 5.10 +0.14 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 5.60 +0.14 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 6.10 +0.14 0 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 6.60 +0.14 0 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 7.10 +0.14 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 7.60 +0.14 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 8.10 +0.14 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 8.60 +0.14 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 9.10 +0.14 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 9.60 +0.14 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 10.10 +0.14 0 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 113 0
16OCT26 22.50 P 0.02 0.04 0.02 0.02 -0.01 27 5 81 +1
16OCT26 23.00 P 0.07 0.11 0.06 0.07 -0.01 27 4,523 4,576 +4,228
16OCT26 23.50 P 0.15 0.28 0.15 0.18 0.00 26 405 646 +374
16OCT26 24.00 P 0.33 0.54 0.33 0.40 +0.02 26 220 231 +157
16OCT26 24.50 P 0.68 0.68 0.68 0.74 +0.05 28 15 216 -15
16OCT26 25.00 P 0.00 0.00 0.00 1.17 +0.09 30 0 30 0
16OCT26 25.50 P 0.00 0.00 0.00 1.61 +0.12 27 1 2 +1
16OCT26 26.00 P 0.00 0.00 0.00 2.10 +0.14 0 1 1 +1
16OCT26 26.50 P 0.00 0.00 0.00 2.60 +0.14 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 3.10 +0.14 0 1 1 +1
16OCT26 27.50 P 0.00 0.00 0.00 3.60 +0.14 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 4.10 +0.14 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 4.74 +0.22 96 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 5.25 +0.23 104 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 5.77 +0.25 114 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 6.28 +0.26 122 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 6.79 +0.27 131 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 7.29 +0.28 137 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 7.79 +0.30 143 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 8.29 +0.27 149 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 8.79 +0.29 155 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 9.29 +0.28 160 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 9.77 +0.25 161 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 10.27 - 167 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 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 58 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 49 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 0.01 0.01 0.01 0.01 0.00 35 15 1,834 +15
29OCT26 21.00 P 0.03 0.03 0.02 0.02 0.00 30 25 1,960 -3
29OCT26 22.00 P 0.07 0.09 0.07 0.07 0.00 28 175 4,278 -8
29OCT26 23.00 P 0.23 0.32 0.20 0.26 +0.02 28 523 2,805 -253
29OCT26 24.00 P 0.64 0.79 0.59 0.67 +0.05 28 483 2,358 +342
29OCT26 25.00 P 1.30 1.55 1.29 1.34 +0.09 29 108 3,832 +75
29OCT26 26.00 P 2.59 2.59 2.59 2.21 +0.12 33 4 650 0
29OCT26 27.00 P 3.36 3.36 3.36 3.20 +0.14 41 6 516 -6
29OCT26 28.00 P 0.00 0.00 0.00 4.22 +0.22 52 0 879 0
29OCT26 29.00 P 0.00 0.00 0.00 5.25 +0.23 63 0 513 0
29OCT26 30.00 P 0.00 0.00 0.00 6.28 +0.26 74 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 7.29 +0.23 83 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 8.29 +0.23 90 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 9.29 +0.28 97 0 390 0
29OCT26 34.00 P 0.00 0.00 0.00 10.27 +0.31 101 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 11.29 +0.25 110 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 12.23 +0.19 108 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 13.20 +0.16 109 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 14.18 +0.14 111 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 15.24 +0.20 125 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 16.23 +0.19 129 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 17.18 +0.15 125 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 18.20 +0.17 134 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.22 +0.19 141 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 20.22 +0.19 146 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.22 +0.19 150 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 22.22 +0.19 154 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 23.26 +0.24 165 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.23 +0.21 164 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.17 +0.15 155 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.22 +0.20 169 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.71 +0.19 176 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 31.22 +0.20 186 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.66 +0.15 180 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.16 +0.15 187 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.66 +0.15 194 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.16 +0.17 200 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 0.00 103 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 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 0.00 0.00 0.00 0.01 0.00 37 0 115 0
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 0.00 28 0 731 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 0.00 28 0 790 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 0.00 27 0 8,777 0
27NOV26 21.00 P 0.12 0.13 0.12 0.09 -0.01 26 24 2,562 +24
27NOV26 22.00 P 0.25 0.29 0.25 0.24 0.00 27 5 3,888 +4
27NOV26 23.00 P 0.52 0.63 0.51 0.51 0.00 26 156 3,859 +141
27NOV26 24.00 P 0.97 1.15 0.94 0.97 +0.03 27 228 1,961 +48
27NOV26 25.00 P 1.56 1.76 1.56 1.59 +0.05 28 45 1,341 +15
27NOV26 26.00 P 0.00 0.00 0.00 2.37 +0.08 29 1 776 0
27NOV26 27.00 P 0.00 0.00 0.00 3.26 +0.10 31 0 312 0
27NOV26 28.00 P 0.00 0.00 0.00 4.23 +0.12 36 0 453 0
27NOV26 29.00 P 0.00 0.00 0.00 5.25 +0.14 43 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.28 +0.19 50 0 93 0
27NOV26 31.00 P 0.00 0.00 0.00 7.29 +0.22 55 0 100 0
27NOV26 32.00 P 0.00 0.00 0.00 8.29 +0.23 60 0 195 0
27NOV26 33.00 P 0.00 0.00 0.00 9.29 +0.25 65 0 180 0
27NOV26 34.00 P 0.00 0.00 0.00 10.27 +0.24 68 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 11.29 +0.25 73 0 250 0
27NOV26 36.00 P 0.00 0.00 0.00 12.23 +0.19 72 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 13.21 +0.17 75 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 14.18 +0.14 75 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 15.24 +0.20 84 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 16.23 +0.19 87 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.18 +0.15 84 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.20 +0.17 90 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.22 +0.19 95 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.22 +0.19 98 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.22 +0.19 100 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.22 +0.19 103 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.26 +0.24 110 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.23 +0.21 110 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.17 +0.15 105 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.22 +0.20 114 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.74 +0.22 122 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.22 +0.20 126 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.66 +0.15 122 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.24 +0.23 138 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.66 +0.15 132 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 41.16 +0.17 137 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 82 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 0.00 0.00 0.00 0.01 0.00 39 0 270 0
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 33 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 0.00 26 0 440 0
30DEC26 18.50 P 0.06 0.06 0.06 0.02 0.00 27 3 829 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 0.00 27 0 786 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 0.00 27 0 850 0
30DEC26 20.00 P 0.15 0.15 0.15 0.09 0.00 26 100 5,877 +100
30DEC26 21.00 P 0.27 0.27 0.27 0.21 0.00 27 20 2,167 +20
30DEC26 22.00 P 0.44 0.51 0.44 0.43 +0.01 27 19 2,544 +2
30DEC26 23.00 P 0.86 0.89 0.83 0.76 +0.02 27 40 1,666 +10
30DEC26 24.00 P 0.00 0.00 0.00 1.23 +0.05 27 0 1,818 0
30DEC26 25.00 P 2.05 2.05 2.05 1.83 +0.06 28 16 1,694 +1
30DEC26 26.00 P 0.00 0.00 0.00 2.48 +0.01 26 0 968 0
30DEC26 27.00 P 0.00 0.00 0.00 3.39 +0.10 30 0 563 0
30DEC26 28.00 P 0.00 0.00 0.00 4.30 +0.12 32 0 792 0
30DEC26 29.00 P 0.00 0.00 0.00 5.27 +0.13 35 0 674 0
30DEC26 30.00 P 0.00 0.00 0.00 6.28 +0.14 40 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 7.29 +0.12 45 0 420 0
30DEC26 32.00 P 0.00 0.00 0.00 8.29 +0.09 48 0 440 0
30DEC26 33.00 P 0.00 0.00 0.00 9.29 +0.21 52 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.27 +0.21 54 0 145 0
30DEC26 35.00 P 0.00 0.00 0.00 11.36 +0.31 62 0 282 0
30DEC26 36.00 P 0.00 0.00 0.00 12.26 +0.22 60 0 382 0
30DEC26 37.00 P 0.00 0.00 0.00 13.33 +0.29 67 0 310 0
30DEC26 38.00 P 0.00 0.00 0.00 14.26 +0.21 66 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 15.29 +0.25 71 0 105 0
30DEC26 40.00 P 0.00 0.00 0.00 16.27 +0.21 72 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 17.20 +0.16 70 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 18.28 +0.24 78 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.22 +0.19 77 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.22 +0.19 79 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.22 +0.19 81 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.22 +0.19 83 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.26 +0.24 89 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.23 +0.21 88 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.19 +0.17 87 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.22 +0.20 92 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.74 +0.22 98 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.22 +0.20 101 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.68 +0.17 102 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.24 +0.23 111 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.68 +0.17 110 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 41.24 +0.25 119 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 45 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 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 35 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 0.00 27 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.07 0.00 26 0 50 0
28JAN27 19.50 P 0.00 0.00 0.00 0.11 0.00 27 0 2 0
28JAN27 20.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 4 0
28JAN27 21.00 P 0.00 0.00 0.00 0.32 +0.01 27 0 210 0
28JAN27 22.00 P 0.61 0.63 0.61 0.56 +0.02 27 120 278 +75
28JAN27 23.00 P 0.00 0.00 0.00 0.92 +0.03 27 0 99 0
28JAN27 24.00 P 1.37 1.38 1.37 1.39 +0.05 27 93 177 +93
28JAN27 25.00 P 1.93 2.22 1.93 1.99 +0.07 27 87 132 +87
28JAN27 26.00 P 0.00 0.00 0.00 2.61 0.00 26 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 3.39 +0.10 26 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 4.36 +0.11 30 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 5.30 +0.12 32 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.29 +0.14 36 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.31 +0.14 40 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.31 +0.11 44 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.29 +0.18 46 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 10.27 +0.18 48 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 11.36 +0.30 55 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 12.26 +0.20 53 0 15 0
28JAN27 37.00 P 0.00 0.00 0.00 13.33 +0.29 59 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 14.26 +0.21 59 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 15.29 +0.25 63 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 16.27 +0.21 64 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 17.22 +0.18 64 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 18.28 +0.24 69 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 19.22 +0.19 68 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 20.22 +0.19 70 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 21.22 +0.19 72 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 22.22 +0.19 74 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 23.26 +0.24 78 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 24.23 +0.21 79 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 25.21 +0.19 79 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 26.22 +0.20 81 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 28.74 +0.22 87 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 31.22 +0.20 90 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 33.70 +0.19 92 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 36.24 +0.23 98 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 32 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 27 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.04 0.00 27 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.09 0.00 27 0 694 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 +0.01 27 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.18 +0.01 27 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.25 +0.02 27 0 453 0
30MAR27 20.00 P 0.00 0.00 0.00 0.33 +0.03 27 0 1,086 0
30MAR27 21.00 P 0.00 0.00 0.00 0.54 +0.03 27 0 883 0
30MAR27 22.00 P 0.00 0.00 0.00 0.84 +0.04 27 0 2,256 0
30MAR27 23.00 P 0.00 0.00 0.00 1.23 +0.05 27 0 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 1.72 +0.07 27 0 485 0
30MAR27 25.00 P 0.00 0.00 0.00 2.30 +0.09 28 0 1,688 0
30MAR27 26.00 P 2.93 2.93 2.93 2.97 +0.10 28 1 7,382 0
30MAR27 27.00 P 0.00 0.00 0.00 3.72 +0.11 29 0 8,237 0
30MAR27 28.00 P 0.00 0.00 0.00 4.54 +0.12 29 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.42 +0.12 30 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.36 +0.14 32 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.33 +0.14 35 0 151 0
30MAR27 32.00 P 0.00 0.00 0.00 8.34 +0.14 38 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.33 +0.15 40 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.31 +0.17 42 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.36 +0.25 46 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 12.26 +0.18 45 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 13.33 +0.28 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.26 +0.21 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.29 +0.25 53 0 10 0
30MAR27 40.00 P 0.00 0.00 0.00 16.27 +0.21 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.23 +0.19 54 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.28 +0.24 58 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.22 +0.19 58 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.22 +0.19 59 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.22 +0.19 61 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.22 +0.19 63 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.26 +0.24 66 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.23 +0.21 66 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.21 +0.19 67 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.22 +0.20 69 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.74 +0.22 74 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.22 +0.20 76 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.70 +0.19 78 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.24 +0.23 84 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.68 +0.17 83 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.24 +0.23 89 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 43 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.02 0.00 27 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.05 0.00 28 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.07 0.00 28 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 413 0
29JUN27 16.50 P 0.00 0.00 0.00 0.13 0.00 28 0 329 0
29JUN27 17.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 279 0
29JUN27 17.50 P 0.30 0.30 0.30 0.22 -0.01 27 2 115 0
29JUN27 18.00 P 0.00 0.00 0.00 0.29 -0.01 27 0 175 0
29JUN27 18.50 P 0.00 0.00 0.00 0.37 -0.01 27 0 327 0
29JUN27 19.00 P 0.00 0.00 0.00 0.47 -0.01 27 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.59 -0.01 27 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.71 -0.01 27 0 229 0
29JUN27 21.00 P 1.03 1.03 1.03 1.03 0.00 28 162 377 +162
29JUN27 22.00 P 0.00 0.00 0.00 1.42 0.00 28 0 184 0
29JUN27 23.00 P 1.88 1.88 1.88 1.89 +0.01 28 1 1,977 0
29JUN27 24.00 P 0.00 0.00 0.00 2.43 +0.01 28 0 522 0
29JUN27 25.00 P 0.00 0.00 0.00 3.05 +0.03 28 0 182 0
29JUN27 26.00 P 0.00 0.00 0.00 3.73 +0.04 28 0 160 0
29JUN27 27.00 P 0.00 0.00 0.00 4.46 +0.05 29 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 5.24 +0.06 29 0 112 0
29JUN27 29.00 P 0.00 0.00 0.00 6.07 +0.07 30 0 106 0
29JUN27 30.00 P 0.00 0.00 0.00 6.94 +0.08 31 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.83 +0.09 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.75 +0.10 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.69 +0.11 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.64 +0.11 35 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.61 +0.12 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.59 +0.13 39 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.57 +0.14 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.54 +0.17 42 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.49 +0.19 43 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.45 +0.18 44 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.41 +0.18 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.37 +0.16 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.34 +0.17 47 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.30 +0.17 48 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.27 +0.18 48 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.24 +0.19 49 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.26 +0.23 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.23 +0.21 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.21 +0.19 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.22 +0.20 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.74 +0.22 60 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.22 +0.20 62 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.70 +0.19 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.24 +0.23 69 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.70 +0.18 70 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.25 +0.24 75 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 0.00 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 29 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 0.00 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 0.12 0.12 0.12 0.08 0.00 30 80 80 +80
29SEP27 14.50 P 0.00 0.00 0.00 0.11 +0.01 30 0 7 0
29SEP27 15.00 P 0.00 0.00 0.00 0.14 0.00 30 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.19 +0.01 30 0 10 0
29SEP27 16.00 P 0.31 0.31 0.31 0.24 +0.01 30 20 98 +20
29SEP27 16.50 P 0.00 0.00 0.00 0.31 +0.01 30 0 32 0
29SEP27 17.00 P 0.45 0.45 0.45 0.38 +0.01 30 31 174 +31
29SEP27 17.50 P 0.50 0.50 0.50 0.47 +0.01 30 1 184 +1
29SEP27 18.00 P 0.00 0.00 0.00 0.57 +0.01 30 0 92 0
29SEP27 18.50 P 0.00 0.00 0.00 0.69 +0.02 30 0 128 0
29SEP27 19.00 P 0.00 0.00 0.00 0.82 +0.02 30 0 491 0
29SEP27 19.50 P 0.00 0.00 0.00 0.96 +0.02 30 0 106 0
29SEP27 20.00 P 0.00 0.00 0.00 1.13 +0.03 30 0 7 0
29SEP27 21.00 P 0.00 0.00 0.00 1.50 +0.04 30 0 1,188 0
29SEP27 22.00 P 0.00 0.00 0.00 1.92 +0.04 30 0 133 0
29SEP27 23.00 P 0.00 0.00 0.00 2.41 +0.05 30 0 495 0
29SEP27 24.00 P 0.00 0.00 0.00 2.97 +0.06 31 0 97 0
29SEP27 25.00 P 0.00 0.00 0.00 3.58 +0.07 31 0 126 0
29SEP27 26.00 P 4.28 4.35 4.28 4.23 +0.07 31 96 212 +81
29SEP27 27.00 P 0.00 0.00 0.00 4.95 +0.08 31 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.70 +0.09 32 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.49 +0.10 32 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.32 +0.11 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.16 +0.10 33 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 9.05 +0.12 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.94 +0.11 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.87 +0.13 35 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 11.80 +0.13 36 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 12.75 +0.13 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.70 +0.13 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.67 +0.13 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.65 +0.14 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.63 +0.14 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.62 +0.14 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.64 +0.14 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.67 +0.21 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.64 +0.23 50 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.59 +0.24 50 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.54 +0.23 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.50 +0.23 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.45 +0.24 52 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.41 +0.23 52 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.36 +0.20 53 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.75 +0.19 53 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.22 +0.20 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.70 +0.19 58 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.24 +0.23 62 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.70 +0.18 63 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.26 +0.25 67 0 0 0
TOTAL PUT 9,201 145,780 +5,442
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$ 13.270
29OCT26 8.75 C 0.00 0.00 0.00 4.54 -0.28 73 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.29 -0.28 67 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.04 -0.28 62 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.79 -0.28 57 0 30 0
29OCT26 9.75 C 0.00 0.00 0.00 3.54 -0.28 52 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.29 -0.28 47 0 5 0
29OCT26 10.50 C 0.00 0.00 0.00 2.79 -0.28 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.30 -0.25 40 0 60 0
29OCT26 11.50 C 0.00 0.00 0.00 1.81 -0.28 36 0 60 0
29OCT26 12.00 C 0.00 0.00 0.00 1.39 -0.28 42 0 393 0
29OCT26 12.50 C 1.16 1.16 1.16 0.96 -0.20 38 1 1,274 0
29OCT26 13.00 C 0.80 0.80 0.60 0.62 -0.19 37 6 2,638 -1
29OCT26 13.50 C 0.49 0.51 0.40 0.37 -0.16 37 136 1,326 +1
29OCT26 14.00 C 0.00 0.00 0.00 0.21 -0.11 37 0 596 0
29OCT26 14.50 C 0.16 0.16 0.16 0.11 -0.07 38 9 556 0
29OCT26 15.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 344 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 414 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 247 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 253 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 193 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 61 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 4.56 -0.26 43 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.31 -0.26 37 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.06 -0.26 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.79 -0.28 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.54 -0.29 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.31 -0.28 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.83 -0.28 33 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 2.38 -0.25 37 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.91 -0.30 34 0 90 0
27NOV26 12.00 C 0.00 0.00 0.00 1.53 -0.27 36 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 1.19 -0.20 37 0 481 0
27NOV26 13.00 C 0.00 0.00 0.00 0.90 -0.18 37 0 435 0
27NOV26 13.50 C 0.82 0.82 0.82 0.64 -0.18 37 3 483 0
27NOV26 14.00 C 0.00 0.00 0.00 0.46 -0.15 37 0 822 0
27NOV26 14.50 C 0.39 0.39 0.33 0.32 -0.12 37 151 403 +88
27NOV26 15.00 C 0.28 0.28 0.28 0.21 -0.10 37 17 125 +2
27NOV26 15.50 C 0.20 0.20 0.20 0.14 -0.07 37 6 226 +6
27NOV26 16.00 C 0.00 0.00 0.00 0.09 -0.05 38 0 675 0
27NOV26 16.50 C 0.00 0.00 0.00 0.06 -0.04 38 0 67 0
27NOV26 17.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 75 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 89 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 58 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 70 0
27NOV26 19.00 C 0.02 0.02 0.02 0.01 0.00 42 5 20 +5
30DEC26 8.50 C 0.00 0.00 0.00 4.78 -0.31 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.58 -0.28 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.34 -0.27 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.10 -0.27 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.83 -0.30 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.62 -0.28 37 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 3.36 -0.30 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.94 -0.27 38 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 2.51 -0.25 38 0 18 0
30DEC26 11.50 C 0.00 0.00 0.00 2.09 -0.26 37 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.71 -0.26 36 0 227 0
30DEC26 12.50 C 0.00 0.00 0.00 1.39 -0.22 36 0 2,236 0
30DEC26 13.00 C 0.00 0.00 0.00 1.11 -0.18 37 0 277 0
30DEC26 13.50 C 0.99 0.99 0.99 0.84 -0.20 35 15 219 -15
30DEC26 14.00 C 0.80 0.80 0.80 0.66 -0.16 36 10 438 +10
30DEC26 14.50 C 0.00 0.00 0.00 0.50 -0.14 36 0 267 0
30DEC26 15.00 C 0.44 0.44 0.44 0.38 -0.11 37 2 1,801 -2
30DEC26 15.50 C 0.00 0.00 0.00 0.29 -0.09 37 0 282 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 -0.07 37 0 1,180 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 -0.06 37 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.05 37 0 306 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.04 37 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 106 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 4.18 -0.26 43 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.92 -0.29 39 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.71 -0.26 41 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 3.50 -0.24 42 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 3.08 -0.21 42 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.67 -0.22 41 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.28 -0.19 40 0 15 0
28JAN27 12.00 C 0.00 0.00 0.00 1.87 -0.24 37 0 15 0
28JAN27 12.50 C 0.00 0.00 0.00 1.55 -0.21 37 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.27 -0.18 36 0 2 0
28JAN27 13.50 C 1.08 1.08 1.08 1.03 -0.17 36 1 1 +1
28JAN27 14.00 C 0.00 0.00 0.00 0.83 -0.15 36 0 68 0
28JAN27 14.50 C 0.00 0.00 0.00 0.66 -0.14 36 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.52 -0.12 36 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.41 -0.10 37 0 75 0
28JAN27 16.00 C 0.00 0.00 0.00 0.32 -0.09 37 0 2 0
28JAN27 16.50 C 0.00 0.00 0.00 0.25 -0.07 37 0 2 0
28JAN27 17.00 C 0.00 0.00 0.00 0.19 -0.06 37 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.15 -0.05 37 0 2 0
28JAN27 18.00 C 0.00 0.00 0.00 0.11 -0.05 37 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 4.97 -0.30 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.75 -0.29 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.48 -0.32 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.25 -0.31 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.08 -0.25 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.85 -0.25 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.62 -0.28 38 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 3.23 -0.25 39 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.88 -0.21 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.36 -0.35 33 0 395 0
30MAR27 12.00 C 0.00 0.00 0.00 2.11 -0.25 36 0 96 0
30MAR27 12.50 C 0.00 0.00 0.00 1.81 -0.21 36 0 309 0
30MAR27 13.00 C 0.00 0.00 0.00 1.54 -0.18 36 0 348 0
30MAR27 13.50 C 1.47 1.47 1.47 1.30 -0.16 36 15 227 +15
30MAR27 14.00 C 0.00 0.00 0.00 1.10 -0.14 36 0 333 0
30MAR27 14.50 C 0.00 0.00 0.00 0.92 -0.13 36 0 219 0
30MAR27 15.00 C 0.91 0.91 0.91 0.76 -0.12 36 15 232 +15
30MAR27 15.50 C 0.00 0.00 0.00 0.64 -0.10 36 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.53 -0.09 36 0 172 0
30MAR27 16.50 C 0.00 0.00 0.00 0.45 -0.07 37 0 282 0
30MAR27 17.00 C 0.00 0.00 0.00 0.37 -0.05 37 0 154 0
30MAR27 17.50 C 0.00 0.00 0.00 0.30 -0.06 36 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.24 -0.06 36 0 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.20 -0.05 37 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 -0.04 36 0 87 0
30MAR27 19.50 C 0.19 0.19 0.19 0.13 -0.04 36 60 82 +54
30MAR27 20.00 C 0.14 0.14 0.14 0.11 -0.03 37 1 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 103 0
29JUN27 8.75 C 0.00 0.00 0.00 4.84 -0.36 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.64 -0.34 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.42 -0.35 38 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 4.22 -0.32 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.01 -0.32 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.81 -0.31 38 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 3.48 -0.25 39 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 3.10 -0.20 38 0 20 0
29JUN27 11.50 C 0.00 0.00 0.00 2.76 -0.25 38 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.44 -0.24 37 0 390 0
29JUN27 12.50 C 0.00 0.00 0.00 2.09 -0.29 36 0 270 0
29JUN27 13.00 C 1.97 1.97 1.88 1.89 -0.22 37 30 888 +30
29JUN27 13.50 C 1.84 1.86 1.67 1.59 -0.18 35 120 696 +120
29JUN27 14.00 C 0.00 0.00 0.00 1.44 -0.19 37 0 160 0
29JUN27 14.50 C 0.00 0.00 0.00 1.25 -0.18 36 0 18 0
29JUN27 15.00 C 1.13 1.13 1.10 1.09 -0.15 36 30 209 +15
29JUN27 15.50 C 1.09 1.09 1.00 0.93 -0.12 36 75 180 +75
29JUN27 16.00 C 0.00 0.00 0.00 0.81 -0.13 36 0 46 0
29JUN27 16.50 C 0.80 0.80 0.70 0.69 -0.12 36 8 34 +2
29JUN27 17.00 C 0.00 0.00 0.00 0.59 -0.11 36 0 46 0
29JUN27 17.50 C 0.00 0.00 0.00 0.51 -0.10 36 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.43 -0.09 36 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.37 -0.08 36 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.31 -0.08 36 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.27 -0.06 36 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.22 -0.06 36 0 175 0
29JUN27 21.00 C 0.00 0.00 0.00 0.16 -0.05 36 0 103 0
29SEP27 8.75 C 0.00 0.00 0.00 4.90 -0.34 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.71 -0.33 39 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.47 -0.35 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.27 -0.34 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.07 -0.35 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.97 -0.23 40 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.54 -0.28 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.22 -0.26 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.89 -0.27 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.61 -0.17 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.33 -0.16 37 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 2.08 -0.16 36 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.86 -0.15 36 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.65 -0.16 36 0 53 0
29SEP27 14.50 C 0.00 0.00 0.00 1.47 -0.15 36 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 1.31 -0.15 36 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 1.17 -0.13 36 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 1.04 -0.13 36 0 50 0
29SEP27 16.50 C 0.00 0.00 0.00 0.92 -0.12 36 0 30 0
29SEP27 17.00 C 0.93 0.93 0.93 0.82 -0.12 36 1 47 +1
29SEP27 17.50 C 0.00 0.00 0.00 0.72 -0.12 36 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.65 -0.09 36 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.57 -0.10 36 0 22 0
TOTAL CALL 717 29,322 +422
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 84 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 34 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 109 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 272 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 494 0
29OCT26 11.50 P 0.03 0.04 0.03 0.03 +0.01 39 24 1,203 +14
29OCT26 12.00 P 0.06 0.07 0.06 0.08 +0.02 39 5 1,463 0
29OCT26 12.50 P 0.12 0.20 0.12 0.17 +0.04 38 58 337 -21
29OCT26 13.00 P 0.24 0.30 0.24 0.35 +0.08 39 22 1,431 +2
29OCT26 13.50 P 0.49 0.55 0.45 0.60 +0.12 39 40 585 -15
29OCT26 14.00 P 0.86 0.86 0.86 0.92 +0.14 38 10 268 -10
29OCT26 14.50 P 0.00 0.00 0.00 1.36 +0.24 43 0 73 0
29OCT26 15.00 P 0.00 0.00 0.00 1.82 +0.29 47 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.24 +0.26 38 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 2.79 +0.29 58 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 3.29 +0.30 65 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.79 +0.29 71 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.30 +0.29 80 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.80 +0.31 86 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.29 +0.30 89 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.80 +0.29 97 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
27NOV26 10.00 P 0.00 0.00 0.00 0.02 0.00 41 0 86 0
27NOV26 10.50 P 0.00 0.00 0.00 0.03 0.00 38 0 56 0
27NOV26 11.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 62 0
27NOV26 11.50 P 0.12 0.15 0.12 0.13 +0.01 38 121 463 +117
27NOV26 12.00 P 0.21 0.24 0.21 0.23 +0.02 37 50 305 +50
27NOV26 12.50 P 0.34 0.37 0.34 0.38 +0.04 38 47 267 +47
27NOV26 13.00 P 0.00 0.00 0.00 0.59 +0.06 38 0 409 0
27NOV26 13.50 P 0.75 0.75 0.75 0.84 +0.09 38 15 97 +15
27NOV26 14.00 P 1.09 1.09 1.09 1.16 +0.11 38 5 198 +5
27NOV26 14.50 P 0.00 0.00 0.00 1.53 +0.14 39 0 112 0
27NOV26 15.00 P 1.74 1.76 1.74 1.93 +0.20 40 35 141 +30
27NOV26 15.50 P 2.18 2.18 2.18 2.36 +0.24 41 5 60 0
27NOV26 16.00 P 0.00 0.00 0.00 2.86 +0.27 46 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 3.32 +0.27 47 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 3.79 +0.27 48 0 30 0
27NOV26 17.50 P 0.00 0.00 0.00 4.30 +0.28 54 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 4.80 +0.31 58 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.30 +0.30 61 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.81 +0.30 67 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 107 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 186 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 148 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 0.00 37 0 19 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 37 0 31 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 0.00 38 0 135 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 0.00 36 0 415 0
30DEC26 11.00 P 0.15 0.15 0.15 0.15 +0.01 37 6 3,162 -6
30DEC26 11.50 P 0.00 0.00 0.00 0.24 +0.01 37 0 691 0
30DEC26 12.00 P 0.35 0.35 0.35 0.37 +0.02 37 15 738 -15
30DEC26 12.50 P 0.53 0.53 0.53 0.55 +0.04 37 20 780 0
30DEC26 13.00 P 0.00 0.00 0.00 0.77 +0.06 37 0 752 0
30DEC26 13.50 P 0.93 1.05 0.93 1.03 +0.09 37 265 953 +231
30DEC26 14.00 P 0.00 0.00 0.00 1.32 +0.10 37 0 211 0
30DEC26 14.50 P 0.00 0.00 0.00 1.69 +0.14 38 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.01 +0.14 36 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 2.47 +0.22 39 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 2.90 +0.23 40 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.36 +0.25 41 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 3.79 +0.24 39 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.30 +0.28 43 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.80 +0.30 47 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.30 +0.30 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.81 +0.30 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.27 +0.28 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.77 +0.28 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.75 +0.26 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.76 +0.28 63 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.05 0.00 38 0 10 0
28JAN27 9.75 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.14 +0.01 37 0 15 0
28JAN27 11.00 P 0.26 0.26 0.26 0.23 +0.02 37 15 37 +15
28JAN27 11.50 P 0.00 0.00 0.00 0.35 +0.03 37 0 19 0
28JAN27 12.00 P 0.00 0.00 0.00 0.49 +0.03 37 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.68 +0.06 37 0 0 0
28JAN27 13.00 P 0.82 0.82 0.82 0.90 +0.07 37 17 19 +17
28JAN27 13.50 P 1.06 1.08 1.06 1.16 +0.09 37 16 16 +16
28JAN27 14.00 P 0.00 0.00 0.00 1.45 +0.10 37 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.79 +0.09 37 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.15 +0.16 37 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.50 +0.15 36 0 0 0
28JAN27 16.00 P 2.88 2.88 2.88 2.92 +0.16 36 5 5 +5
28JAN27 16.50 P 0.00 0.00 0.00 3.36 +0.18 36 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 3.81 +0.20 36 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 4.30 +0.24 39 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 4.80 +0.27 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.04 0.00 37 0 103 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 0.00 37 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 +0.01 37 0 666 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 257 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 +0.02 37 0 724 0
30MAR27 10.00 P 0.00 0.00 0.00 0.17 +0.02 36 0 301 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 +0.03 37 0 243 0
30MAR27 11.00 P 0.36 0.36 0.36 0.37 +0.04 36 5 174 0
30MAR27 11.50 P 0.00 0.00 0.00 0.51 +0.05 37 0 151 0
30MAR27 12.00 P 0.00 0.00 0.00 0.68 +0.05 37 0 194 0
30MAR27 12.50 P 0.00 0.00 0.00 0.89 +0.07 37 0 701 0
30MAR27 13.00 P 1.08 1.08 1.08 1.12 +0.08 37 1 244 0
30MAR27 13.50 P 1.34 1.34 1.34 1.38 +0.09 37 1 371 0
30MAR27 14.00 P 0.00 0.00 0.00 1.67 +0.11 37 0 196 0
30MAR27 14.50 P 0.00 0.00 0.00 1.98 +0.11 36 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.32 +0.11 36 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 2.70 +0.19 37 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.06 +0.17 35 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 3.52 +0.22 37 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 3.92 +0.22 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.36 +0.22 36 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 4.83 +0.25 37 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.30 +0.27 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.81 +0.30 40 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.27 +0.28 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.77 +0.26 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.75 +0.26 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.76 +0.27 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.13 +0.01 36 0 142 0
29JUN27 9.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.20 +0.02 36 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.24 +0.02 36 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.28 +0.02 36 0 15 0
29JUN27 10.00 P 0.00 0.00 0.00 0.34 +0.03 36 0 58 0
29JUN27 10.50 P 0.00 0.00 0.00 0.46 +0.03 36 0 304 0
29JUN27 11.00 P 0.00 0.00 0.00 0.61 +0.05 36 0 191 0
29JUN27 11.50 P 0.73 0.77 0.69 0.77 +0.04 36 24 132 +18
29JUN27 12.00 P 0.00 0.00 0.00 0.98 +0.07 36 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.14 +0.07 35 0 354 0
29JUN27 13.00 P 0.00 0.00 0.00 1.40 +0.10 35 0 554 0
29JUN27 13.50 P 1.61 1.66 1.61 1.71 +0.13 36 90 576 +60
29JUN27 14.00 P 0.00 0.00 0.00 1.97 +0.15 35 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.25 +0.13 34 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 2.62 +0.18 35 0 25 0
29JUN27 15.50 P 0.00 0.00 0.00 2.97 +0.20 35 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.35 +0.17 35 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 3.74 +0.21 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.14 +0.23 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.55 +0.22 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.97 +0.23 35 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 5.43 +0.26 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.86 +0.27 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.35 +0.32 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.84 +0.33 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.80 +0.30 40 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.25 +0.02 37 0 12 0
29SEP27 9.00 P 0.00 0.00 0.00 0.29 +0.02 37 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.34 +0.02 37 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.39 +0.02 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.45 +0.03 37 0 64 0
29SEP27 10.00 P 0.00 0.00 0.00 0.52 +0.03 37 0 238 0
29SEP27 10.50 P 0.00 0.00 0.00 0.67 +0.04 37 0 381 0
29SEP27 11.00 P 0.00 0.00 0.00 0.84 +0.05 37 0 273 0
29SEP27 11.50 P 0.00 0.00 0.00 1.04 +0.06 38 0 68 0
29SEP27 12.00 P 1.21 1.21 1.21 1.24 +0.05 37 50 91 +50
29SEP27 12.50 P 0.00 0.00 0.00 1.50 +0.08 38 0 257 0
29SEP27 13.00 P 0.00 0.00 0.00 1.75 +0.09 38 0 60 0
29SEP27 13.50 P 0.00 0.00 0.00 2.02 +0.10 38 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.32 +0.09 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.64 +0.13 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.00 +0.14 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.33 +0.19 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.70 +0.21 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.07 +0.20 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.44 +0.20 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.86 +0.26 38 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.27 +0.25 39 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.67 +0.24 38 0 0 0
TOTAL PUT 967 28,184 +625
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$ 17.290
29OCT26 9.25 C 0.00 0.00 0.00 8.06 +0.42 100 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.81 +0.43 95 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.56 +0.43 90 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.31 +0.44 85 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.81 +0.42 74 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.31 +0.44 62 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.79 +0.41 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.31 +0.42 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.81 +0.44 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.31 +0.42 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.81 +0.42 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.32 +0.43 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.82 +0.42 32 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.32 +0.40 26 0 15 0
29OCT26 15.50 C 0.00 0.00 0.00 1.84 +0.37 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.39 +0.33 29 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.99 +0.30 29 0 38 0
29OCT26 17.00 C 0.00 0.00 0.00 0.63 +0.20 28 0 108 0
29OCT26 17.50 C 0.36 0.36 0.35 0.39 +0.14 29 27 89 +2
29OCT26 18.00 C 0.22 0.22 0.18 0.22 +0.08 29 5 447 -1
29OCT26 18.50 C 0.00 0.00 0.00 0.12 +0.05 30 0 83 0
29OCT26 19.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 59 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 106 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.81 +0.42 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.34 +0.44 45 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.84 +0.43 31 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.34 +0.42 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.81 +0.40 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.32 +0.37 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.84 +0.38 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.38 +0.39 33 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.90 +0.38 31 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.45 +0.36 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.02 +0.32 31 0 43 0
27NOV26 16.00 C 0.00 0.00 0.00 1.63 +0.28 31 0 43 0
27NOV26 16.50 C 0.00 0.00 0.00 1.29 +0.27 31 0 34 0
27NOV26 17.00 C 0.91 0.91 0.91 0.96 +0.20 30 8 55 +8
27NOV26 17.50 C 0.72 0.72 0.72 0.72 +0.16 30 2 13 +2
27NOV26 18.00 C 0.00 0.00 0.00 0.53 +0.13 31 0 114 0
27NOV26 18.50 C 0.00 0.00 0.00 0.39 +0.09 32 0 162 0
27NOV26 19.00 C 0.27 0.29 0.27 0.27 +0.07 32 9 167 +2
27NOV26 19.50 C 0.00 0.00 0.00 0.18 +0.04 31 0 114 0
27NOV26 20.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 192 0
27NOV26 21.00 C 0.10 0.10 0.10 0.05 +0.01 32 45 30 -45
27NOV26 22.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 8.11 +0.44 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.86 +0.46 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.61 +0.47 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.36 +0.42 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.87 +0.45 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.37 +0.45 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.88 +0.40 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.35 +0.37 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.83 +0.36 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.34 +0.31 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.91 +0.35 28 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 3.40 +0.41 21 0 2 0
30DEC26 14.50 C 0.00 0.00 0.00 3.03 +0.35 32 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 2.61 +0.35 32 0 259 0
30DEC26 15.50 C 0.00 0.00 0.00 2.22 +0.33 32 0 52 0
30DEC26 16.00 C 0.00 0.00 0.00 1.86 +0.33 32 0 233 0
30DEC26 16.50 C 0.00 0.00 0.00 1.49 +0.26 30 0 146 0
30DEC26 17.00 C 1.13 1.13 1.13 1.22 +0.23 30 5 198 0
30DEC26 17.50 C 0.00 0.00 0.00 0.98 +0.20 31 0 149 0
30DEC26 18.00 C 0.74 0.77 0.74 0.79 +0.18 31 23 93 +7
30DEC26 18.50 C 0.00 0.00 0.00 0.61 +0.12 31 0 73 0
30DEC26 19.00 C 0.00 0.00 0.00 0.49 +0.12 32 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.38 +0.10 32 0 18 0
30DEC26 20.00 C 0.29 0.29 0.29 0.28 +0.07 32 4 61 +4
30DEC26 21.00 C 0.00 0.00 0.00 0.16 +0.05 32 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 8 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 5.39 +0.37 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 4.92 +0.37 26 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 4.41 +0.32 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 3.96 +0.33 26 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 3.50 +0.32 27 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.13 +0.36 31 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 2.73 +0.34 31 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 2.35 +0.31 31 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.01 +0.34 31 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 1.65 +0.26 30 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.38 +0.23 30 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.14 +0.20 30 0 15 0
28JAN27 18.00 C 0.00 0.00 0.00 0.94 +0.17 30 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.77 +0.14 31 0 2 0
28JAN27 19.00 C 0.00 0.00 0.00 0.63 +0.11 31 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.52 +0.11 31 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.41 +0.09 31 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.25 +0.06 31 0 2 0
28JAN27 22.00 C 0.00 0.00 0.00 0.15 +0.04 31 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.09 - 32 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 8.12 +0.36 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.88 +0.35 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.64 +0.35 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.41 +0.36 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.96 +0.39 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.45 +0.34 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.98 +0.35 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.51 +0.35 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.03 +0.32 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.60 +0.34 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.17 +0.34 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.77 +0.36 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.36 +0.34 31 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 3.01 +0.34 32 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.67 +0.33 32 0 17 0
30MAR27 16.00 C 0.00 0.00 0.00 2.35 +0.31 32 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 2.06 +0.29 32 0 107 0
30MAR27 17.00 C 1.65 1.65 1.65 1.79 +0.30 32 40 188 +40
30MAR27 17.50 C 0.00 0.00 0.00 1.54 +0.24 32 0 509 0
30MAR27 18.00 C 0.00 0.00 0.00 1.30 +0.17 31 0 536 0
30MAR27 18.50 C 0.00 0.00 0.00 1.11 +0.18 31 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 0.95 +0.17 31 0 21 0
30MAR27 19.50 C 0.00 0.00 0.00 0.81 +0.13 31 0 25 0
30MAR27 20.00 C 0.00 0.00 0.00 0.70 +0.13 32 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.51 +0.12 32 0 57 0
30MAR27 22.00 C 0.00 0.00 0.00 0.36 +0.10 32 0 150 0
30MAR27 23.00 C 0.00 0.00 0.00 0.24 +0.06 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.17 +0.05 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 8.20 +0.36 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.96 +0.33 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.74 +0.35 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.52 +0.35 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.05 +0.36 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.56 +0.34 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.09 +0.33 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.64 +0.33 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.19 +0.32 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.77 +0.32 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.35 +0.30 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.97 +0.32 32 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.60 +0.32 32 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 3.18 +0.24 31 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 2.84 +0.30 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.53 +0.28 30 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 2.25 +0.27 30 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.98 +0.23 30 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.75 +0.22 30 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.54 +0.18 30 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 1.35 +0.15 31 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 1.21 +0.17 31 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 1.04 +0.14 31 0 26 0
29JUN27 20.00 C 0.00 0.00 0.00 0.91 +0.14 31 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.68 +0.11 31 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.50 +0.08 31 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.36 +0.06 31 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.26 +0.04 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.19 +0.04 30 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 6.11 +0.32 31 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.67 +0.31 31 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.24 +0.31 31 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.84 +0.30 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.43 +0.28 31 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 4.02 +0.25 30 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 3.69 +0.26 31 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.35 +0.24 31 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 3.02 +0.21 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.77 +0.23 31 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.50 +0.20 31 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 2.26 +0.18 31 0 14 0
29SEP27 17.50 C 0.00 0.00 0.00 2.04 +0.17 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.86 +0.16 32 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.71 +0.18 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.54 +0.14 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.38 +0.11 32 0 1 0
29SEP27 20.00 C 0.00 0.00 0.00 1.25 +0.12 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.00 +0.09 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.80 +0.07 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.63 +0.05 32 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.50 +0.05 32 0 5 0
TOTAL CALL 168 5,502 +19
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 0.00 109 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 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 86 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 118 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 49 0
29OCT26 15.00 P 0.03 0.03 0.03 0.01 -0.02 30 28 92 -26
29OCT26 15.50 P 0.00 0.00 0.00 0.03 -0.04 30 0 118 0
29OCT26 16.00 P 0.14 0.14 0.10 0.08 -0.08 30 3 282 -1
29OCT26 16.50 P 0.00 0.00 0.00 0.17 -0.14 29 0 96 0
29OCT26 17.00 P 0.28 0.28 0.28 0.33 -0.24 29 1 301 -1
29OCT26 17.50 P 0.00 0.00 0.00 0.60 -0.26 30 0 53 0
29OCT26 18.00 P 0.00 0.00 0.00 0.91 -0.33 30 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 1.30 -0.38 29 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 1.74 -0.40 29 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 2.22 -0.45 30 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.71 -0.45 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.78 -0.38 58 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.74 -0.42 60 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.74 -0.40 69 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.74 -0.40 77 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.74 -0.41 85 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 236 0
27NOV26 14.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 282 0
27NOV26 14.50 P 0.11 0.11 0.11 0.05 -0.04 31 90 187 +90
27NOV26 15.00 P 0.00 0.00 0.00 0.10 -0.06 32 0 164 0
27NOV26 15.50 P 0.00 0.00 0.00 0.17 -0.10 31 0 430 0
27NOV26 16.00 P 0.32 0.34 0.32 0.28 -0.14 31 2 341 -1
27NOV26 16.50 P 0.00 0.00 0.00 0.44 -0.18 32 0 44 0
27NOV26 17.00 P 0.71 0.71 0.71 0.65 -0.22 32 8 90 0
27NOV26 17.50 P 0.00 0.00 0.00 0.90 -0.27 32 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 1.22 -0.26 33 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 1.52 -0.33 31 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 1.91 -0.35 31 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 2.33 -0.37 31 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 2.86 -0.40 38 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.83 -0.34 44 0 1 0
27NOV26 22.00 P 0.00 0.00 0.00 4.85 -0.34 53 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.84 -0.34 58 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.84 -0.34 65 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.84 -0.34 71 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 34 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 312 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 213 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 -0.04 32 0 220 0
30DEC26 14.50 P 0.00 0.00 0.00 0.14 -0.04 32 0 252 0
30DEC26 15.00 P 0.26 0.27 0.26 0.22 -0.07 32 8 494 -8
30DEC26 15.50 P 0.36 0.37 0.36 0.33 -0.09 32 9 226 -9
30DEC26 16.00 P 0.48 0.49 0.48 0.47 -0.13 32 9 141 +2
30DEC26 16.50 P 0.00 0.00 0.00 0.65 -0.16 32 0 340 0
30DEC26 17.00 P 0.00 0.00 0.00 0.88 -0.19 32 0 46 0
30DEC26 17.50 P 0.00 0.00 0.00 1.14 -0.22 33 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 1.44 -0.20 33 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.72 -0.28 31 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.08 -0.31 32 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 2.47 -0.41 32 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 2.88 -0.44 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.88 -0.36 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.85 -0.34 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.84 -0.35 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.84 -0.34 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.86 -0.32 58 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 1 0
28JAN27 13.50 P 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.13 -0.05 31 0 0 0
28JAN27 14.50 P 0.26 0.26 0.26 0.20 -0.07 31 3 3 0
28JAN27 15.00 P 0.33 0.35 0.33 0.30 -0.09 31 13 5 +1
28JAN27 15.50 P 0.45 0.46 0.45 0.43 -0.11 31 11 18 +11
28JAN27 16.00 P 0.59 0.59 0.59 0.59 -0.13 32 4 29 +4
28JAN27 16.50 P 0.00 0.00 0.00 0.78 -0.17 32 0 1 0
28JAN27 17.00 P 0.00 0.00 0.00 1.01 -0.19 32 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 1.27 -0.22 32 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.57 -0.19 32 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 1.84 -0.27 31 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 2.19 -0.29 31 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 2.57 -0.40 31 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 2.96 -0.44 31 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 3.94 -0.35 36 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.87 -0.33 38 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.84 - 42 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 0.00 33 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 81 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 -0.02 32 0 28 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 190 0
30MAR27 13.50 P 0.00 0.00 0.00 0.20 -0.03 32 0 213 0
30MAR27 14.00 P 0.00 0.00 0.00 0.29 -0.04 32 0 282 0
30MAR27 14.50 P 0.00 0.00 0.00 0.39 -0.06 32 0 154 0
30MAR27 15.00 P 0.51 0.51 0.51 0.52 -0.07 32 2 84 +1
30MAR27 15.50 P 0.65 0.65 0.64 0.66 -0.10 32 8 135 +7
30MAR27 16.00 P 0.00 0.00 0.00 0.82 -0.15 32 0 124 0
30MAR27 16.50 P 0.00 0.00 0.00 1.02 -0.16 32 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.25 -0.19 31 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 1.52 -0.21 32 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 1.82 -0.18 32 0 500 0
30MAR27 18.50 P 2.33 2.33 2.33 2.12 -0.21 32 1 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.50 -0.27 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.89 -0.27 34 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.26 -0.30 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.08 -0.33 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.96 -0.34 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.87 -0.35 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.84 -0.35 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.86 -0.34 44 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 -0.03 30 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 -0.04 31 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 0.21 -0.05 30 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 0.29 -0.07 31 0 21 0
29JUN27 13.50 P 0.00 0.00 0.00 0.39 -0.08 31 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.52 -0.08 31 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 0.66 -0.11 31 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 0.82 -0.12 31 0 5 0
29JUN27 15.50 P 0.99 0.99 0.99 1.02 -0.12 31 3 38 +3
29JUN27 16.00 P 0.00 0.00 0.00 1.19 -0.17 30 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.42 -0.18 30 0 5 0
29JUN27 17.00 P 0.00 0.00 0.00 1.67 -0.15 30 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 1.95 -0.21 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.25 -0.23 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.57 -0.25 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.93 -0.25 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.28 -0.28 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.66 -0.28 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.47 -0.28 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.28 -0.31 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.14 -0.33 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.01 -0.36 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.94 -0.33 32 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.21 -0.06 32 0 12 0
29SEP27 12.00 P 0.00 0.00 0.00 0.28 -0.07 32 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 0.37 -0.09 32 0 5 0
29SEP27 13.00 P 0.53 0.53 0.53 0.48 -0.10 32 60 63 +60
29SEP27 13.50 P 0.00 0.00 0.00 0.61 -0.11 32 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.75 -0.13 32 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 0.91 -0.15 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.08 -0.16 32 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.28 -0.17 32 0 20 0
29SEP27 16.00 P 0.00 0.00 0.00 1.48 -0.20 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.71 -0.23 31 0 1 0
29SEP27 17.00 P 1.99 2.01 1.99 1.99 -0.24 32 45 45 +45
29SEP27 17.50 P 2.26 2.26 2.26 2.21 -0.32 31 15 30 +15
29SEP27 18.00 P 0.00 0.00 0.00 2.57 -0.28 32 0 0 0
29SEP27 18.50 P 2.94 2.94 2.94 2.91 -0.26 32 15 15 +15
29SEP27 19.00 P 0.00 0.00 0.00 3.26 -0.27 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.62 -0.27 33 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.00 -0.27 33 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.78 -0.28 34 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.58 -0.31 34 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.42 -0.30 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.27 -0.33 34 0 0 0
TOTAL PUT 338 9,208 +208
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$ 14.120
29OCT26 9.25 C 0.00 0.00 0.00 4.94 -0.02 107 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.71 +0.04 108 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.39 -0.03 61 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.17 0.00 82 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.66 -0.01 67 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.22 +0.05 76 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.69 +0.02 58 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.64 -0.04 0 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 1.15 -0.04 19 0 4 0
29OCT26 13.50 C 0.00 0.00 0.00 0.71 -0.03 21 0 332 0
29OCT26 14.00 C 0.41 0.41 0.41 0.36 -0.04 21 2 364 0
29OCT26 14.50 C 0.00 0.00 0.00 0.14 -0.03 21 0 560 0
29OCT26 15.00 C 0.05 0.05 0.05 0.04 -0.02 20 17 1,019 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 176 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,904 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 121 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.41 -0.03 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.17 -0.02 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.71 -0.07 49 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.22 -0.05 44 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.69 -0.01 31 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.19 -0.03 25 0 12 0
27NOV26 12.50 C 0.00 0.00 0.00 1.73 -0.02 26 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.30 -0.01 25 0 30 0
27NOV26 13.50 C 0.00 0.00 0.00 0.92 -0.04 25 0 66 0
27NOV26 14.00 C 0.00 0.00 0.00 0.61 -0.03 25 0 35 0
27NOV26 14.50 C 0.00 0.00 0.00 0.39 0.00 25 0 86 0
27NOV26 15.00 C 0.00 0.00 0.00 0.23 0.00 25 0 148 0
27NOV26 15.50 C 0.00 0.00 0.00 0.13 +0.01 25 0 122 0
27NOV26 16.00 C 0.07 0.07 0.07 0.07 +0.01 26 15 210 +15
27NOV26 16.50 C 0.00 0.00 0.00 0.04 +0.01 26 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 27 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 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 5.97 -0.08 62 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.72 -0.08 58 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.51 -0.01 63 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.27 +0.05 62 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.04 -0.02 61 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.78 -0.03 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.53 +0.06 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.30 -0.02 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.79 +0.01 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.30 +0.03 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.80 -0.04 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.25 -0.04 23 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 1.81 -0.04 24 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.40 -0.04 23 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.08 -0.03 25 0 51 0
30DEC26 14.00 C 0.00 0.00 0.00 0.75 -0.06 23 0 311 0
30DEC26 14.50 C 0.00 0.00 0.00 0.51 -0.06 23 0 335 0
30DEC26 15.00 C 0.37 0.37 0.36 0.34 -0.05 23 26 1,055 +26
30DEC26 15.50 C 0.00 0.00 0.00 0.22 -0.03 24 0 25 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 57 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 25 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 4.56 -0.05 46 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 4.32 -0.04 45 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 3.84 -0.02 41 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.34 -0.04 36 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 2.84 -0.05 30 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.33 -0.03 25 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 1.90 -0.03 24 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.52 -0.03 24 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.20 -0.03 25 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.91 -0.02 25 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.68 -0.02 25 0 90 0
28JAN27 15.00 C 0.00 0.00 0.00 0.49 -0.02 25 0 15 0
28JAN27 15.50 C 0.00 0.00 0.00 0.34 -0.02 25 0 50 0
28JAN27 16.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 50 0
28JAN27 16.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.04 -0.01 24 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 0.01 -0.01 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 6.10 -0.03 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.87 -0.02 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.61 -0.03 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.38 -0.02 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.12 +0.06 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.88 -0.03 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.64 -0.03 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.41 -0.02 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.93 -0.02 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.45 -0.04 32 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.00 -0.03 30 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.56 -0.03 28 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.11 -0.03 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.76 -0.03 26 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.43 -0.02 25 0 231 0
30MAR27 14.00 C 0.00 0.00 0.00 1.16 -0.02 25 0 164 0
30MAR27 14.50 C 0.00 0.00 0.00 0.93 -0.01 25 0 212 0
30MAR27 15.00 C 0.00 0.00 0.00 0.72 -0.02 25 0 1,176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.56 -0.02 25 0 71 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 -0.03 25 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.33 -0.03 25 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 0.00 26 0 20 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.87 -0.02 50 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.61 -0.03 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.38 -0.02 45 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.13 -0.03 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.88 -0.03 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.64 -0.04 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.41 -0.03 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.93 -0.03 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.45 -0.04 31 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.00 -0.03 29 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.57 -0.03 28 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.18 +0.03 27 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 1.77 -0.03 25 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.47 -0.03 25 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.21 -0.02 25 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 0.98 -0.02 25 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 0.79 -0.02 25 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.65 0.00 25 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.51 -0.02 25 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.41 -0.01 25 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.32 -0.01 25 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.24 -0.02 25 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.64 -0.04 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.43 -0.02 35 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.96 -0.02 32 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.47 -0.07 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.08 -0.01 29 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.68 +0.03 28 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.27 -0.03 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.96 -0.02 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.66 -0.04 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.41 -0.03 25 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.20 -0.04 26 0 49 0
29SEP27 15.00 C 0.00 0.00 0.00 1.01 -0.03 26 0 39 0
29SEP27 15.50 C 0.00 0.00 0.00 0.85 -0.03 26 0 50 0
29SEP27 16.00 C 0.00 0.00 0.00 0.74 -0.01 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.62 -0.02 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.53 -0.01 26 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.44 -0.01 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.37 -0.01 26 0 100 0
29SEP27 18.50 C 0.00 0.00 0.00 0.30 -0.01 26 0 100 0
29SEP27 19.00 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
TOTAL CALL 60 13,846 +41
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 431 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 381 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 0.00 23 0 466 0
29OCT26 13.50 P 0.07 0.07 0.07 0.07 0.00 21 18 549 +2
29OCT26 14.00 P 0.17 0.18 0.17 0.20 -0.01 20 140 425 +140
29OCT26 14.50 P 0.00 0.00 0.00 0.48 0.00 19 0 288 0
29OCT26 15.00 P 0.00 0.00 0.00 0.90 +0.01 20 0 366 0
29OCT26 15.50 P 0.00 0.00 0.00 1.38 +0.03 0 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 1.88 +0.03 0 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.88 +0.03 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.38 +0.03 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.88 +0.03 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.38 +0.03 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.88 +0.03 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.38 +0.03 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 0.03 +0.01 28 0 25 0
27NOV26 12.50 P 0.00 0.00 0.00 0.05 0.00 25 0 22 0
27NOV26 13.00 P 0.10 0.10 0.10 0.12 +0.01 25 20 161 +20
27NOV26 13.50 P 0.00 0.00 0.00 0.25 +0.03 25 0 170 0
27NOV26 14.00 P 0.00 0.00 0.00 0.47 +0.07 26 0 58 0
27NOV26 14.50 P 0.00 0.00 0.00 0.72 +0.06 25 0 229 0
27NOV26 15.00 P 0.00 0.00 0.00 1.06 +0.04 25 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 1.46 +0.04 25 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.91 +0.04 26 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.88 +0.03 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.38 +0.03 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.88 +0.03 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.38 +0.03 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.88 +0.03 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.38 +0.03 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 0.02 -0.01 24 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 0.10 -0.01 24 0 463 0
30DEC26 13.00 P 0.00 0.00 0.00 0.20 0.00 24 0 146 0
30DEC26 13.50 P 0.00 0.00 0.00 0.34 +0.01 24 0 436 0
30DEC26 14.00 P 0.00 0.00 0.00 0.55 +0.02 24 0 237 0
30DEC26 14.50 P 0.00 0.00 0.00 0.82 +0.02 24 0 229 0
30DEC26 15.00 P 0.00 0.00 0.00 1.12 +0.01 23 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.52 +0.01 24 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 1.94 +0.01 24 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.40 +0.02 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.88 +0.03 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.38 +0.03 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.88 +0.03 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.38 +0.03 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.88 +0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.38 +0.03 0 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 0.02 0.00 25 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.17 +0.01 25 0 1 0
28JAN27 13.00 P 0.00 0.00 0.00 0.27 0.00 24 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.43 +0.01 24 0 0 0
28JAN27 14.00 P 0.60 0.60 0.60 0.64 +0.01 24 15 45 +15
28JAN27 14.50 P 0.89 0.90 0.84 0.90 +0.01 24 75 188 +75
28JAN27 15.00 P 0.00 0.00 0.00 1.22 +0.02 24 0 30 0
28JAN27 15.50 P 0.00 0.00 0.00 1.60 +0.02 24 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 2.00 +0.02 24 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.44 +0.03 25 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.90 +0.03 25 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.38 +0.03 0 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.88 +0.03 0 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.38 +0.03 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.88 +0.03 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 31 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 0.08 +0.01 27 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.13 0.00 26 0 200 0
30MAR27 12.00 P 0.21 0.21 0.21 0.21 0.00 26 2 167 +2
30MAR27 12.50 P 0.00 0.00 0.00 0.32 0.00 26 0 230 0
30MAR27 13.00 P 0.00 0.00 0.00 0.47 +0.02 26 0 315 0
30MAR27 13.50 P 0.00 0.00 0.00 0.66 +0.02 26 0 1,056 0
30MAR27 14.00 P 0.00 0.00 0.00 0.88 +0.01 26 0 163 0
30MAR27 14.50 P 0.00 0.00 0.00 1.14 0.00 26 0 72 0
30MAR27 15.00 P 0.00 0.00 0.00 1.47 +0.01 27 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 1.77 +0.01 26 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 2.14 +0.01 26 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.58 +0.01 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.00 +0.01 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.43 0.00 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.89 +0.01 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.38 +0.03 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.88 +0.03 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.38 +0.03 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 0.00 25 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.04 0.00 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 0.00 25 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.12 0.00 25 0 93 0
29JUN27 11.00 P 0.00 0.00 0.00 0.19 0.00 25 0 167 0
29JUN27 11.50 P 0.00 0.00 0.00 0.29 0.00 25 0 461 0
29JUN27 12.00 P 0.00 0.00 0.00 0.42 0.00 25 0 124 0
29JUN27 12.50 P 0.00 0.00 0.00 0.59 +0.01 25 0 79 0
29JUN27 13.00 P 0.00 0.00 0.00 0.79 +0.02 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 1.26 +0.02 25 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.56 +0.01 25 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 1.89 +0.02 25 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.24 0.00 25 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.64 +0.04 25 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 3.04 +0.01 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.47 +0.02 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.89 0.00 25 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.35 +0.03 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.80 +0.05 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.27 +0.06 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.73 +0.03 26 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.12 0.00 26 0 16 0
29SEP27 10.00 P 0.00 0.00 0.00 0.15 0.00 26 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.22 0.00 26 0 55 0
29SEP27 11.00 P 0.00 0.00 0.00 0.32 0.00 26 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.44 0.00 26 0 91 0
29SEP27 12.00 P 0.00 0.00 0.00 0.59 0.00 26 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.76 0.00 26 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.97 +0.02 26 0 2 0
29SEP27 13.50 P 0.00 0.00 0.00 1.21 +0.02 26 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.47 +0.02 26 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.78 +0.03 26 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.11 +0.03 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.42 0.00 26 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.80 +0.01 26 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.20 +0.04 27 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.60 +0.02 27 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.01 +0.01 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.44 +0.01 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.87 0.00 26 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.32 0.00 26 0 0 0
TOTAL PUT 270 12,901 +254
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 0.00 59 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.64 0.00 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.44 0.00 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.34 0.00 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.24 0.00 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.14 0.00 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.94 0.00 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.84 0.00 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.54 0.00 0 0 4 0
29OCT26 4.10 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.26 0.00 22 0 300 0
29OCT26 4.40 C 0.19 0.19 0.17 0.18 -0.01 21 64 873 0
29OCT26 4.50 C 0.00 0.00 0.00 0.12 0.00 23 0 1,438 0
29OCT26 4.60 C 0.08 0.08 0.07 0.07 -0.01 22 31 1,285 +31
29OCT26 4.70 C 0.04 0.04 0.04 0.04 -0.01 23 10 8,323 0
29OCT26 4.80 C 0.03 0.03 0.03 0.03 0.00 26 5 2,466 0
29OCT26 4.90 C 0.00 0.00 0.00 0.02 0.00 28 0 5,491 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4,906 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 11,729 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.56 -0.01 21 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.46 -0.02 18 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.38 -0.01 21 0 310 0
27NOV26 4.30 C 0.00 0.00 0.00 0.30 -0.01 21 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.24 -0.01 23 0 633 0
27NOV26 4.50 C 0.00 0.00 0.00 0.18 0.00 22 0 917 0
27NOV26 4.60 C 0.00 0.00 0.00 0.13 -0.01 22 0 3,831 0
27NOV26 4.70 C 0.09 0.09 0.09 0.09 -0.01 22 1 1,801 0
27NOV26 4.80 C 0.06 0.06 0.06 0.07 0.00 24 4 497 +4
27NOV26 4.90 C 0.00 0.00 0.00 0.05 0.00 24 0 4,161 0
27NOV26 5.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 2,030 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 3,842 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 658 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 725 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.55 -0.01 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.45 -0.01 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.35 -0.01 0 0 60 0
30DEC26 3.30 C 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.15 0.00 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.67 -0.01 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.57 -0.03 16 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.49 -0.01 19 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 0.00 22 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.35 0.00 22 0 5,500 0
30DEC26 4.40 C 0.00 0.00 0.00 0.28 -0.01 21 0 975 0
30DEC26 4.50 C 0.00 0.00 0.00 0.23 0.00 22 0 1,840 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 -0.01 22 0 1,711 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 0.00 22 0 2,103 0
30DEC26 4.80 C 0.09 0.09 0.09 0.11 0.00 23 1 5,369 +1
30DEC26 4.90 C 0.00 0.00 0.00 0.08 -0.01 22 0 2,279 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 4,087 0
30DEC26 5.25 C 0.03 0.03 0.03 0.03 0.00 24 5 4,240 +5
30DEC26 5.50 C 0.02 0.02 0.02 0.02 0.00 26 5 1,483 +5
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 35 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 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 63 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 1.36 -0.01 0 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 1.26 -0.01 0 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 1.17 0.00 23 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 1.07 0.00 19 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.88 0.00 22 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.78 -0.01 19 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.68 -0.03 16 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.60 0.00 20 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.52 -0.01 20 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.44 0.00 20 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.37 -0.03 20 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.31 -0.02 21 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.26 -0.01 22 0 8 0
28JAN27 4.60 C 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.17 -0.01 22 0 37 0
28JAN27 4.80 C 0.00 0.00 0.00 0.14 -0.01 22 0 3 0
28JAN27 4.90 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.09 0.00 23 0 16 0
28JAN27 5.25 C 0.00 0.00 0.00 0.05 0.00 23 0 21 0
28JAN27 5.50 C 0.00 0.00 0.00 0.03 0.00 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
28JAN27 6.75 C 0.00 0.00 0.00 0.01 - 35 0 0 -
30MAR27 2.80 C 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.68 -0.01 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.48 0.00 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.29 -0.01 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.19 -0.01 20 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.10 -0.01 23 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 1.00 -0.01 21 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.91 -0.01 21 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.81 -0.03 19 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.74 -0.01 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.65 -0.02 21 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.57 -0.02 20 0 1,020 0
30MAR27 4.20 C 0.00 0.00 0.00 0.50 -0.02 21 0 62 0
30MAR27 4.30 C 0.00 0.00 0.00 0.44 -0.02 21 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.38 -0.01 22 0 2,558 0
30MAR27 4.50 C 0.00 0.00 0.00 0.33 -0.01 22 0 5,192 0
30MAR27 4.60 C 0.00 0.00 0.00 0.28 -0.01 22 0 3,143 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 -0.01 22 0 7,775 0
30MAR27 4.80 C 0.00 0.00 0.00 0.20 -0.01 22 0 332 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 -0.01 22 0 491 0
30MAR27 5.00 C 0.14 0.14 0.14 0.14 -0.01 22 5 417 +5
30MAR27 5.25 C 0.00 0.00 0.00 0.09 -0.01 23 0 1,512 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 6,042 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 -0.01 23 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 0.02 0.02 0.02 0.01 0.00 26 54 144 +54
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 1.80 -0.01 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.70 -0.01 27 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.60 -0.02 22 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.51 -0.01 27 0 30 0
29JUN27 3.20 C 0.00 0.00 0.00 1.41 -0.02 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.32 -0.01 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.22 -0.02 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.13 -0.02 23 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.04 -0.02 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.95 -0.02 22 0 750 0
29JUN27 3.80 C 0.00 0.00 0.00 0.87 -0.01 23 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.79 0.00 23 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.67 -0.01 18 0 123 0
29JUN27 4.10 C 0.00 0.00 0.00 0.59 -0.02 18 0 73 0
29JUN27 4.20 C 0.00 0.00 0.00 0.52 -0.02 18 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.47 -0.01 20 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.41 -0.03 20 0 590 0
29JUN27 4.50 C 0.40 0.40 0.38 0.37 -0.01 21 330 699 +298
29JUN27 4.60 C 0.00 0.00 0.00 0.32 -0.01 21 0 449 0
29JUN27 4.70 C 0.00 0.00 0.00 0.27 -0.01 21 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.23 -0.01 20 0 751 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 -0.01 20 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 747 0
29JUN27 5.25 C 0.15 0.15 0.15 0.10 -0.01 20 30 4,588 -30
29JUN27 5.50 C 0.00 0.00 0.00 0.06 -0.01 20 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 0.02 -0.01 20 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 1.41 -0.02 23 0 30 0
29SEP27 3.30 C 0.00 0.00 0.00 1.32 -0.02 24 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.23 -0.02 24 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.14 -0.02 24 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.05 -0.02 23 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.96 -0.02 22 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.88 -0.02 23 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.80 -0.03 22 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.73 -0.02 23 0 33 0
29SEP27 4.10 C 0.00 0.00 0.00 0.66 -0.02 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.60 -0.01 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.54 -0.01 23 0 35 0
29SEP27 4.40 C 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.43 -0.02 23 0 60 0
29SEP27 4.60 C 0.00 0.00 0.00 0.40 0.00 24 0 2 0
29SEP27 4.70 C 0.00 0.00 0.00 0.35 -0.01 23 0 8 0
29SEP27 4.80 C 0.00 0.00 0.00 0.31 -0.01 23 0 4 0
29SEP27 4.90 C 0.00 0.00 0.00 0.28 -0.01 24 0 490 0
29SEP27 5.00 C 0.00 0.00 0.00 0.25 0.00 24 0 92 0
29SEP27 5.25 C 0.00 0.00 0.00 0.19 0.00 24 0 851 0
29SEP27 5.50 C 0.00 0.00 0.00 0.14 0.00 24 0 381 0
29SEP27 5.75 C 0.00 0.00 0.00 0.10 0.00 24 0 607 0
29SEP27 6.00 C 0.00 0.00 0.00 0.07 0.00 24 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.05 -0.01 24 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.02 0.00 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 545 144,359 +373
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 82 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 76 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,471 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 3,786 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 878 0
29OCT26 4.30 P 0.02 0.02 0.02 0.03 0.00 27 1 2,561 -1
29OCT26 4.40 P 0.05 0.05 0.04 0.05 0.00 25 453 1,453 -151
29OCT26 4.50 P 0.08 0.08 0.08 0.09 0.00 25 10 2,379 -5
29OCT26 4.60 P 0.00 0.00 0.00 0.14 0.00 25 0 1,737 0
29OCT26 4.70 P 0.21 0.21 0.21 0.21 0.00 26 5 1,644 0
29OCT26 4.80 P 0.00 0.00 0.00 0.29 0.00 27 0 884 0
29OCT26 4.90 P 0.00 0.00 0.00 0.38 0.00 28 0 852 0
29OCT26 5.00 P 0.00 0.00 0.00 0.48 +0.01 34 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.73 +0.01 45 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.98 +0.01 56 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.23 +0.01 65 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.48 +0.01 74 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.73 +0.01 82 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.98 +0.01 90 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.23 +0.01 98 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.48 +0.01 105 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.73 +0.01 112 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.98 +0.01 118 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.23 +0.01 124 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 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 34 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 0.01 0.01 0.01 0.00 26 2,030 2,455 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.02 0.00 23 0 4,147 0
27NOV26 4.20 P 0.04 0.04 0.04 0.04 0.00 24 92 2,973 +40
27NOV26 4.30 P 0.00 0.00 0.00 0.06 0.00 24 0 1,231 0
27NOV26 4.40 P 0.00 0.00 0.00 0.09 0.00 23 0 1,091 0
27NOV26 4.50 P 0.00 0.00 0.00 0.14 0.00 24 0 3,066 0
27NOV26 4.60 P 0.00 0.00 0.00 0.19 0.00 24 0 1,282 0
27NOV26 4.70 P 0.00 0.00 0.00 0.25 0.00 24 0 1,468 0
27NOV26 4.80 P 0.00 0.00 0.00 0.32 -0.01 24 0 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.41 0.00 26 0 2,893 0
27NOV26 5.00 P 0.00 0.00 0.00 0.49 -0.01 26 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.73 +0.01 31 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.98 +0.01 38 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.23 +0.01 44 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.48 +0.01 50 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.73 +0.01 56 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.98 +0.01 61 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.23 +0.01 66 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.48 +0.01 71 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.73 +0.01 75 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.98 +0.01 80 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.23 +0.01 84 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 38 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 23 0 1,062 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 24 0 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 24 0 1,361 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 24 0 2,760 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 24 0 1,391 0
30DEC26 4.30 P 0.09 0.09 0.09 0.09 0.00 23 5 5,486 0
30DEC26 4.40 P 0.12 0.12 0.12 0.13 +0.01 23 9 1,149 +9
30DEC26 4.50 P 0.17 0.17 0.17 0.18 +0.01 24 2 1,428 0
30DEC26 4.60 P 0.22 0.22 0.22 0.23 +0.01 24 47 924 -23
30DEC26 4.70 P 0.00 0.00 0.00 0.29 +0.01 24 0 504 0
30DEC26 4.80 P 0.00 0.00 0.00 0.36 +0.01 25 0 790 0
30DEC26 4.90 P 0.00 0.00 0.00 0.43 0.00 24 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.52 +0.01 26 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.74 +0.01 28 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 0.98 0.00 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.23 0.00 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.48 0.00 41 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.73 +0.01 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.98 0.00 50 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.23 0.00 54 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.48 +0.01 58 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.73 +0.01 61 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.98 +0.01 65 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.23 +0.01 68 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.48 +0.01 71 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.73 0.00 74 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.98 0.00 77 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.23 0.00 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 33 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 0.00 23 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.02 +0.01 24 0 450 0
28JAN27 3.90 P 0.00 0.00 0.00 0.03 +0.01 23 0 8 0
28JAN27 4.00 P 0.00 0.00 0.00 0.04 0.00 23 0 40 0
28JAN27 4.10 P 0.05 0.05 0.05 0.06 0.00 23 3 273 +3
28JAN27 4.20 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.15 0.00 23 0 1 0
28JAN27 4.50 P 0.00 0.00 0.00 0.20 +0.01 23 0 1 0
28JAN27 4.60 P 0.00 0.00 0.00 0.25 0.00 23 0 4 0
28JAN27 4.70 P 0.00 0.00 0.00 0.31 0.00 23 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.38 +0.01 24 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.45 0.00 24 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.53 0.00 24 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.75 0.00 26 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.98 0.00 28 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.23 0.00 32 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.48 0.00 37 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.73 +0.01 41 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.98 0.00 44 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 2.23 - 48 0 0 -
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 23 0 1,561 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 -0.01 22 0 2,725 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 4,539 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 -0.01 22 0 1,699 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 -0.01 22 0 3,927 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 0.00 23 0 10,775 0
30MAR27 4.40 P 0.19 0.19 0.19 0.20 0.00 23 1 1,792 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 0.00 23 0 1,395 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 0.00 23 0 3,242 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 0.00 23 0 6,806 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 +0.01 23 0 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.48 0.00 23 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 -0.01 24 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.77 0.00 25 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.00 +0.01 27 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.23 0.00 28 0 1,123 0
30MAR27 6.00 P 0.00 0.00 0.00 1.48 0.00 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.73 +0.01 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.98 0.00 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.23 0.00 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.48 +0.01 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.73 +0.01 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.98 +0.01 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.23 +0.01 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.48 +0.01 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.73 0.00 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.98 0.00 59 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 0.00 20 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.02 0.00 21 0 318 0
29JUN27 3.50 P 0.00 0.00 0.00 0.03 0.00 21 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.04 0.00 21 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.06 0.00 21 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.07 -0.01 20 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.10 0.00 21 0 1,017 0
29JUN27 4.00 P 0.13 0.13 0.13 0.12 -0.01 20 5 498 0
29JUN27 4.10 P 0.00 0.00 0.00 0.15 -0.01 20 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.19 -0.01 20 0 310 0
29JUN27 4.30 P 0.00 0.00 0.00 0.23 -0.01 20 0 398 0
29JUN27 4.40 P 0.00 0.00 0.00 0.28 0.00 20 0 319 0
29JUN27 4.50 P 0.33 0.33 0.33 0.34 +0.01 21 60 369 +60
29JUN27 4.60 P 0.00 0.00 0.00 0.37 -0.01 19 0 917 0
29JUN27 4.70 P 0.00 0.00 0.00 0.43 -0.01 19 0 177 0
29JUN27 4.80 P 0.00 0.00 0.00 0.51 0.00 20 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.58 0.00 20 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.65 0.00 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.85 +0.01 20 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.05 0.00 17 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.27 0.00 13 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.98 0.00 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.23 0.00 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.98 +0.01 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.23 +0.01 28 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.04 0.00 23 0 2 0
29SEP27 3.40 P 0.00 0.00 0.00 0.05 -0.01 23 0 3 0
29SEP27 3.50 P 0.07 0.07 0.07 0.07 -0.01 24 5 20 +5
29SEP27 3.60 P 0.00 0.00 0.00 0.09 0.00 24 0 608 0
29SEP27 3.70 P 0.00 0.00 0.00 0.12 +0.01 24 0 30 0
29SEP27 3.80 P 0.13 0.13 0.13 0.13 -0.01 23 2 8 +2
29SEP27 3.90 P 0.16 0.16 0.16 0.16 -0.01 23 70 90 +70
29SEP27 4.00 P 0.00 0.00 0.00 0.20 0.00 24 0 150 0
29SEP27 4.10 P 0.00 0.00 0.00 0.24 -0.01 24 0 72 0
29SEP27 4.20 P 0.00 0.00 0.00 0.28 0.00 24 0 94 0
29SEP27 4.30 P 0.00 0.00 0.00 0.33 0.00 24 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.38 0.00 24 0 41 0
29SEP27 4.50 P 0.00 0.00 0.00 0.44 +0.01 24 0 158 0
29SEP27 4.60 P 0.00 0.00 0.00 0.50 +0.01 25 0 135 0
29SEP27 4.70 P 0.00 0.00 0.00 0.55 0.00 24 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.61 +0.01 24 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.68 +0.01 24 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.75 +0.01 24 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.95 +0.02 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.15 +0.01 25 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.37 +0.02 26 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.56 -0.01 23 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.81 +0.02 26 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.04 +0.02 26 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.27 +0.01 25 0 50 0
29SEP27 7.00 P 0.00 0.00 0.00 2.51 +0.02 26 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 2.74 +0.01 23 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.99 +0.02 26 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.24 +0.02 30 0 0 0
TOTAL PUT 2,800 149,132 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 28.260
29OCT26 19.00 C 0.00 0.00 0.00 9.29 +0.50 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.79 +0.49 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.30 +0.49 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.30 +0.50 47 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.30 +0.50 36 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.30 +0.52 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.30 +0.51 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.32 +0.50 27 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 2.36 +0.44 25 0 16 0
29OCT26 27.00 C 0.00 0.00 0.00 1.51 +0.34 25 0 125 0
29OCT26 28.00 C 0.68 0.83 0.68 0.82 +0.22 24 45 391 -15
29OCT26 29.00 C 0.40 0.42 0.40 0.39 +0.12 25 18 3,298 -14
29OCT26 30.00 C 0.13 0.13 0.13 0.15 +0.04 25 1 4,126 0
29OCT26 31.00 C 0.08 0.08 0.08 0.06 +0.02 26 6 626 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 592 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 639 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 424 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 423 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 463 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 8.79 +0.43 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.35 +0.49 35 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.35 +0.46 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.30 +0.40 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.31 +0.42 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.42 +0.46 27 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.51 +0.42 28 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.67 +0.35 27 0 54 0
27NOV26 27.00 C 0.00 0.00 0.00 1.89 +0.21 26 0 135 0
27NOV26 28.00 C 1.38 1.38 1.38 1.31 +0.20 27 30 295 +15
27NOV26 29.00 C 0.78 0.78 0.78 0.86 +0.10 27 15 252 0
27NOV26 30.00 C 0.00 0.00 0.00 0.53 +0.08 27 0 313 0
27NOV26 31.00 C 0.33 0.33 0.28 0.32 +0.05 27 391 596 +271
27NOV26 32.00 C 0.00 0.00 0.00 0.19 +0.03 28 0 334 0
27NOV26 33.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 310 0
27NOV26 34.00 C 0.00 0.00 0.00 0.05 0.00 27 0 280 0
27NOV26 35.00 C 0.00 0.00 0.00 0.03 0.00 28 0 224 0
27NOV26 36.00 C 0.00 0.00 0.00 0.02 0.00 30 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 9.32 +0.29 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.81 +0.22 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.35 +0.29 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.35 +0.26 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.42 +0.30 17 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.50 +0.47 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.60 +0.45 28 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 3.75 +0.41 28 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 2.99 +0.38 28 0 39 0
30DEC26 27.00 C 0.00 0.00 0.00 2.24 +0.27 26 0 25 0
30DEC26 28.00 C 1.48 1.74 1.48 1.69 +0.20 27 45 70 0
30DEC26 29.00 C 0.00 0.00 0.00 1.24 +0.17 27 0 217 0
30DEC26 30.00 C 0.00 0.00 0.00 0.88 +0.12 27 0 375 0
30DEC26 31.00 C 0.00 0.00 0.00 0.61 +0.08 27 0 151 0
30DEC26 32.00 C 0.00 0.00 0.00 0.41 +0.06 27 0 457 0
30DEC26 33.00 C 0.00 0.00 0.00 0.29 +0.06 28 0 376 0
30DEC26 34.00 C 0.00 0.00 0.00 0.18 +0.03 28 0 3,635 0
30DEC26 35.00 C 0.00 0.00 0.00 0.12 +0.03 28 0 406 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 215 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
28JAN27 19.50 C 0.00 0.00 0.00 8.94 +0.24 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 8.46 +0.27 24 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 7.51 +0.30 29 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 6.56 +0.31 28 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 5.65 +0.32 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 4.78 +0.32 28 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 3.98 +0.42 28 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 3.25 +0.41 28 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 2.53 +0.26 27 0 15 0
28JAN27 28.00 C 1.87 1.87 1.87 1.99 +0.20 27 15 260 +15
28JAN27 29.00 C 0.00 0.00 0.00 1.53 +0.16 27 0 15 0
28JAN27 30.00 C 0.00 0.00 0.00 1.16 +0.14 28 0 32 0
28JAN27 31.00 C 0.00 0.00 0.00 0.86 +0.10 28 0 15 0
28JAN27 32.00 C 0.00 0.00 0.00 0.63 +0.08 28 0 32 0
28JAN27 33.00 C 0.00 0.00 0.00 0.48 +0.09 28 0 30 0
28JAN27 34.00 C 0.00 0.00 0.00 0.34 +0.07 28 0 30 0
28JAN27 35.00 C 0.00 0.00 0.00 0.24 +0.05 29 0 15 0
28JAN27 36.00 C 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.52 +0.24 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.06 +0.29 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.60 +0.21 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.67 +0.30 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.76 +0.28 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 5.90 +0.20 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.12 +0.21 28 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 4.35 +0.17 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.69 +0.27 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 3.11 +0.27 29 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 2.53 +0.12 28 0 46 0
30MAR27 29.00 C 2.10 2.10 2.10 2.07 +0.08 28 15 67 +15
30MAR27 30.00 C 0.00 0.00 0.00 1.66 +0.14 28 0 609 0
30MAR27 31.00 C 0.00 0.00 0.00 1.35 +0.06 28 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 1.09 +0.12 29 0 1,155 0
30MAR27 33.00 C 0.00 0.00 0.00 0.85 +0.07 28 0 1,548 0
30MAR27 34.00 C 0.00 0.00 0.00 0.66 +0.04 28 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 0.51 +0.02 28 0 3,543 0
30MAR27 36.00 C 0.00 0.00 0.00 0.39 +0.01 28 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.30 +0.01 28 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.22 0.00 28 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.17 0.00 28 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.13 0.00 28 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 9 0
30MAR27 43.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.04 0.00 29 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.03 0.00 29 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 9.75 +0.22 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.33 +0.30 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.86 +0.30 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.99 +0.28 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.12 +0.27 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.34 +0.29 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.57 +0.27 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.88 +0.26 30 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 4.22 +0.23 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 3.72 +0.39 31 0 21 0
29JUN27 28.00 C 0.00 0.00 0.00 3.12 +0.20 30 0 8,021 0
29JUN27 29.00 C 2.63 2.64 2.63 2.79 +0.31 31 8 1,578 +8
29JUN27 30.00 C 2.24 2.26 2.24 2.28 +0.19 30 20 338 0
29JUN27 31.00 C 1.96 1.96 1.96 1.93 +0.17 30 3 50 0
29JUN27 32.00 C 0.00 0.00 0.00 1.66 +0.20 30 0 164 0
29JUN27 33.00 C 0.00 0.00 0.00 1.40 +0.18 30 0 61 0
29JUN27 34.00 C 0.00 0.00 0.00 1.18 +0.17 30 0 31 0
29JUN27 35.00 C 1.00 1.00 1.00 1.02 +0.19 31 4 510 0
29JUN27 36.00 C 0.00 0.00 0.00 0.85 +0.16 31 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 0.69 +0.13 31 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.58 +0.12 31 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.48 +0.11 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.39 +0.09 31 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 0.33 +0.09 31 0 33 0
29SEP27 19.50 C 0.00 0.00 0.00 9.38 +0.22 31 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.94 +0.23 31 0 11 0
29SEP27 21.00 C 0.00 0.00 0.00 8.09 +0.23 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.29 +0.23 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.53 +0.21 31 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.84 +0.24 31 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.19 +0.24 31 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.59 +0.28 31 0 45 0
29SEP27 27.00 C 0.00 0.00 0.00 4.07 +0.29 31 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 3.56 +0.25 31 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 3.12 +0.20 31 0 1 0
29SEP27 30.00 C 2.75 2.75 2.75 2.71 +0.16 30 115 350 +115
29SEP27 31.00 C 0.00 0.00 0.00 2.38 +0.14 31 0 130 0
29SEP27 32.00 C 0.00 0.00 0.00 2.08 +0.13 31 0 87 0
29SEP27 33.00 C 0.00 0.00 0.00 1.87 +0.18 31 0 45 0
29SEP27 34.00 C 0.00 0.00 0.00 1.59 +0.13 31 0 59 0
29SEP27 35.00 C 1.34 1.34 1.34 1.40 +0.14 31 2 8 +2
29SEP27 36.00 C 1.18 1.18 1.18 1.23 +0.14 31 3 9 +3
29SEP27 37.00 C 0.00 0.00 0.00 1.01 +0.10 31 0 2 0
29SEP27 38.00 C 0.00 0.00 0.00 0.91 +0.13 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.79 +0.11 31 0 1 0
29SEP27 40.00 C 0.00 0.00 0.00 0.67 +0.07 31 0 71 0
TOTAL CALL 736 50,549 +415
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 97 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 176 0
29OCT26 26.00 P 0.00 0.00 0.00 0.06 -0.08 25 0 850 0
29OCT26 27.00 P 0.00 0.00 0.00 0.21 -0.18 25 0 4,472 0
29OCT26 28.00 P 0.61 0.61 0.61 0.55 -0.31 26 15 3,837 -15
29OCT26 29.00 P 0.00 0.00 0.00 1.13 -0.39 27 0 2,550 0
29OCT26 30.00 P 0.00 0.00 0.00 1.91 -0.46 28 0 904 0
29OCT26 31.00 P 0.00 0.00 0.00 2.76 -0.51 25 0 183 0
29OCT26 32.00 P 0.00 0.00 0.00 3.74 -0.52 0 0 87 0
29OCT26 33.00 P 0.00 0.00 0.00 4.74 -0.52 0 0 2 0
29OCT26 34.00 P 0.00 0.00 0.00 5.88 -0.38 58 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.93 -0.33 69 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.93 -0.33 76 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.93 -0.33 82 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.93 -0.33 88 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.95 -0.31 96 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.93 -0.33 99 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 90 0
27NOV26 23.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 18 0
27NOV26 24.00 P 0.00 0.00 0.00 0.06 -0.06 28 0 215 0
27NOV26 25.00 P 0.00 0.00 0.00 0.14 -0.11 27 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.31 -0.17 28 0 792 0
27NOV26 27.00 P 0.00 0.00 0.00 0.59 -0.20 28 0 1,900 0
27NOV26 28.00 P 0.00 0.00 0.00 1.00 -0.29 28 0 1,892 0
27NOV26 29.00 P 0.00 0.00 0.00 1.54 -0.30 28 0 623 0
27NOV26 30.00 P 0.00 0.00 0.00 2.25 -0.36 29 0 1,327 0
27NOV26 31.00 P 0.00 0.00 0.00 2.97 -0.47 28 0 225 0
27NOV26 32.00 P 0.00 0.00 0.00 3.83 -0.50 27 0 60 0
27NOV26 33.00 P 0.00 0.00 0.00 4.91 -0.37 36 0 48 0
27NOV26 34.00 P 0.00 0.00 0.00 5.89 -0.37 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.93 -0.33 46 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.93 -0.33 51 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.93 -0.33 55 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.93 -0.33 59 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.95 -0.31 64 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.93 -0.33 66 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 82 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 -0.03 28 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 -0.07 28 0 371 0
30DEC26 25.00 P 0.00 0.00 0.00 0.33 -0.10 28 0 395 0
30DEC26 26.00 P 0.00 0.00 0.00 0.56 -0.16 28 0 578 0
30DEC26 27.00 P 0.99 0.99 0.99 0.89 -0.18 28 125 451 +125
30DEC26 28.00 P 1.46 1.46 1.46 1.33 -0.22 28 15 1,785 -15
30DEC26 29.00 P 0.00 0.00 0.00 1.83 -0.35 28 0 381 0
30DEC26 30.00 P 0.00 0.00 0.00 2.54 -0.29 29 0 3,976 0
30DEC26 31.00 P 0.00 0.00 0.00 3.28 -0.36 30 0 688 0
30DEC26 32.00 P 0.00 0.00 0.00 4.12 -0.38 31 0 164 0
30DEC26 33.00 P 0.00 0.00 0.00 4.91 -0.43 29 0 104 0
30DEC26 34.00 P 0.00 0.00 0.00 5.89 -0.40 32 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 6.93 -0.33 38 0 68 0
30DEC26 36.00 P 0.00 0.00 0.00 7.93 -0.33 41 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.93 -0.33 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.93 -0.33 47 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 10.95 -0.31 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.93 -0.33 53 0 2,000 0
30DEC26 41.00 P 0.00 0.00 0.00 12.84 -0.42 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.89 -0.37 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.83 -0.43 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.86 -0.40 60 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.86 -0.40 63 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.83 -0.43 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.83 -0.43 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.88 -0.38 71 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.83 -0.43 69 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 15 0
28JAN27 22.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 215 0
28JAN27 23.00 P 0.00 0.00 0.00 0.17 -0.04 29 0 100 0
28JAN27 24.00 P 0.00 0.00 0.00 0.30 -0.07 29 0 135 0
28JAN27 25.00 P 0.00 0.00 0.00 0.49 -0.11 29 0 120 0
28JAN27 26.00 P 0.84 0.84 0.84 0.77 -0.12 29 130 332 +130
28JAN27 27.00 P 0.00 0.00 0.00 1.12 -0.14 29 0 430 0
28JAN27 28.00 P 1.54 1.57 1.54 1.57 -0.18 29 75 401 +15
28JAN27 29.00 P 0.00 0.00 0.00 2.13 -0.25 29 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 2.76 -0.32 29 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 3.38 -0.38 28 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 4.15 -0.35 28 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 5.14 -0.20 32 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 5.96 -0.38 31 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 6.93 -0.36 33 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 7.93 -0.33 36 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 8.93 -0.33 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.12 -0.06 28 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.20 -0.10 28 0 550 0
30MAR27 23.00 P 0.00 0.00 0.00 0.33 -0.14 28 0 161 0
30MAR27 24.00 P 0.00 0.00 0.00 0.52 -0.15 28 0 280 0
30MAR27 25.00 P 0.00 0.00 0.00 0.76 -0.17 28 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.08 -0.19 29 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.48 -0.20 29 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 1.94 -0.23 29 0 1,684 0
30MAR27 29.00 P 0.00 0.00 0.00 2.50 -0.21 29 0 3,842 0
30MAR27 30.00 P 0.00 0.00 0.00 3.08 -0.27 29 0 3,232 0
30MAR27 31.00 P 0.00 0.00 0.00 3.69 -0.37 28 0 271 0
30MAR27 32.00 P 0.00 0.00 0.00 4.55 -0.34 30 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 5.36 -0.16 31 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 6.22 -0.25 31 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 7.10 -0.33 32 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 8.02 -0.33 33 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 8.96 -0.33 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.95 -0.32 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.95 -0.31 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.93 -0.33 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.93 -0.33 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.95 -0.31 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.93 -0.33 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.93 -0.33 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.88 -0.38 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 20 0
29JUN27 19.50 P 0.00 0.00 0.00 0.24 -0.01 31 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.30 -0.02 31 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.44 -0.04 31 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.64 -0.04 31 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 0.89 -0.05 31 0 174 0
29JUN27 24.00 P 0.00 0.00 0.00 1.19 -0.07 31 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.52 -0.12 31 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 1.90 -0.15 31 0 250 0
29JUN27 27.00 P 0.00 0.00 0.00 2.33 -0.17 30 0 1,783 0
29JUN27 28.00 P 0.00 0.00 0.00 2.86 -0.14 30 0 8,018 0
29JUN27 29.00 P 0.00 0.00 0.00 3.44 -0.23 31 0 1,107 0
29JUN27 30.00 P 0.00 0.00 0.00 4.10 -0.19 31 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 4.78 -0.15 31 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.49 -0.15 31 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 6.16 -0.34 30 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 7.03 -0.18 32 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 7.88 -0.21 32 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 8.72 -0.21 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.59 -0.20 33 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.45 -0.22 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.37 -0.21 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.28 -0.18 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.19 -0.19 34 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.41 -0.05 31 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 0.49 -0.06 31 0 51 0
29SEP27 21.00 P 0.00 0.00 0.00 0.69 -0.07 31 0 335 0
29SEP27 22.00 P 0.00 0.00 0.00 0.93 -0.09 31 0 34 0
29SEP27 23.00 P 0.00 0.00 0.00 1.21 -0.10 31 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 1.54 -0.07 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.89 -0.11 31 0 12 0
29SEP27 26.00 P 0.00 0.00 0.00 2.29 -0.17 31 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.78 -0.14 31 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.30 -0.17 31 0 150 0
29SEP27 29.00 P 0.00 0.00 0.00 3.88 -0.21 31 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.51 -0.22 31 0 20 0
29SEP27 31.00 P 0.00 0.00 0.00 5.16 -0.18 31 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 5.90 -0.16 32 0 8 0
29SEP27 33.00 P 0.00 0.00 0.00 6.62 -0.19 32 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.39 -0.19 32 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 8.20 -0.18 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.00 -0.27 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.87 -0.20 33 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.72 -0.23 33 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.60 -0.16 33 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.48 -0.22 33 0 15 0
TOTAL PUT 360 60,421 +240
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 4.355
29OCT26 3.30 C 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.56 +0.01 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.37 +0.02 25 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.18 +0.01 17 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.06 0.00 18 0 10 0
29OCT26 4.50 C 0.00 0.00 0.00 0.03 0.00 19 0 203 0
29OCT26 4.60 C 0.00 0.00 0.00 0.02 +0.01 22 0 423 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 282 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 391 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 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 72 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.07 +0.01 29 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.97 +0.01 24 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.48 +0.01 20 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.39 +0.01 20 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.30 0.00 18 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.22 +0.01 18 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.11 +0.01 19 0 185 0
27NOV26 4.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.03 0.00 20 0 20 0
27NOV26 4.80 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 1.08 +0.01 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.98 +0.01 19 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.69 +0.01 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.59 +0.01 18 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.50 +0.01 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.41 0.00 18 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.33 0.00 18 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.26 0.00 18 0 63 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 +0.01 18 0 62 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 0.00 17 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 0.00 17 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 0.00 18 0 14 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 0.00 20 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 0.00 20 0 180 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 0.99 +0.01 20 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.89 +0.01 16 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.80 +0.02 21 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.70 +0.01 19 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.61 +0.01 19 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.52 +0.01 18 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.44 +0.01 19 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.36 +0.01 18 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.29 +0.02 18 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.22 +0.01 17 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.17 +0.01 17 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.11 +0.02 21 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.01 +0.01 18 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.92 +0.02 20 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.82 +0.01 18 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.73 +0.01 18 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.64 +0.01 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.56 +0.01 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.48 0.00 18 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.41 +0.01 18 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.34 +0.02 18 0 90 0
30MAR27 4.30 C 0.00 0.00 0.00 0.28 +0.02 18 0 419 0
30MAR27 4.40 C 0.00 0.00 0.00 0.23 +0.02 18 0 121 0
30MAR27 4.50 C 0.00 0.00 0.00 0.18 +0.01 17 0 91 0
30MAR27 4.60 C 0.00 0.00 0.00 0.14 +0.01 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 0.00 17 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 0.00 18 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 0.00 19 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.14 +0.01 19 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.05 +0.01 20 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.96 +0.01 20 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.87 +0.01 19 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.78 +0.01 19 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.70 +0.01 19 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.62 +0.02 19 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.55 +0.01 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.48 +0.01 19 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.41 0.00 18 0 15 0
29JUN27 4.30 C 0.00 0.00 0.00 0.37 +0.04 19 0 120 0
29JUN27 4.40 C 0.00 0.00 0.00 0.30 0.00 18 0 15 0
29JUN27 4.50 C 0.00 0.00 0.00 0.25 +0.01 18 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 0.21 +0.01 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.19 +0.02 19 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.15 0.00 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.12 0.00 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.06 0.00 18 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 0.00 19 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.02 0.00 19 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.15 +0.01 22 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.06 +0.01 22 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.97 +0.01 22 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.88 +0.01 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.80 +0.02 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.71 +0.02 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.63 +0.02 20 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.55 +0.01 19 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.48 +0.01 19 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.42 +0.01 19 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.37 +0.03 20 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.30 0.00 18 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.26 +0.02 19 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.21 +0.01 18 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 12 0
29SEP27 5.25 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 0 5,920 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 -0.01 20 0 107 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 0.00 22 0 933 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 -0.01 19 0 421 0
29OCT26 4.40 P 0.00 0.00 0.00 0.09 -0.02 16 0 133 0
29OCT26 4.50 P 0.00 0.00 0.00 0.17 -0.02 19 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.26 -0.01 23 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.35 -0.02 23 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.45 -0.02 28 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.55 -0.02 32 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.65 -0.02 37 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.90 -0.02 46 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.15 -0.02 56 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.40 -0.02 64 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.65 -0.02 72 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.90 -0.02 80 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.15 -0.02 87 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.40 -0.02 94 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.65 -0.02 100 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.90 -0.02 106 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 -0.01 20 0 100 0
27NOV26 4.30 P 0.00 0.00 0.00 0.09 -0.01 19 0 160 0
27NOV26 4.40 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.28 -0.01 20 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.37 0.00 22 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.46 -0.01 23 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.55 -0.02 23 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.65 -0.02 26 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.90 -0.02 32 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.15 -0.02 39 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.40 -0.02 44 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.65 -0.02 50 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.90 -0.02 55 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.15 -0.02 60 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.40 -0.02 65 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 190 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 -0.01 18 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 -0.01 19 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 -0.01 19 0 578 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 -0.01 19 0 285 0
30DEC26 4.50 P 0.00 0.00 0.00 0.23 -0.02 19 0 260 0
30DEC26 4.60 P 0.00 0.00 0.00 0.30 -0.01 19 0 595 0
30DEC26 4.70 P 0.00 0.00 0.00 0.38 -0.01 20 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.47 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 -0.01 22 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 -0.02 24 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.90 -0.02 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.15 -0.02 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.40 -0.02 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.65 -0.02 41 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.90 -0.02 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.15 -0.02 49 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.40 -0.02 53 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.65 -0.02 57 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.90 -0.02 60 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.15 -0.02 64 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.40 -0.02 67 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.65 -0.02 70 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.25 -0.01 19 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.32 -0.01 19 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.39 -0.01 19 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.48 0.00 21 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.56 -0.02 20 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.66 -0.02 22 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.90 -0.02 24 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.15 -0.02 29 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.40 -0.02 33 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 0.00 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 -0.01 19 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.13 -0.01 18 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 -0.02 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 -0.01 19 0 125 0
30MAR27 4.60 P 0.00 0.00 0.00 0.35 -0.01 19 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.42 0.00 19 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.50 0.00 20 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.58 -0.01 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.67 -0.01 21 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.90 -0.02 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.15 -0.02 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.40 -0.02 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.65 -0.02 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.90 -0.02 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.15 -0.02 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.40 -0.02 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.65 -0.02 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.90 -0.02 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.15 -0.02 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.40 -0.02 51 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 0.00 19 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.11 0.00 19 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.13 -0.01 18 0 233 0
29JUN27 4.20 P 0.00 0.00 0.00 0.17 0.00 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.21 -0.01 18 0 595 0
29JUN27 4.40 P 0.00 0.00 0.00 0.26 -0.01 18 0 15 0
29JUN27 4.50 P 0.00 0.00 0.00 0.32 -0.01 19 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.38 -0.02 19 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.45 0.00 19 0 29 0
29JUN27 4.80 P 0.00 0.00 0.00 0.52 -0.01 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.60 -0.01 19 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.68 -0.02 19 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.91 -0.01 21 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.15 -0.02 22 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.40 -0.02 25 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.65 -0.02 28 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.90 -0.02 31 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.15 -0.02 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.40 -0.02 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.65 -0.02 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.90 -0.02 41 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.12 0.00 18 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.15 0.00 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.22 -0.01 17 0 32 0
29SEP27 4.10 P 0.00 0.00 0.00 0.27 -0.01 17 0 30 0
29SEP27 4.20 P 0.33 0.33 0.33 0.32 -0.01 17 15 50 +15
29SEP27 4.30 P 0.00 0.00 0.00 0.38 -0.01 17 0 25 0
29SEP27 4.40 P 0.45 0.45 0.45 0.44 -0.01 17 15 95 +15
29SEP27 4.50 P 0.51 0.51 0.51 0.50 -0.02 16 30 81 +30
29SEP27 4.60 P 0.00 0.00 0.00 0.58 -0.01 17 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.65 -0.02 16 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.73 -0.01 16 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.81 -0.01 16 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.89 -0.02 15 0 120 0
29SEP27 5.25 P 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.78 -0.03 0 0 0 0
TOTAL PUT 60 7,667 +60
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$ 3.215
29OCT26 2.20 C 0.00 0.00 0.00 1.02 -0.01 67 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.92 -0.01 59 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.82 -0.01 51 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.72 -0.01 43 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.62 -0.01 35 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.42 -0.02 19 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.32 -0.02 0 0 4 0
29OCT26 3.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 4 0
29OCT26 3.10 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29OCT26 3.20 C 0.07 0.07 0.07 0.09 -0.02 26 30 243 0
29OCT26 3.30 C 0.00 0.00 0.00 0.05 -0.01 27 0 50 0
29OCT26 3.40 C 0.00 0.00 0.00 0.03 0.00 30 0 360 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 180 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 34 0 180 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 28 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.43 -0.02 20 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.34 -0.02 23 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.27 -0.01 27 0 180 0
27NOV26 3.10 C 0.00 0.00 0.00 0.21 -0.02 29 0 14 0
27NOV26 3.20 C 0.00 0.00 0.00 0.14 -0.02 26 0 300 0
27NOV26 3.30 C 0.00 0.00 0.00 0.10 -0.02 27 0 522 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 -0.01 28 0 520 0
27NOV26 3.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 -0.01 29 0 817 0
27NOV26 3.70 C 0.02 0.02 0.02 0.02 -0.01 30 30 90 +30
27NOV26 3.80 C 0.00 0.00 0.00 0.01 -0.01 28 0 6 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 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.63 -0.03 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.54 -0.02 22 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.45 -0.02 23 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.37 -0.02 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.31 -0.01 28 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.24 -0.01 27 0 83 0
30DEC26 3.20 C 0.00 0.00 0.00 0.19 -0.01 28 0 201 0
30DEC26 3.30 C 0.00 0.00 0.00 0.14 -0.01 27 0 240 0
30DEC26 3.40 C 0.00 0.00 0.00 0.11 -0.01 28 0 791 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 0.00 30 0 140 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 -0.01 29 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 0.00 30 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.01 29 0 180 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.01 29 0 105 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.83 -0.04 0 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.74 -0.03 18 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.55 -0.03 21 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.47 -0.02 24 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
28JAN27 3.20 C 0.20 0.20 0.20 0.22 0.00 27 90 120 +90
28JAN27 3.30 C 0.00 0.00 0.00 0.17 -0.01 27 0 30 0
28JAN27 3.40 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.08 -0.01 28 0 5 0
28JAN27 3.70 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.05 0.00 29 0 10 0
28JAN27 3.90 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 10 0
28JAN27 4.10 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.05 -0.03 25 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.95 -0.03 17 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.66 -0.03 18 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.58 -0.02 22 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.50 -0.02 23 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.43 -0.02 24 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.37 -0.01 25 0 30 0
30MAR27 3.10 C 0.00 0.00 0.00 0.31 -0.01 25 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.26 0.00 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.22 0.00 26 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.18 0.00 26 0 726 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.12 0.00 27 0 780 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 +0.01 27 0 130 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 +0.01 27 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 0.00 27 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 0.00 27 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 -0.01 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 0.00 25 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 133 0
29JUN27 2.20 C 0.00 0.00 0.00 1.07 -0.03 23 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.98 -0.03 25 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.88 -0.03 22 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.79 -0.02 22 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.70 -0.03 21 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.62 -0.03 22 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.55 -0.03 23 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.48 -0.03 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.42 -0.02 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.36 -0.02 24 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.32 -0.02 25 0 101 0
29JUN27 3.30 C 0.00 0.00 0.00 0.27 -0.02 25 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.24 -0.01 26 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 -0.02 25 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 -0.01 26 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 -0.01 25 0 331 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 -0.01 26 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.10 -0.01 26 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 43 0
29JUN27 4.10 C 0.00 0.00 0.00 0.07 -0.01 26 0 15 0
29JUN27 4.20 C 0.10 0.10 0.10 0.06 0.00 26 7 20 -7
29JUN27 4.30 C 0.00 0.00 0.00 0.05 0.00 26 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 0.00 26 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.02 0.00 25 0 390 0
29SEP27 2.20 C 0.00 0.00 0.00 1.08 -0.03 26 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.98 -0.03 22 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.89 -0.03 23 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.80 -0.03 23 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.71 -0.03 22 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.63 -0.04 22 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.56 -0.03 23 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.49 -0.03 23 0 1 0
29SEP27 3.00 C 0.00 0.00 0.00 0.44 -0.02 24 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.38 -0.02 24 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.29 -0.02 25 0 6 0
29SEP27 3.40 C 0.00 0.00 0.00 0.25 -0.01 25 0 50 0
29SEP27 3.50 C 0.00 0.00 0.00 0.22 -0.01 25 0 10 0
29SEP27 3.60 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.11 -0.01 25 0 10 0
29SEP27 4.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 67 0
29SEP27 4.10 C 0.00 0.00 0.00 0.08 -0.01 25 0 10 0
29SEP27 4.20 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.06 0.00 25 0 22 0
TOTAL CALL 157 13,582 +113
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 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 0.01 -0.01 25 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.04 +0.01 29 0 73 0
29OCT26 3.20 P 0.00 0.00 0.00 0.08 +0.01 29 0 296 0
29OCT26 3.30 P 0.00 0.00 0.00 0.14 +0.01 31 0 1,484 0
29OCT26 3.40 P 0.00 0.00 0.00 0.21 0.00 30 0 559 0
29OCT26 3.50 P 0.00 0.00 0.00 0.30 +0.01 33 0 1,220 0
29OCT26 3.60 P 0.00 0.00 0.00 0.40 +0.02 40 0 143 0
29OCT26 3.70 P 0.00 0.00 0.00 0.50 +0.02 47 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.60 +0.02 53 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.70 +0.02 60 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.80 +0.02 65 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.90 +0.02 71 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.00 +0.02 76 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.10 +0.02 81 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.20 +0.02 86 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.30 +0.02 91 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 0.00 30 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.05 0.00 29 0 12 0
27NOV26 3.10 P 0.00 0.00 0.00 0.08 0.00 29 0 200 0
27NOV26 3.20 P 0.00 0.00 0.00 0.13 +0.01 30 0 35 0
27NOV26 3.30 P 0.00 0.00 0.00 0.18 0.00 29 0 4,066 0
27NOV26 3.40 P 0.00 0.00 0.00 0.25 +0.01 30 0 151 0
27NOV26 3.50 P 0.00 0.00 0.00 0.33 +0.01 31 0 321 0
27NOV26 3.60 P 0.00 0.00 0.00 0.41 +0.01 31 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.51 +0.02 36 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.60 +0.01 36 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.70 +0.01 40 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.80 +0.02 44 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.90 +0.02 48 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.00 +0.02 51 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.10 +0.02 55 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.20 +0.02 58 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.30 +0.02 61 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 33 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 28 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 +0.01 28 0 160 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 27 0 445 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 0.00 28 0 45 0
30DEC26 3.20 P 0.00 0.00 0.00 0.16 +0.01 29 0 595 0
30DEC26 3.30 P 0.00 0.00 0.00 0.22 +0.01 30 0 984 0
30DEC26 3.40 P 0.00 0.00 0.00 0.28 +0.01 29 0 322 0
30DEC26 3.50 P 0.00 0.00 0.00 0.36 +0.01 31 0 461 0
30DEC26 3.60 P 0.00 0.00 0.00 0.44 +0.02 32 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.52 +0.01 31 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.61 +0.01 33 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.71 +0.01 36 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.81 +0.02 39 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.90 +0.02 39 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.00 +0.02 41 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.10 +0.02 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.20 +0.02 47 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.30 +0.02 49 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.40 +0.02 52 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.50 +0.02 54 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.60 +0.02 56 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.70 +0.02 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.80 +0.02 61 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.05 +0.02 66 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.30 +0.02 71 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.55 +0.02 75 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.80 +0.02 80 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.05 +0.02 84 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.30 +0.02 88 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.55 +0.02 91 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.80 +0.02 95 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.05 +0.02 98 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.30 +0.02 102 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
28JAN27 3.20 P 0.16 0.16 0.16 0.17 0.00 27 40 40 +40
28JAN27 3.30 P 0.00 0.00 0.00 0.23 0.00 27 0 30 0
28JAN27 3.40 P 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.45 +0.01 30 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.53 +0.01 30 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.62 +0.01 31 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.71 +0.01 32 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.81 +0.02 35 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.91 +0.02 37 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 1.00 +0.02 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 +0.01 25 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 1,830 0
30MAR27 3.10 P 0.00 0.00 0.00 0.17 +0.03 27 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 +0.01 26 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.26 +0.02 26 0 853 0
30MAR27 3.40 P 0.00 0.00 0.00 0.33 +0.02 27 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.40 +0.02 28 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.47 +0.02 28 0 110 0
30MAR27 3.70 P 0.00 0.00 0.00 0.55 +0.02 28 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.64 +0.02 30 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.73 +0.02 31 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.82 +0.02 32 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.92 +0.03 34 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 1.01 +0.02 34 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.10 +0.02 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.20 +0.02 36 0 2 0
30MAR27 4.50 P 0.00 0.00 0.00 1.30 +0.02 37 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 1.40 +0.02 39 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.50 +0.02 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.60 +0.02 43 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.71 +0.03 47 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.80 +0.02 46 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.05 +0.02 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.30 +0.02 53 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.55 +0.02 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.80 +0.02 60 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.05 +0.02 63 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.30 +0.02 66 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.55 +0.02 69 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.80 +0.02 72 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.05 +0.02 74 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.30 +0.02 77 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 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.08 0.00 24 0 700 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 0.00 24 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.15 0.00 25 0 515 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 0.00 25 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 +0.01 25 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.29 0.00 25 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.36 +0.01 26 0 131 0
29JUN27 3.50 P 0.00 0.00 0.00 0.43 +0.02 27 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.50 +0.01 27 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.57 0.00 26 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.66 +0.01 28 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.74 +0.01 28 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.83 +0.01 29 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.92 +0.01 29 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 1.02 +0.02 31 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.11 +0.02 31 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.21 +0.03 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.30 +0.02 33 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.40 +0.02 34 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.07 0.00 24 0 15 0
29SEP27 2.70 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.16 0.00 24 0 20 0
29SEP27 3.00 P 0.17 0.17 0.17 0.20 0.00 24 13 82 +11
29SEP27 3.10 P 0.22 0.22 0.22 0.25 +0.01 24 5 49 +5
29SEP27 3.20 P 0.27 0.27 0.27 0.30 +0.01 24 5 11 +5
29SEP27 3.30 P 0.00 0.00 0.00 0.35 0.00 23 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.42 +0.01 24 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.48 +0.01 24 0 50 0
29SEP27 3.60 P 0.00 0.00 0.00 0.56 +0.02 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.63 +0.01 24 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.71 +0.02 25 0 16 0
29SEP27 3.90 P 0.00 0.00 0.00 0.80 +0.03 26 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.88 +0.02 26 0 5 0
29SEP27 4.10 P 0.00 0.00 0.00 0.96 +0.02 25 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.05 +0.02 26 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.14 +0.02 26 0 0 0
TOTAL PUT 63 22,258 +61
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$ 30.440
29OCT26 19.50 C 0.00 0.00 0.00 10.97 -0.18 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.45 -0.17 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.48 -0.17 57 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.63 -0.01 91 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.44 -0.27 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.56 -0.10 61 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 5.49 -0.17 34 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 4.52 -0.16 37 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 3.57 -0.18 36 0 92 0
29OCT26 28.00 C 0.00 0.00 0.00 2.70 -0.19 36 0 68 0
29OCT26 29.00 C 0.00 0.00 0.00 1.93 -0.19 36 0 788 0
29OCT26 30.00 C 1.60 1.60 1.27 1.26 -0.17 35 104 1,170 +41
29OCT26 31.00 C 0.95 0.96 0.78 0.79 -0.16 35 23 608 +15
29OCT26 32.00 C 0.47 0.50 0.44 0.47 -0.12 36 40 1,008 -36
29OCT26 33.00 C 0.32 0.32 0.32 0.26 -0.09 36 14 485 0
29OCT26 34.00 C 0.00 0.00 0.00 0.14 -0.05 37 0 419 0
29OCT26 35.00 C 0.12 0.12 0.09 0.07 -0.04 37 25 513 -20
29OCT26 36.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 302 0
29OCT26 37.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 490 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 430 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 690 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 11.11 -0.05 68 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.59 -0.11 61 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.53 -0.25 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.71 -0.11 60 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.73 -0.19 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.58 -0.22 34 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.66 -0.11 36 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 4.76 -0.06 36 0 45 0
27NOV26 27.00 C 0.00 0.00 0.00 3.92 -0.18 36 0 137 0
27NOV26 28.00 C 0.00 0.00 0.00 3.16 -0.18 36 0 141 0
27NOV26 29.00 C 2.64 2.64 2.64 2.42 -0.16 34 15 285 -15
27NOV26 30.00 C 1.93 1.93 1.93 1.86 -0.16 35 3 2,256 +3
27NOV26 31.00 C 1.54 1.55 1.48 1.40 -0.14 35 60 189 +45
27NOV26 32.00 C 1.11 1.11 1.11 1.03 -0.12 36 4 2,940 0
27NOV26 33.00 C 0.83 0.83 0.76 0.76 -0.08 36 32 261 -27
27NOV26 34.00 C 0.56 0.56 0.55 0.53 -0.08 36 30 309 0
27NOV26 35.00 C 0.46 0.46 0.44 0.37 -0.07 37 26 464 +4
27NOV26 36.00 C 0.34 0.34 0.33 0.25 -0.06 37 105 538 +103
27NOV26 37.00 C 0.00 0.00 0.00 0.16 -0.05 36 0 263 0
27NOV26 38.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 125 0
27NOV26 39.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 503 0
27NOV26 40.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 11.62 -0.28 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.13 -0.26 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.63 -0.28 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.64 -0.14 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.71 -0.11 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.86 -0.15 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.92 -0.16 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.01 -0.08 40 0 137 0
30DEC26 26.00 C 0.00 0.00 0.00 5.14 -0.16 38 0 96 0
30DEC26 27.00 C 0.00 0.00 0.00 4.35 -0.21 37 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 3.59 -0.16 36 0 299 0
30DEC26 29.00 C 3.09 3.09 3.09 2.87 -0.15 34 15 285 0
30DEC26 30.00 C 2.63 2.63 2.63 2.37 -0.11 35 1 1,271 0
30DEC26 31.00 C 0.00 0.00 0.00 1.90 -0.11 35 0 1,498 0
30DEC26 32.00 C 1.61 1.61 1.54 1.51 -0.09 35 30 1,638 +12
30DEC26 33.00 C 0.00 0.00 0.00 1.18 -0.09 35 0 577 0
30DEC26 34.00 C 1.01 1.01 0.92 0.92 -0.08 36 157 346 +121
30DEC26 35.00 C 0.80 0.80 0.72 0.72 -0.06 36 17 315 -9
30DEC26 36.00 C 0.63 0.64 0.63 0.54 -0.07 36 8 1,455 0
30DEC26 37.00 C 0.00 0.00 0.00 0.41 -0.06 36 0 73 0
30DEC26 38.00 C 0.00 0.00 0.00 0.30 -0.05 36 0 117 0
30DEC26 39.00 C 0.00 0.00 0.00 0.22 -0.04 36 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.16 -0.03 36 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 14 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 16 0
28JAN27 20.00 C 0.00 0.00 0.00 10.83 -0.08 51 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 9.87 -0.12 48 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 8.93 -0.14 45 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 8.02 -0.14 43 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.07 -0.09 40 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.23 -0.11 39 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 5.34 -0.20 36 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.54 -0.24 35 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 3.86 -0.29 35 0 44 0
28JAN27 29.00 C 0.00 0.00 0.00 3.23 -0.13 34 0 45 0
28JAN27 30.00 C 0.00 0.00 0.00 2.70 -0.13 35 0 46 0
28JAN27 31.00 C 2.49 2.49 2.49 2.21 -0.17 34 1 311 0
28JAN27 32.00 C 0.00 0.00 0.00 1.83 -0.13 35 0 220 0
28JAN27 33.00 C 1.53 1.53 1.53 1.53 -0.10 35 12 167 +12
28JAN27 34.00 C 1.28 1.28 1.28 1.23 -0.11 35 14 120 0
28JAN27 35.00 C 0.00 0.00 0.00 0.98 -0.10 35 0 17 0
28JAN27 36.00 C 0.00 0.00 0.00 0.77 -0.09 35 0 30 0
28JAN27 37.00 C 0.00 0.00 0.00 0.61 -0.08 35 0 42 0
28JAN27 38.00 C 0.00 0.00 0.00 0.47 -0.07 35 0 1 0
28JAN27 39.00 C 0.00 0.00 0.00 0.37 -0.05 35 0 11 0
28JAN27 40.00 C 0.00 0.00 0.00 0.28 -0.05 35 0 45 0
30MAR27 19.50 C 0.00 0.00 0.00 11.48 +0.02 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.99 -0.17 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.06 -0.01 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.14 -0.13 40 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 8.26 -0.13 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.42 -0.11 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.63 -0.15 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.88 -0.16 37 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 5.19 -0.14 36 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 4.46 -0.21 35 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.92 -0.13 35 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 3.40 -0.14 35 0 252 0
30MAR27 31.00 C 3.21 3.21 3.21 3.01 -0.07 36 6 27 +6
30MAR27 32.00 C 0.00 0.00 0.00 2.55 -0.12 36 0 13 0
30MAR27 33.00 C 0.00 0.00 0.00 2.19 -0.12 36 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 1.88 -0.11 36 0 31 0
30MAR27 35.00 C 0.00 0.00 0.00 1.61 -0.11 36 0 391 0
30MAR27 36.00 C 0.00 0.00 0.00 1.38 -0.09 36 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.21 -0.05 37 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.02 -0.04 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.86 -0.03 37 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.70 -0.05 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.60 -0.03 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.50 -0.03 37 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.42 -0.02 37 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.35 -0.01 37 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.29 -0.01 37 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 13 0
29JUN27 19.50 C 0.00 0.00 0.00 11.74 +0.02 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.27 +0.05 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.39 -0.01 42 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 9.53 0.00 41 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.71 -0.02 40 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 7.92 -0.08 39 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 7.18 -0.17 38 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 6.49 -0.15 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.84 -0.15 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.24 -0.11 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.72 -0.17 38 0 12 0
29JUN27 30.00 C 4.22 4.22 4.22 4.30 -0.04 39 15 30 +15
29JUN27 31.00 C 0.00 0.00 0.00 3.83 +0.14 38 0 28 0
29JUN27 32.00 C 0.00 0.00 0.00 3.31 -0.10 37 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 2.95 -0.09 37 0 32 0
29JUN27 34.00 C 0.00 0.00 0.00 2.62 -0.09 37 0 16 0
29JUN27 35.00 C 0.00 0.00 0.00 2.33 +0.05 38 0 465 0
29JUN27 36.00 C 0.00 0.00 0.00 2.07 -0.06 38 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.84 -0.05 38 0 55 0
29JUN27 38.00 C 0.00 0.00 0.00 1.64 -0.01 38 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 1.47 +0.01 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.33 +0.06 39 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 1.13 +0.01 38 0 51 0
29JUN27 42.00 C 0.00 0.00 0.00 1.00 +0.05 38 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.88 +0.05 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.77 +0.02 38 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.70 +0.05 39 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.61 +0.04 39 0 167 0
29SEP27 19.50 C 0.00 0.00 0.00 11.79 +0.04 42 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.35 +0.06 41 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.48 0.00 40 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.65 0.00 39 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.87 +0.08 39 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.12 -0.09 38 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.41 -0.15 38 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.76 -0.15 38 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 6.17 -0.13 38 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.54 -0.11 37 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 4.89 -0.25 35 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.55 -0.12 37 0 3,037 0
29SEP27 31.00 C 0.00 0.00 0.00 4.14 -0.10 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.73 -0.11 37 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 3.36 -0.16 37 0 18 0
29SEP27 34.00 C 0.00 0.00 0.00 3.06 -0.04 37 0 131 0
29SEP27 35.00 C 0.00 0.00 0.00 2.79 -0.08 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.51 -0.08 37 0 17 0
29SEP27 37.00 C 0.00 0.00 0.00 2.30 -0.07 38 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.08 -0.09 37 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.85 -0.10 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.68 -0.08 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.51 -0.08 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.35 -0.08 37 0 1 0
TOTAL CALL 757 36,165 +270
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 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 51 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 0.01 -0.01 37 0 215 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 453 0
29OCT26 27.00 P 0.09 0.10 0.09 0.09 -0.01 37 10 1,298 +5
29OCT26 28.00 P 0.21 0.21 0.21 0.22 -0.01 37 15 1,421 +15
29OCT26 29.00 P 0.45 0.45 0.45 0.44 -0.03 36 201 1,755 -201
29OCT26 30.00 P 0.00 0.00 0.00 0.82 -0.01 37 0 1,385 0
29OCT26 31.00 P 1.36 1.36 1.36 1.37 +0.02 38 10 949 0
29OCT26 32.00 P 0.00 0.00 0.00 1.99 +0.05 36 0 219 0
29OCT26 33.00 P 0.00 0.00 0.00 2.78 +0.07 36 0 229 0
29OCT26 34.00 P 0.00 0.00 0.00 3.65 +0.10 36 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 4.59 +0.16 36 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 5.56 -0.01 0 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 6.56 +0.12 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.61 +0.19 56 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.56 +0.10 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.56 +0.13 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.57 +0.13 61 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.61 +0.17 75 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.59 +0.19 76 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.60 +0.19 82 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 0.00 37 0 286 0
27NOV26 23.00 P 0.00 0.00 0.00 0.03 0.00 38 0 690 0
27NOV26 24.00 P 0.00 0.00 0.00 0.06 0.00 37 0 454 0
27NOV26 25.00 P 0.11 0.11 0.11 0.11 -0.01 36 1 238 -1
27NOV26 26.00 P 0.00 0.00 0.00 0.20 -0.03 36 0 772 0
27NOV26 27.00 P 0.36 0.36 0.36 0.36 -0.02 36 10 10,698 0
27NOV26 28.00 P 0.51 0.51 0.51 0.61 -0.02 36 1 937 +1
27NOV26 29.00 P 0.86 0.94 0.86 0.94 -0.01 36 216 947 +200
27NOV26 30.00 P 1.40 1.40 1.36 1.38 +0.01 37 39 948 +39
27NOV26 31.00 P 1.82 1.86 1.82 1.91 0.00 37 60 415 +60
27NOV26 32.00 P 0.00 0.00 0.00 2.55 +0.09 38 0 271 0
27NOV26 33.00 P 0.00 0.00 0.00 3.19 +0.08 36 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 3.97 +0.07 36 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 4.75 +0.07 34 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 5.56 -0.04 0 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 6.63 +0.02 36 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 7.61 +0.06 38 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 8.56 +0.10 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.56 +0.13 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.57 +0.13 43 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.61 +0.17 52 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.59 +0.08 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.60 +0.18 57 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 0.00 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 0.00 36 0 108 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 0.00 36 0 158 0
30DEC26 24.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 185 0
30DEC26 25.00 P 0.25 0.25 0.25 0.26 -0.01 35 200 429 +180
30DEC26 26.00 P 0.00 0.00 0.00 0.42 -0.01 35 0 2,382 0
30DEC26 27.00 P 0.00 0.00 0.00 0.64 0.00 35 0 586 0
30DEC26 28.00 P 0.94 0.94 0.93 0.93 -0.01 35 20 1,401 +10
30DEC26 29.00 P 1.23 1.31 1.23 1.30 0.00 35 104 580 +76
30DEC26 30.00 P 1.68 1.77 1.60 1.77 +0.02 36 59 263 +40
30DEC26 31.00 P 2.32 2.32 2.32 2.32 +0.04 36 15 919 0
30DEC26 32.00 P 2.93 2.93 2.93 2.93 +0.05 36 15 1,255 +15
30DEC26 33.00 P 0.00 0.00 0.00 3.56 -0.04 36 0 385 0
30DEC26 34.00 P 0.00 0.00 0.00 4.29 +0.14 36 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 5.01 +0.09 34 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 5.85 +0.16 34 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 6.70 +0.08 33 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 7.61 +0.06 32 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 8.63 +0.17 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.59 +0.12 36 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 10.57 +0.08 36 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 11.61 +0.14 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.59 +0.08 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.60 +0.18 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.57 +0.17 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.56 +0.06 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.56 +0.11 0 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 125 0
28JAN27 24.00 P 0.00 0.00 0.00 0.26 -0.01 35 0 63 0
28JAN27 25.00 P 0.00 0.00 0.00 0.40 -0.01 35 0 120 0
28JAN27 26.00 P 0.00 0.00 0.00 0.60 -0.01 35 0 80 0
28JAN27 27.00 P 0.00 0.00 0.00 0.86 0.00 35 0 185 0
28JAN27 28.00 P 0.00 0.00 0.00 1.19 0.00 35 0 102 0
28JAN27 29.00 P 0.00 0.00 0.00 1.59 +0.01 35 0 8 0
28JAN27 30.00 P 0.00 0.00 0.00 2.06 +0.01 36 0 15 0
28JAN27 31.00 P 0.00 0.00 0.00 2.60 +0.03 36 0 25 0
28JAN27 32.00 P 0.00 0.00 0.00 3.20 +0.04 36 0 32 0
28JAN27 33.00 P 0.00 0.00 0.00 3.77 +0.02 35 0 12 0
28JAN27 34.00 P 0.00 0.00 0.00 4.48 +0.11 35 0 12 0
28JAN27 35.00 P 0.00 0.00 0.00 5.22 +0.10 34 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 6.10 +0.16 36 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 6.94 +0.21 36 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 7.80 +0.18 35 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 8.71 +0.05 35 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 9.59 -0.04 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 0.00 37 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.26 +0.01 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.39 +0.02 36 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.55 +0.02 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.76 +0.02 36 0 42 0
30MAR27 26.00 P 0.00 0.00 0.00 1.01 +0.02 36 0 147 0
30MAR27 27.00 P 0.00 0.00 0.00 1.32 +0.03 36 0 39 0
30MAR27 28.00 P 1.57 1.57 1.57 1.70 +0.03 36 40 115 +23
30MAR27 29.00 P 0.00 0.00 0.00 2.13 +0.04 36 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.62 +0.05 36 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 3.17 +0.06 36 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 3.77 +0.06 37 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 4.38 +0.05 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.96 -0.06 35 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 5.73 +0.06 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 6.49 +0.07 36 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 7.24 +0.03 35 0 127 0
30MAR27 38.00 P 0.00 0.00 0.00 8.12 +0.09 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.94 +0.06 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.86 +0.11 36 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 10.75 +0.12 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.64 -0.03 34 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 12.59 -0.02 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.61 +0.06 37 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 14.58 +0.06 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.57 0.00 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.56 +0.07 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.33 +0.03 38 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 0.40 +0.04 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.54 +0.05 38 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.74 +0.08 38 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 0.96 +0.08 38 0 42 0
29JUN27 24.00 P 0.00 0.00 0.00 1.22 +0.09 38 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.54 +0.09 38 0 251 0
29JUN27 26.00 P 0.00 0.00 0.00 1.89 +0.11 38 0 286 0
29JUN27 27.00 P 0.00 0.00 0.00 2.28 +0.09 37 0 243 0
29JUN27 28.00 P 2.49 2.49 2.49 2.72 +0.09 37 15 89 +15
29JUN27 29.00 P 0.00 0.00 0.00 3.19 +0.12 37 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 3.71 +0.11 37 0 75 0
29JUN27 31.00 P 0.00 0.00 0.00 4.34 +0.01 38 0 73 0
29JUN27 32.00 P 0.00 0.00 0.00 4.86 +0.10 37 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.48 +0.08 37 0 26 0
29JUN27 34.00 P 0.00 0.00 0.00 6.13 +0.05 36 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 6.84 +0.04 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.60 +0.07 37 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.29 +0.01 36 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.15 +0.06 37 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 9.89 0.00 36 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 10.80 +0.08 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.63 +0.08 36 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.50 +0.11 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.38 +0.12 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.26 +0.11 36 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.16 +0.13 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.06 -0.08 36 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.50 0.00 37 0 20 0
29SEP27 20.00 P 0.00 0.00 0.00 0.57 0.00 37 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 0.74 0.00 36 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.95 0.00 36 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 1.25 +0.01 37 0 46 0
29SEP27 24.00 P 0.00 0.00 0.00 1.54 0.00 37 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 1.86 -0.01 37 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.25 0.00 37 0 24 0
29SEP27 27.00 P 0.00 0.00 0.00 2.69 +0.03 37 0 184 0
29SEP27 28.00 P 0.00 0.00 0.00 3.15 +0.03 37 0 100 0
29SEP27 29.00 P 0.00 0.00 0.00 3.65 +0.03 37 0 10 0
29SEP27 30.00 P 0.00 0.00 0.00 4.21 +0.03 37 0 39 0
29SEP27 31.00 P 0.00 0.00 0.00 4.79 +0.09 37 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.40 +0.04 37 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 6.05 +0.10 37 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.60 0.00 36 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.29 0.00 36 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.02 +0.01 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.83 +0.07 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.60 +0.07 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.32 +0.01 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.14 +0.02 36 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.97 +0.02 36 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.80 +0.02 36 0 0 0
TOTAL PUT 1,031 39,948 +477
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$ 19.930
29OCT26 12.00 C 0.00 0.00 0.00 7.95 +0.21 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 7.45 +0.23 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.95 +0.22 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.45 +0.20 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.95 +0.22 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.46 +0.21 54 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.96 +0.21 48 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.46 +0.21 41 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.96 +0.21 35 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.46 +0.21 28 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 2.96 +0.21 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.46 +0.20 0 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 1.97 +0.20 22 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.50 +0.19 23 0 52 0
29OCT26 19.00 C 0.00 0.00 0.00 1.07 +0.17 23 0 34 0
29OCT26 19.50 C 0.73 0.73 0.57 0.68 +0.13 22 22 259 -5
29OCT26 20.00 C 0.43 0.46 0.32 0.40 +0.09 22 85 252 -22
29OCT26 21.00 C 0.00 0.00 0.00 0.10 +0.03 22 3 140 -3
29OCT26 22.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 113 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 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 60 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 6.49 +0.23 37 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.99 +0.19 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.49 +0.21 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 5.00 +0.23 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.50 +0.22 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.00 +0.21 20 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.51 +0.21 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.02 +0.21 23 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.54 +0.20 22 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 2.08 +0.19 22 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 1.65 +0.17 22 0 61 0
27NOV26 19.00 C 0.00 0.00 0.00 1.23 +0.15 20 0 90 0
27NOV26 19.50 C 0.00 0.00 0.00 0.90 +0.08 21 0 48 0
27NOV26 20.00 C 0.71 0.71 0.70 0.64 +0.10 21 7 86 -6
27NOV26 21.00 C 0.00 0.00 0.00 0.28 +0.04 22 0 80 0
27NOV26 22.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 30 0
27NOV26 23.00 C 0.07 0.07 0.07 0.04 +0.01 23 2 14 +2
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 8.02 +0.21 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.45 +0.14 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.95 +0.13 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.53 +0.21 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.99 +0.17 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.49 +0.16 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.00 +0.17 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.55 +0.21 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.01 +0.16 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.57 +0.20 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.10 +0.19 22 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 2.64 +0.18 21 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 2.21 +0.17 21 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.81 +0.15 21 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 1.40 +0.12 20 0 112 0
30DEC26 19.50 C 1.06 1.06 1.06 1.10 +0.11 21 6 158 -6
30DEC26 20.00 C 0.89 0.89 0.89 0.84 +0.09 21 5 343 0
30DEC26 21.00 C 0.52 0.52 0.52 0.45 +0.05 21 40 238 +29
30DEC26 22.00 C 0.00 0.00 0.00 0.23 +0.03 22 0 57 0
30DEC26 23.00 C 0.16 0.16 0.14 0.10 +0.01 21 35 174 +20
30DEC26 24.00 C 0.00 0.00 0.00 0.04 0.00 21 0 26 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 5.08 +0.22 20 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.59 +0.17 20 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.07 +0.11 0 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.60 +0.15 16 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.18 +0.18 22 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.74 +0.17 21 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.33 +0.16 22 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.95 +0.15 22 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.56 +0.13 20 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.26 +0.11 21 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.00 +0.09 21 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.60 +0.06 21 0 0 0
28JAN27 22.00 C 0.40 0.40 0.40 0.35 +0.03 22 1 5 +1
28JAN27 23.00 C 0.00 0.00 0.00 0.19 +0.02 22 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.07 +0.17 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.58 +0.13 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.10 +0.17 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.58 +0.11 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.12 +0.17 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.67 +0.16 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.19 +0.18 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.72 +0.16 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.26 +0.14 23 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 3.78 +0.14 21 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 3.39 +0.18 23 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.98 +0.16 23 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 2.60 +0.15 23 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 2.25 +0.14 23 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.89 +0.12 22 0 51 0
30MAR27 19.50 C 0.00 0.00 0.00 1.59 +0.11 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.35 +0.11 22 0 400 0
30MAR27 21.00 C 0.99 0.99 0.99 0.93 +0.06 22 15 52 -15
30MAR27 22.00 C 0.00 0.00 0.00 0.64 +0.06 23 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.41 +0.04 23 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.26 +0.03 23 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 8.19 +0.13 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.71 +0.14 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 7.23 +0.22 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.75 +0.23 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.25 +0.15 23 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.77 +0.12 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.34 +0.15 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.85 +0.11 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.44 +0.14 24 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 4.01 +0.20 23 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 3.60 +0.19 23 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 3.19 +0.15 23 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.83 +0.15 23 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 2.49 +0.13 23 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 2.17 +0.11 23 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 1.89 +0.10 23 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.63 +0.09 23 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 1.19 +0.07 23 0 3 0
29JUN27 22.00 C 0.00 0.00 0.00 0.83 +0.05 22 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.62 +0.04 23 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.42 +0.02 23 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.28 +0.01 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.19 +0.01 23 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 0.00 23 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.08 0.00 23 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 0.00 23 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.02 0.00 23 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 6.28 +0.18 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.79 +0.12 23 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.35 +0.13 23 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.93 +0.16 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.47 +0.13 23 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.04 +0.12 22 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.66 +0.11 23 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.36 +0.17 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.94 +0.16 23 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 2.64 +0.16 23 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 2.36 +0.15 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 2.10 +0.14 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.86 +0.13 23 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.45 +0.11 24 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.12 +0.10 24 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 0.86 +0.07 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.66 +0.05 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.51 +0.05 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.38 +0.04 24 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 0.28 +0.03 24 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.21 +0.03 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
TOTAL CALL 221 4,064 -5
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 54 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 155 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 0.00 25 0 164 0
29OCT26 18.50 P 0.06 0.06 0.06 0.04 -0.02 23 10 130 +10
29OCT26 19.00 P 0.10 0.10 0.10 0.11 -0.04 23 10 138 0
29OCT26 19.50 P 0.21 0.25 0.21 0.24 -0.07 23 30 131 0
29OCT26 20.00 P 0.41 0.41 0.41 0.47 -0.11 24 17 81 +17
29OCT26 21.00 P 0.00 0.00 0.00 1.15 -0.17 23 0 12 0
29OCT26 22.00 P 2.00 2.00 2.00 2.07 -0.21 0 2 2 +2
29OCT26 23.00 P 0.00 0.00 0.00 3.07 -0.21 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.19 -0.10 61 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.20 -0.10 72 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.20 -0.10 81 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.07 -0.21 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.20 -0.08 97 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.20 -0.08 104 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 29 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 0.00 24 0 41 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 10 0
27NOV26 18.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 51 0
27NOV26 18.50 P 0.00 0.00 0.00 0.15 -0.04 22 0 54 0
27NOV26 19.00 P 0.00 0.00 0.00 0.26 -0.07 22 0 53 0
27NOV26 19.50 P 0.42 0.42 0.42 0.44 -0.08 22 40 80 -15
27NOV26 20.00 P 0.00 0.00 0.00 0.67 -0.11 23 0 70 0
27NOV26 21.00 P 0.00 0.00 0.00 1.32 -0.17 23 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 2.12 -0.19 22 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 3.07 -0.21 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.19 -0.10 41 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.20 -0.10 48 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.20 -0.10 54 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.07 -0.21 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.20 -0.08 65 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.20 -0.08 70 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 141 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 16 0
30DEC26 17.00 P 0.08 0.08 0.08 0.05 -0.02 22 2 246 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 -0.03 22 0 175 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 -0.05 21 0 92 0
30DEC26 18.50 P 0.27 0.27 0.27 0.26 -0.06 22 21 38 +2
30DEC26 19.00 P 0.00 0.00 0.00 0.40 -0.08 22 0 111 0
30DEC26 19.50 P 0.00 0.00 0.00 0.58 -0.11 22 0 136 0
30DEC26 20.00 P 0.80 0.81 0.80 0.82 -0.13 22 37 275 -2
30DEC26 21.00 P 0.00 0.00 0.00 1.45 -0.16 23 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 2.19 -0.18 22 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.09 -0.20 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.19 -0.10 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.20 -0.10 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.20 -0.10 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.17 -0.11 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.22 -0.06 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.20 -0.08 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.17 -0.11 58 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.07 -0.21 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 0.01 -0.01 21 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
28JAN27 17.50 P 0.16 0.16 0.16 0.15 -0.03 22 5 5 +5
28JAN27 18.00 P 0.00 0.00 0.00 0.23 -0.06 22 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.35 -0.07 22 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.51 -0.09 22 0 14 0
28JAN27 19.50 P 0.00 0.00 0.00 0.71 -0.10 22 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.95 -0.12 22 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.56 -0.16 23 0 6 0
28JAN27 22.00 P 0.00 0.00 0.00 2.26 -0.18 22 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.12 -0.20 22 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.19 -0.14 30 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.20 -0.10 35 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.20 -0.10 39 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.18 -0.12 42 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.22 -0.06 47 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 9.20 -0.08 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 0.00 24 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 -0.03 23 0 17 0
30MAR27 17.00 P 0.24 0.24 0.24 0.21 -0.04 23 2 34 0
30MAR27 17.50 P 0.30 0.30 0.30 0.30 -0.05 23 1 53 0
30MAR27 18.00 P 0.00 0.00 0.00 0.42 -0.06 23 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.56 -0.06 23 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 0.73 -0.07 23 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.94 -0.08 23 0 32 0
30MAR27 20.00 P 0.00 0.00 0.00 1.19 -0.12 23 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.80 -0.11 24 0 12 0
30MAR27 22.00 P 0.00 0.00 0.00 2.44 -0.16 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.24 -0.18 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.19 -0.16 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.20 -0.10 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.20 -0.10 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.18 -0.12 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.22 -0.06 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.20 -0.08 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.17 -0.11 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.15 -0.13 45 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 0.00 24 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.18 -0.03 23 0 3 0
29JUN27 16.00 P 0.28 0.30 0.28 0.26 -0.04 23 10 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.35 -0.05 23 0 17 0
29JUN27 17.00 P 0.00 0.00 0.00 0.47 -0.06 23 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.61 -0.07 23 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 0.77 -0.08 23 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 0.96 -0.06 23 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.15 -0.11 23 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.39 -0.12 23 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 1.65 -0.14 23 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.26 -0.15 23 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 2.95 -0.17 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.71 -0.18 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.53 -0.26 23 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.56 -0.11 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.30 -0.28 23 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.39 -0.04 29 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.33 -0.09 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.25 -0.13 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.17 -0.12 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.17 -0.11 32 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 2 0
29SEP27 14.50 P 0.00 0.00 0.00 0.19 -0.01 24 0 17 0
29SEP27 15.00 P 0.00 0.00 0.00 0.26 -0.01 24 0 36 0
29SEP27 15.50 P 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.45 -0.02 25 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.57 -0.03 25 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 0.71 -0.04 24 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 0.87 -0.05 25 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.06 -0.06 25 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.27 -0.07 25 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.51 -0.06 25 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 1.76 -0.08 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.03 -0.09 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.65 -0.10 25 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 3.33 -0.12 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.09 -0.13 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.90 -0.15 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.75 -0.15 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.64 +0.02 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.56 -0.13 29 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 8.51 -0.10 31 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.25 -0.13 26 0 0 0
TOTAL PUT 187 3,843 +19
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$ 14.500
29OCT26 9.25 C 0.00 0.00 0.00 5.31 -0.01 108 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.06 -0.03 102 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.81 -0.03 96 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.56 -0.04 91 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.06 -0.03 80 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.56 -0.04 70 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.06 -0.01 61 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.56 -0.03 51 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.02 -0.08 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.03 -0.02 16 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.58 -0.02 17 0 8 0
29OCT26 14.50 C 0.00 0.00 0.00 0.25 0.00 17 0 23 0
29OCT26 15.00 C 0.05 0.05 0.05 0.07 0.00 17 1 394 +1
29OCT26 15.50 C 0.01 0.01 0.01 0.02 0.00 18 2 173 +2
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 22 0 240 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 113 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 5.33 -0.01 68 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.06 -0.04 57 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.81 -0.03 53 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.56 -0.04 50 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.06 -0.03 43 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.56 -0.04 37 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.07 -0.02 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.56 -0.03 25 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.06 -0.05 19 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.57 -0.02 17 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.10 -0.03 16 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.69 -0.03 16 0 135 0
27NOV26 14.50 C 0.00 0.00 0.00 0.39 0.00 16 0 246 0
27NOV26 15.00 C 0.16 0.16 0.15 0.18 -0.01 16 16 216 +15
27NOV26 15.50 C 0.08 0.08 0.08 0.08 -0.01 17 15 140 +15
27NOV26 16.00 C 0.03 0.03 0.03 0.03 0.00 17 1 61 +1
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 17 0 24 0
27NOV26 17.00 C 0.01 0.01 0.01 0.01 0.00 21 2 2 +2
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 51 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.33 -0.01 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.06 -0.04 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.82 -0.02 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.56 -0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.06 -0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.57 -0.03 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.07 -0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.57 -0.03 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.08 -0.03 15 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.61 -0.02 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.17 -0.02 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.79 -0.02 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.50 +0.01 18 0 5 0
30DEC26 15.00 C 0.00 0.00 0.00 0.28 0.00 17 0 244 0
30DEC26 15.50 C 0.18 0.18 0.18 0.15 0.00 18 2 3 +2
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 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 20 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 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 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 39 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 5.33 -0.01 49 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 5.07 -0.03 42 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 4.82 -0.02 39 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 4.57 -0.03 36 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.07 -0.02 30 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 3.57 -0.03 24 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.07 -0.02 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 2.58 -0.02 19 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.09 -0.02 18 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 1.62 -0.02 18 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.19 -0.01 18 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.82 -0.01 17 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.54 +0.02 18 0 2 0
28JAN27 15.00 C 0.34 0.34 0.34 0.32 0.00 17 15 17 +15
28JAN27 15.50 C 0.00 0.00 0.00 0.18 0.00 17 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 27 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 5.33 -0.01 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.07 -0.03 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.82 -0.02 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.57 -0.03 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.07 -0.02 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.57 -0.03 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.07 -0.03 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.58 -0.03 18 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.10 -0.02 17 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.65 -0.02 18 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.25 -0.02 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.91 -0.02 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.66 +0.02 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.45 +0.01 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.30 0.00 18 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 -0.01 18 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 0.00 18 0 67 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 0.00 18 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 0.00 18 0 14 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 0.00 19 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 20 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 29 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 5.33 -0.02 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.07 -0.03 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.82 -0.03 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.57 -0.03 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.07 -0.03 23 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.57 -0.04 19 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.07 -0.05 14 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.61 -0.04 19 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.16 0.00 18 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.76 +0.01 18 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.42 +0.02 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.12 +0.03 18 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.87 +0.03 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.65 +0.02 18 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 0.50 +0.02 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.38 +0.03 18 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.28 +0.03 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.20 +0.03 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.14 +0.02 18 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 23 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 5.33 -0.02 31 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 5.07 -0.03 27 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.82 -0.03 25 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.57 -0.03 24 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.07 -0.03 20 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.57 -0.05 16 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.11 -0.04 18 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.66 -0.04 18 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.29 -0.02 19 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.93 -0.02 18 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.61 -0.02 18 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.33 -0.02 18 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.05 -0.02 18 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.84 -0.02 18 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.67 -0.02 18 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.54 0.00 18 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.42 0.00 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.33 0.00 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.26 -0.01 19 0 6 0
29SEP27 18.00 C 0.00 0.00 0.00 0.19 -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 0.00 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 54 2,504 +53
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 43 0
29OCT26 14.00 P 0.08 0.08 0.08 0.05 0.00 16 9 81 0
29OCT26 14.50 P 0.24 0.24 0.18 0.21 0.00 16 4 99 -4
29OCT26 15.00 P 0.00 0.00 0.00 0.55 0.00 17 0 56 0
29OCT26 15.50 P 0.00 0.00 0.00 1.00 +0.02 0 5 320 0
29OCT26 16.00 P 0.00 0.00 0.00 1.50 +0.02 0 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.00 +0.02 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.50 +0.02 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.50 +0.02 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.00 +0.02 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.50 +0.02 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.50 +0.02 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.50 +0.02 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.50 +0.02 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.50 +0.02 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 61 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 34 0
27NOV26 13.50 P 0.07 0.08 0.06 0.05 0.00 17 7 33 +7
27NOV26 14.00 P 0.00 0.00 0.00 0.14 0.00 16 0 104 0
27NOV26 14.50 P 0.38 0.38 0.38 0.31 -0.02 15 1 65 0
27NOV26 15.00 P 0.00 0.00 0.00 0.61 -0.03 15 0 7 0
27NOV26 15.50 P 0.00 0.00 0.00 1.03 +0.01 16 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.50 +0.02 0 0 90 0
27NOV26 16.50 P 0.00 0.00 0.00 2.00 +0.02 0 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.00 +0.02 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.50 +0.02 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.00 +0.02 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.50 +0.02 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.00 +0.02 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.50 +0.02 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.50 +0.02 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.50 +0.02 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.50 +0.02 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.50 +0.02 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 0.06 0.06 0.06 0.04 0.00 18 2 64 +2
30DEC26 13.00 P 0.00 0.00 0.00 0.09 0.00 18 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.20 0.00 18 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.37 -0.01 17 0 25 0
30DEC26 14.50 P 0.00 0.00 0.00 0.62 -0.03 17 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.95 -0.05 16 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.39 +0.02 18 0 3 0
30DEC26 16.00 P 0.00 0.00 0.00 1.83 +0.02 17 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 2.31 +0.01 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.81 +0.03 22 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.29 +0.02 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.78 +0.01 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.28 +0.02 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.76 +0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.27 +0.03 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.76 +0.02 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.76 +0.03 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.75 +0.03 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.74 +0.02 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.74 +0.03 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.72 +0.02 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 0.02 0.02 0.02 0.01 0.00 19 27 232 +27
28JAN27 12.00 P 0.03 0.04 0.03 0.03 +0.01 19 22 92 +22
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 0.00 18 0 0 0
28JAN27 13.50 P 0.29 0.29 0.29 0.26 +0.01 18 2 2 +2
28JAN27 14.00 P 0.00 0.00 0.00 0.44 -0.01 17 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.68 -0.03 17 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 1.03 +0.01 17 5 5 +5
28JAN27 15.50 P 0.00 0.00 0.00 1.42 +0.01 17 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.86 +0.02 18 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.32 +0.01 18 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.81 +0.02 20 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.29 +0.01 19 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.78 +0.01 19 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 4.28 +0.02 22 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.77 +0.02 20 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 5.27 +0.02 24 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.76 +0.02 0 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 6.76 +0.03 29 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 7.78 +0.06 40 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 0.00 18 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 0.00 18 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.21 -0.01 18 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.36 0.00 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.55 -0.02 17 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.78 -0.05 17 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 1.13 +0.01 17 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.50 +0.01 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.91 +0.02 18 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 2.37 +0.02 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.84 +0.03 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.31 +0.03 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.79 +0.02 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.28 +0.02 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.77 +0.02 17 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.27 +0.02 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.77 +0.03 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.76 +0.03 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.78 +0.06 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.74 +0.02 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.74 +0.03 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.74 +0.03 37 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 19 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 +0.02 19 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 +0.02 18 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 +0.03 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.35 +0.05 19 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.52 +0.05 19 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.72 +0.04 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.95 +0.01 18 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 1.27 +0.06 18 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.61 +0.05 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.00 +0.05 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.43 +0.01 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.88 +0.02 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.33 +0.02 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.81 +0.04 19 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.30 +0.04 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.79 +0.04 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.32 +0.07 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.78 +0.04 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.77 +0.04 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.78 +0.06 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.75 +0.03 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.75 +0.04 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.74 +0.03 33 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 9.50 P 0.03 0.03 0.03 0.01 0.00 19 3 3 +3
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 0.11 0.11 0.11 0.07 0.00 19 2 4 +2
29SEP27 11.50 P 0.00 0.00 0.00 0.12 0.00 18 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.20 0.00 19 0 0 0
29SEP27 12.50 P 0.34 0.34 0.34 0.30 0.00 19 1 1 +1
29SEP27 13.00 P 0.00 0.00 0.00 0.44 0.00 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.62 0.00 19 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.84 0.00 19 0 1 0
29SEP27 14.50 P 0.00 0.00 0.00 1.09 -0.01 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.39 -0.02 19 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.70 0.00 18 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.07 +0.01 18 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.47 +0.01 18 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.93 +0.05 19 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.41 +0.09 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.87 +0.10 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.30 +0.04 19 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.79 +0.04 20 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.32 +0.07 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.78 +0.04 22 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.77 +0.04 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.78 +0.06 28 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.76 +0.04 28 0 0 0
TOTAL PUT 90 3,092 +67
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 44.220
29OCT26 31.00 C 0.00 0.00 0.00 13.27 +0.79 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.28 +0.80 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.28 +0.80 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.28 +0.80 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.28 +0.79 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.28 +0.79 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.29 +0.80 29 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.29 +0.78 24 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.31 +0.77 26 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.35 +0.74 26 0 20 0
29OCT26 41.00 C 0.00 0.00 0.00 3.42 +0.68 26 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 2.57 +0.59 26 0 54 0
29OCT26 43.00 C 0.00 0.00 0.00 1.84 +0.53 26 0 504 0
29OCT26 44.00 C 1.05 1.26 1.05 1.20 +0.36 25 50 461 -16
29OCT26 45.00 C 0.56 0.67 0.56 0.75 +0.25 25 26 571 -9
29OCT26 46.00 C 0.33 0.49 0.33 0.44 +0.16 25 169 686 +109
29OCT26 47.00 C 0.26 0.26 0.18 0.24 +0.09 25 42 274 -21
29OCT26 48.00 C 0.16 0.16 0.11 0.13 +0.05 26 67 585 +25
29OCT26 49.00 C 0.08 0.08 0.08 0.06 +0.02 26 47 430 +26
29OCT26 50.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 373 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 390 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.36 +0.88 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.37 +0.88 25 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.38 +0.87 26 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.28 +0.66 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.43 +0.77 26 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.48 +0.75 26 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.56 +0.71 26 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 4.69 +0.67 26 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 3.88 +0.62 26 0 80 0
27NOV26 42.00 C 2.74 2.88 2.72 3.05 +0.54 24 45 375 +13
27NOV26 43.00 C 0.00 0.00 0.00 2.49 +0.54 26 0 297 0
27NOV26 44.00 C 0.00 0.00 0.00 1.87 +0.40 25 0 264 0
27NOV26 45.00 C 1.29 1.33 1.29 1.41 +0.33 25 31 351 0
27NOV26 46.00 C 1.05 1.05 0.93 1.04 +0.26 26 16 232 0
27NOV26 47.00 C 0.00 0.00 0.00 0.75 +0.20 26 0 202 0
27NOV26 48.00 C 0.48 0.49 0.48 0.53 +0.16 26 41 291 +41
27NOV26 49.00 C 0.00 0.00 0.00 0.36 +0.11 26 0 81 0
27NOV26 50.00 C 0.00 0.00 0.00 0.24 +0.07 26 0 331 0
27NOV26 52.50 C 0.00 0.00 0.00 0.09 +0.03 27 0 74 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 135 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.23 +0.67 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.22 +0.67 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.28 +0.71 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.28 +0.70 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.36 +0.75 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.37 +0.72 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.38 +0.68 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.41 +0.64 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.62 +0.74 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.72 +0.71 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.85 +0.67 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.88 +0.48 22 0 119 0
30DEC26 41.00 C 0.00 0.00 0.00 4.28 +0.63 25 0 147 0
30DEC26 42.00 C 3.37 3.44 3.21 3.54 +0.54 25 41 226 0
30DEC26 43.00 C 2.80 2.80 2.80 2.88 +0.45 24 15 259 +15
30DEC26 44.00 C 2.21 2.36 2.21 2.34 +0.40 24 30 300 -15
30DEC26 45.00 C 0.00 0.00 0.00 1.88 +0.35 24 0 736 0
30DEC26 46.00 C 0.00 0.00 0.00 1.48 +0.28 25 0 406 0
30DEC26 47.00 C 0.00 0.00 0.00 1.16 +0.23 25 0 451 0
30DEC26 48.00 C 0.00 0.00 0.00 0.89 +0.18 25 0 262 0
30DEC26 49.00 C 0.00 0.00 0.00 0.68 +0.14 25 0 331 0
30DEC26 50.00 C 0.47 0.47 0.47 0.51 +0.11 25 15 151 +15
30DEC26 52.50 C 0.00 0.00 0.00 0.24 +0.06 25 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.11 +0.03 26 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
28JAN27 34.00 C 0.00 0.00 0.00 10.37 +0.51 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 9.39 +0.37 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 8.63 +0.54 21 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 7.62 +0.44 17 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 6.96 +0.69 25 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 6.13 +0.82 25 0 39 0
28JAN27 40.00 C 0.00 0.00 0.00 5.36 +0.62 25 0 45 0
28JAN27 41.00 C 0.00 0.00 0.00 4.63 +0.57 25 0 12 0
28JAN27 42.00 C 0.00 0.00 0.00 3.86 +0.47 24 0 161 0
28JAN27 43.00 C 3.02 3.05 3.02 3.29 +0.46 24 30 90 0
28JAN27 44.00 C 2.83 2.83 2.65 2.75 +0.41 24 60 195 +30
28JAN27 45.00 C 2.26 2.35 2.09 2.28 +0.36 25 54 69 +51
28JAN27 46.00 C 1.81 1.81 1.81 1.87 +0.30 25 15 31 0
28JAN27 47.00 C 0.00 0.00 0.00 1.53 +0.26 25 0 15 0
28JAN27 48.00 C 0.00 0.00 0.00 1.23 +0.21 25 0 19 0
28JAN27 49.00 C 0.91 0.91 0.91 1.00 +0.18 25 15 15 +15
28JAN27 50.00 C 0.00 0.00 0.00 0.81 +0.16 25 0 31 0
28JAN27 52.50 C 0.00 0.00 0.00 0.44 +0.10 25 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.23 +0.06 26 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.52 +0.37 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.55 +0.38 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.61 +0.38 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.68 +0.38 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.79 +0.37 18 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.91 +0.37 20 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 8.17 +0.46 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.27 +0.37 22 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.72 +0.63 26 0 45 0
30MAR27 40.00 C 5.81 5.81 5.81 5.86 +0.46 24 15 291 0
30MAR27 41.00 C 0.00 0.00 0.00 5.32 +0.61 26 0 136 0
30MAR27 42.00 C 0.00 0.00 0.00 4.84 +0.72 27 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.05 +0.46 25 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 3.53 +0.43 25 0 255 0
30MAR27 45.00 C 0.00 0.00 0.00 3.05 +0.38 25 0 146 0
30MAR27 46.00 C 0.00 0.00 0.00 2.63 +0.34 25 0 281 0
30MAR27 47.00 C 0.00 0.00 0.00 2.26 +0.31 25 0 227 0
30MAR27 48.00 C 0.00 0.00 0.00 1.93 +0.27 25 0 1,092 0
30MAR27 49.00 C 0.00 0.00 0.00 1.65 +0.24 25 0 144 0
30MAR27 50.00 C 0.00 0.00 0.00 1.41 +0.21 26 0 408 0
30MAR27 52.50 C 0.00 0.00 0.00 0.92 +0.15 26 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 0.58 +0.11 26 0 82 0
30MAR27 57.50 C 0.00 0.00 0.00 0.35 +0.07 26 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.21 +0.05 26 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.12 +0.02 26 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 13.94 +0.38 16 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.02 +0.38 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.12 +0.37 22 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 11.23 +0.39 22 0 12 0
29JUN27 35.00 C 0.00 0.00 0.00 10.39 +0.39 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.66 +0.46 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.77 +0.35 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.12 +0.45 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.45 +0.42 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.77 +0.38 25 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 6.13 +0.33 25 0 51 0
29JUN27 42.00 C 0.00 0.00 0.00 5.53 +0.45 25 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.98 +0.40 25 0 188 0
29JUN27 44.00 C 4.63 4.63 4.63 4.46 +0.34 25 48 186 +48
29JUN27 45.00 C 0.00 0.00 0.00 3.98 +0.29 25 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 3.55 +0.25 25 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 3.15 +0.21 25 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.79 +0.18 25 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.46 +0.14 25 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 2.19 +0.14 26 0 242 0
29JUN27 52.50 C 1.57 1.57 1.57 1.55 +0.06 25 3 11 +3
29JUN27 55.00 C 0.00 0.00 0.00 1.13 +0.06 26 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.76 0.00 25 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.54 0.00 26 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.37 -0.03 26 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.25 -0.03 26 0 41 0
29SEP27 34.00 C 0.00 0.00 0.00 11.44 +0.37 26 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 10.62 +0.37 26 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.84 +0.37 26 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.19 +0.48 27 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.47 +0.48 27 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.80 +0.48 27 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.07 +0.59 26 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.46 +0.38 26 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 6.06 +0.55 28 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 5.51 +0.51 27 0 120 0
29SEP27 44.00 C 0.00 0.00 0.00 5.01 +0.49 27 0 45 0
29SEP27 45.00 C 0.00 0.00 0.00 4.53 +0.57 27 0 137 0
29SEP27 46.00 C 0.00 0.00 0.00 4.10 +0.43 27 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 3.70 +0.51 27 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 3.33 +0.36 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.00 +0.36 27 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 2.69 +0.32 27 0 7 0
29SEP27 52.50 C 2.20 2.20 2.20 2.04 +0.26 27 1 1 +1
29SEP27 55.00 C 0.00 0.00 0.00 1.54 +0.26 27 0 3 0
29SEP27 57.50 C 0.00 0.00 0.00 1.16 +0.22 27 0 0 0
29SEP27 60.00 C 0.95 0.98 0.95 0.86 +0.16 27 2 41 +2
29SEP27 62.50 C 0.76 0.81 0.76 0.63 +0.12 27 2 31 +2
29SEP27 65.00 C 0.00 0.00 0.00 0.46 +0.08 27 0 0 0
TOTAL CALL 880 17,674 +335
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 222 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 238 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 106 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 384 0
29OCT26 40.00 P 0.12 0.12 0.10 0.06 -0.06 27 52 618 +48
29OCT26 41.00 P 0.21 0.24 0.18 0.13 -0.13 26 1,008 1,121 +787
29OCT26 42.00 P 0.00 0.00 0.00 0.29 -0.21 26 0 780 0
29OCT26 43.00 P 0.70 0.70 0.66 0.56 -0.32 26 980 1,747 +764
29OCT26 44.00 P 0.00 0.00 0.00 0.97 -0.44 26 0 703 0
29OCT26 45.00 P 0.00 0.00 0.00 1.49 -0.60 26 0 351 0
29OCT26 46.00 P 0.00 0.00 0.00 2.17 -0.63 26 0 341 0
29OCT26 47.00 P 0.00 0.00 0.00 2.96 -0.71 26 0 474 0
29OCT26 48.00 P 0.00 0.00 0.00 3.85 -0.76 26 0 114 0
29OCT26 49.00 P 0.00 0.00 0.00 4.80 -0.78 26 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 5.78 -0.80 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.46 -0.81 53 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.94 -0.81 62 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.46 -0.79 73 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.93 -0.86 80 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.43 -0.86 88 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.95 -0.84 97 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 35 0
27NOV26 36.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 97 0
27NOV26 37.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 147 0
27NOV26 38.00 P 0.00 0.00 0.00 0.10 -0.05 27 0 197 0
27NOV26 39.00 P 0.00 0.00 0.00 0.18 -0.08 26 0 108 0
27NOV26 40.00 P 0.39 0.39 0.39 0.31 -0.13 27 25 274 0
27NOV26 41.00 P 0.49 0.49 0.49 0.50 -0.18 26 5 287 0
27NOV26 42.00 P 0.88 0.88 0.88 0.77 -0.25 27 1 319 +1
27NOV26 43.00 P 0.00 0.00 0.00 1.13 -0.32 27 0 661 0
27NOV26 44.00 P 0.00 0.00 0.00 1.57 -0.39 27 0 399 0
27NOV26 45.00 P 2.13 2.13 2.08 2.10 -0.48 27 90 439 -18
27NOV26 46.00 P 0.00 0.00 0.00 2.74 -0.47 27 0 236 0
27NOV26 47.00 P 0.00 0.00 0.00 3.39 -0.59 26 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 4.16 -0.66 26 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 5.01 -0.69 26 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 5.90 -0.73 26 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 8.50 -0.77 37 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.99 -0.76 44 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.49 -0.76 51 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.99 -0.80 57 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.49 -0.80 62 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.99 -0.80 68 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 181 0
30DEC26 37.00 P 0.00 0.00 0.00 0.14 -0.06 25 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.23 -0.09 25 0 140 0
30DEC26 39.00 P 0.00 0.00 0.00 0.36 -0.13 25 0 493 0
30DEC26 40.00 P 0.00 0.00 0.00 0.54 -0.18 25 0 606 0
30DEC26 41.00 P 0.93 0.93 0.93 0.79 -0.22 26 15 665 +15
30DEC26 42.00 P 0.00 0.00 0.00 1.10 -0.28 26 0 180 0
30DEC26 43.00 P 0.00 0.00 0.00 1.49 -0.34 26 0 417 0
30DEC26 44.00 P 2.11 2.11 2.11 1.95 -0.40 26 15 127 +15
30DEC26 45.00 P 0.00 0.00 0.00 2.50 -0.45 26 0 332 0
30DEC26 46.00 P 0.00 0.00 0.00 3.11 -0.49 26 0 298 0
30DEC26 47.00 P 0.00 0.00 0.00 3.69 -0.56 25 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 4.43 -0.60 25 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 5.21 -0.66 25 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 6.05 -0.70 25 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.57 -0.70 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.00 -0.75 36 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.53 -0.72 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.01 -0.78 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.51 -0.78 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.03 -0.76 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.53 -0.69 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.03 -0.67 64 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.10 -0.04 25 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.16 -0.06 25 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.26 -0.08 26 0 45 0
28JAN27 38.00 P 0.00 0.00 0.00 0.38 -0.12 25 0 135 0
28JAN27 39.00 P 0.00 0.00 0.00 0.56 -0.14 26 0 174 0
28JAN27 40.00 P 0.00 0.00 0.00 0.78 -0.18 26 0 176 0
28JAN27 41.00 P 0.00 0.00 0.00 1.06 -0.22 26 0 75 0
28JAN27 42.00 P 0.00 0.00 0.00 1.40 -0.28 26 0 90 0
28JAN27 43.00 P 0.00 0.00 0.00 1.79 -0.34 26 0 180 0
28JAN27 44.00 P 0.00 0.00 0.00 2.27 -0.38 26 0 212 0
28JAN27 45.00 P 0.00 0.00 0.00 2.80 -0.43 26 0 199 0
28JAN27 46.00 P 0.00 0.00 0.00 3.42 -0.44 26 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 3.97 -0.53 25 0 30 0
28JAN27 48.00 P 0.00 0.00 0.00 4.67 -0.58 25 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 5.43 -0.62 25 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 6.23 -0.70 25 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.67 -0.60 30 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 11.11 -0.64 34 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.66 -0.59 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 45 0
30MAR27 32.00 P 0.19 0.19 0.19 0.08 -0.02 26 1 4,000 -1
30MAR27 33.00 P 0.00 0.00 0.00 0.12 -0.04 26 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.19 -0.04 26 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.28 -0.06 26 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.39 -0.09 26 0 103 0
30MAR27 37.00 P 0.00 0.00 0.00 0.53 -0.12 26 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 0.72 -0.15 26 0 37 0
30MAR27 39.00 P 0.00 0.00 0.00 0.96 -0.16 26 0 35 0
30MAR27 40.00 P 0.00 0.00 0.00 1.23 -0.21 26 0 231 0
30MAR27 41.00 P 0.00 0.00 0.00 1.55 -0.25 26 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 1.94 -0.26 26 0 676 0
30MAR27 43.00 P 0.00 0.00 0.00 2.36 -0.30 26 0 1,110 0
30MAR27 44.00 P 0.00 0.00 0.00 2.83 -0.35 26 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 3.35 -0.39 26 0 36 0
30MAR27 46.00 P 0.00 0.00 0.00 3.89 -0.44 26 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 4.53 -0.49 26 0 153 0
30MAR27 48.00 P 0.00 0.00 0.00 5.15 -0.52 26 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 5.86 -0.57 26 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 6.62 -0.59 26 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 8.91 -0.45 29 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.23 -0.52 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.67 -0.58 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.16 -0.63 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.67 -0.62 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.16 -0.63 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.66 -0.56 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.16 -0.54 51 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.14 -0.09 25 0 9 0
29JUN27 32.00 P 0.00 0.00 0.00 0.21 -0.12 26 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.29 -0.15 26 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.39 -0.19 26 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 0.53 -0.23 26 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 0.70 -0.25 26 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 0.89 -0.31 26 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 1.13 -0.34 26 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.36 -0.41 25 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.67 -0.49 25 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.02 -0.50 25 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 2.48 -0.47 26 0 126 0
29JUN27 43.00 P 3.10 3.10 3.10 2.93 -0.57 26 30 310 +30
29JUN27 44.00 P 3.49 3.50 3.49 3.41 -0.51 26 30 195 +15
29JUN27 45.00 P 0.00 0.00 0.00 3.91 -0.56 26 0 540 0
29JUN27 46.00 P 0.00 0.00 0.00 4.40 -0.66 25 0 346 0
29JUN27 47.00 P 0.00 0.00 0.00 5.01 -0.64 25 0 435 0
29JUN27 48.00 P 0.00 0.00 0.00 5.64 -0.69 25 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.52 -0.50 27 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.26 -0.50 27 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 9.25 -0.47 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.43 -0.42 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.71 -0.54 30 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.19 -0.60 33 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.67 -0.62 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.16 -0.63 39 0 0 0
29SEP27 34.00 P 0.96 0.96 0.96 0.90 -0.06 27 7 0 -7
29SEP27 35.00 P 0.00 0.00 0.00 1.11 -0.09 27 0 55 0
29SEP27 36.00 P 0.00 0.00 0.00 1.36 -0.11 27 0 46 0
29SEP27 37.00 P 0.00 0.00 0.00 1.60 -0.11 26 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 1.89 -0.16 26 0 103 0
29SEP27 39.00 P 0.00 0.00 0.00 2.21 -0.19 26 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.58 -0.21 26 0 41 0
29SEP27 41.00 P 0.00 0.00 0.00 2.97 -0.26 26 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 3.42 -0.26 26 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 3.88 -0.32 26 0 32 0
29SEP27 44.00 P 0.00 0.00 0.00 4.40 -0.33 26 0 170 0
29SEP27 45.00 P 0.00 0.00 0.00 4.93 -0.37 26 0 163 0
29SEP27 46.00 P 0.00 0.00 0.00 5.52 -0.38 25 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 6.12 -0.40 25 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 6.86 -0.33 26 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 7.54 -0.32 26 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 8.25 -0.32 26 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.13 -0.30 26 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.03 -0.38 25 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.14 -0.44 25 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.32 -0.48 25 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.74 -0.55 27 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.17 -0.62 28 0 0 0
TOTAL PUT 2,259 27,958 +1,649
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$ 9.085
29OCT26 4.90 C 0.00 0.00 0.00 4.23 -0.18 178 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.12 -0.21 164 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.88 -0.18 161 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.62 -0.20 141 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.37 -0.20 131 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.12 -0.19 120 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.87 -0.19 110 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.63 -0.19 106 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.39 -0.18 101 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.13 -0.19 87 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.87 -0.20 73 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.64 -0.20 72 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.35 -0.24 44 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.11 -0.22 43 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 0.87 -0.19 38 0 237 0
29OCT26 8.50 C 0.00 0.00 0.00 0.65 -0.19 37 0 494 0
29OCT26 8.75 C 0.00 0.00 0.00 0.48 -0.15 39 0 752 0
29OCT26 9.00 C 0.37 0.42 0.33 0.34 -0.12 40 39 854 +27
29OCT26 9.25 C 0.23 0.25 0.23 0.24 -0.09 42 54 651 +39
29OCT26 9.50 C 0.17 0.20 0.13 0.16 -0.07 42 614 2,339 +473
29OCT26 9.75 C 0.10 0.14 0.10 0.10 -0.06 42 331 1,487 +105
29OCT26 10.00 C 0.08 0.10 0.07 0.06 -0.04 42 548 785 -123
29OCT26 10.50 C 0.04 0.06 0.04 0.02 -0.02 42 455 1,092 -60
29OCT26 11.00 C 0.03 0.04 0.03 0.01 -0.01 45 470 1,043 -410
29OCT26 11.50 C 0.02 0.02 0.02 0.01 0.00 53 1 460 -1
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 875 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 657 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 453 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 429 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 295 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.12 -0.19 86 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.87 -0.23 79 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.63 -0.19 75 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.39 -0.19 72 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.13 -0.23 62 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.88 -0.19 56 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.64 -0.20 52 0 1,500 0
27NOV26 7.75 C 0.00 0.00 0.00 1.39 -0.24 45 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.18 -0.17 45 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.98 -0.15 43 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 0.83 -0.13 45 0 105 0
27NOV26 8.75 C 0.69 0.69 0.69 0.69 -0.11 45 15 158 0
27NOV26 9.00 C 0.60 0.60 0.60 0.58 -0.09 46 98 618 +98
27NOV26 9.25 C 0.48 0.52 0.47 0.47 -0.09 46 29 499 +15
27NOV26 9.50 C 0.39 0.39 0.39 0.39 -0.06 46 15 562 0
27NOV26 9.75 C 0.29 0.33 0.28 0.32 -0.05 47 836 1,261 +625
27NOV26 10.00 C 0.23 0.26 0.23 0.25 -0.05 46 12 864 +10
27NOV26 10.50 C 0.15 0.17 0.15 0.16 -0.04 47 1,182 884 +132
27NOV26 11.00 C 0.10 0.12 0.10 0.10 -0.02 47 475 547 -51
27NOV26 11.50 C 0.08 0.09 0.08 0.06 -0.02 47 430 1,206 -355
27NOV26 12.00 C 0.06 0.06 0.06 0.03 -0.02 46 125 278 -15
27NOV26 12.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 334 0
27NOV26 13.00 C 0.04 0.04 0.04 0.01 -0.01 47 50 415 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 580 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 549 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 175 0
30DEC26 4.80 C 0.00 0.00 0.00 4.30 -0.24 90 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.23 -0.21 100 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.12 -0.21 94 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.88 -0.23 90 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.65 -0.19 88 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.37 -0.23 75 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.12 -0.19 69 0 19 0
30DEC26 6.25 C 0.00 0.00 0.00 2.87 -0.23 63 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.63 -0.20 60 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.39 -0.19 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.13 -0.23 49 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.91 -0.20 48 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.68 -0.22 46 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.50 -0.18 47 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.33 -0.13 47 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.15 -0.15 45 0 513 0
30DEC26 8.50 C 0.00 0.00 0.00 1.00 -0.12 45 0 654 0
30DEC26 8.75 C 0.87 0.87 0.87 0.87 -0.11 45 8 786 0
30DEC26 9.00 C 0.00 0.00 0.00 0.76 -0.09 45 0 339 0
30DEC26 9.25 C 0.00 0.00 0.00 0.65 -0.08 45 0 505 0
30DEC26 9.50 C 0.55 0.58 0.55 0.56 -0.07 45 431 1,773 +430
30DEC26 9.75 C 0.00 0.00 0.00 0.48 -0.07 46 0 925 0
30DEC26 10.00 C 0.41 0.42 0.41 0.41 -0.06 46 345 605 +47
30DEC26 10.50 C 0.31 0.31 0.31 0.29 -0.05 46 400 1,494 0
30DEC26 11.00 C 0.24 0.24 0.24 0.20 -0.05 45 400 1,489 -16
30DEC26 11.50 C 0.00 0.00 0.00 0.14 -0.04 46 0 786 0
30DEC26 12.00 C 0.15 0.15 0.15 0.09 -0.03 45 404 1,765 -392
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 1,336 0
30DEC26 13.00 C 0.09 0.09 0.09 0.04 -0.02 45 100 1,036 +100
30DEC26 13.50 C 0.08 0.08 0.08 0.03 -0.01 46 100 300 -25
30DEC26 14.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 296 0
30DEC26 14.50 C 0.06 0.06 0.06 0.01 -0.01 45 100 301 +100
30DEC26 15.00 C 0.05 0.05 0.05 0.01 0.00 47 8 1,289 +6
28JAN27 7.00 C 0.00 0.00 0.00 2.17 - 47 0 0 -
28JAN27 7.25 C 0.00 0.00 0.00 1.99 -0.19 49 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.80 -0.15 48 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.59 -0.18 45 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.44 -0.13 46 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.27 -0.13 45 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.12 -0.13 44 0 0 0
28JAN27 8.75 C 1.00 1.00 1.00 1.01 -0.10 45 15 15 +15
28JAN27 9.00 C 0.00 0.00 0.00 0.89 -0.10 45 0 0 0
28JAN27 9.25 C 0.77 0.77 0.77 0.78 -0.10 45 15 15 +15
28JAN27 9.50 C 0.72 0.72 0.72 0.69 -0.08 45 90 105 +90
28JAN27 9.75 C 0.60 0.60 0.60 0.61 -0.07 46 215 2,715 +215
28JAN27 10.00 C 0.51 0.54 0.51 0.54 -0.06 46 517 518 +497
28JAN27 10.50 C 0.42 0.42 0.41 0.40 -0.07 45 475 571 +460
28JAN27 11.00 C 0.34 0.34 0.34 0.30 -0.06 45 400 269 -162
28JAN27 11.50 C 0.26 0.28 0.26 0.22 -0.05 45 430 381 -69
28JAN27 12.00 C 0.22 0.22 0.22 0.16 -0.04 45 400 365 -35
28JAN27 12.50 C 0.00 0.00 0.00 0.12 -0.03 45 0 113 0
28JAN27 13.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 775 0
28JAN27 13.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 475 0
28JAN27 14.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 150 0
28JAN27 14.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 30 0
30MAR27 4.80 C 0.00 0.00 0.00 4.32 -0.22 68 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.23 -0.21 68 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.12 -0.21 64 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.88 -0.23 61 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.65 -0.19 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.40 -0.20 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.17 -0.20 53 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 2.96 -0.21 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.75 -0.18 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.56 -0.18 51 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.36 -0.16 49 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.16 -0.17 48 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.97 -0.20 46 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.83 -0.18 47 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.67 -0.17 47 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.50 -0.20 45 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.37 -0.11 45 0 177 0
30MAR27 8.75 C 1.29 1.29 1.29 1.25 -0.11 45 15 404 +15
30MAR27 9.00 C 1.14 1.14 1.14 1.14 -0.11 46 15 405 0
30MAR27 9.25 C 0.00 0.00 0.00 1.03 -0.11 45 0 267 0
30MAR27 9.50 C 0.94 0.94 0.94 0.94 -0.10 46 3 226 +3
30MAR27 9.75 C 0.00 0.00 0.00 0.85 -0.09 46 0 300 0
30MAR27 10.00 C 0.79 0.79 0.79 0.78 -0.06 46 37 928 +36
30MAR27 10.50 C 0.00 0.00 0.00 0.63 -0.08 46 0 657 0
30MAR27 11.00 C 0.55 0.55 0.55 0.51 -0.08 46 3 110 -3
30MAR27 11.50 C 0.00 0.00 0.00 0.41 -0.07 46 0 431 0
30MAR27 12.00 C 0.40 0.40 0.40 0.33 -0.06 46 8 104 0
30MAR27 12.50 C 0.00 0.00 0.00 0.26 -0.05 45 0 165 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 -0.04 46 0 457 0
30MAR27 13.50 C 0.24 0.24 0.24 0.17 -0.03 46 30 126 +30
30MAR27 14.00 C 0.00 0.00 0.00 0.13 -0.03 45 0 222 0
30MAR27 14.50 C 0.19 0.19 0.19 0.11 -0.02 46 100 375 +96
29JUN27 4.80 C 0.00 0.00 0.00 4.34 -0.20 55 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.25 -0.19 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.15 -0.19 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.94 -0.17 53 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.72 -0.18 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.50 -0.18 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.32 -0.16 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.12 -0.16 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.93 -0.21 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.72 -0.21 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.55 -0.18 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.38 -0.22 47 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.23 -0.19 47 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.07 -0.19 46 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.94 -0.16 47 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 1.79 -0.14 46 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 1.67 -0.19 46 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.54 -0.19 46 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.44 -0.13 46 0 30 0
29JUN27 9.25 C 1.38 1.38 1.38 1.33 -0.12 46 15 60 +15
29JUN27 9.50 C 0.00 0.00 0.00 1.25 -0.11 46 0 171 0
29JUN27 9.75 C 1.11 1.11 1.11 1.16 -0.10 46 15 210 +15
29JUN27 10.00 C 1.10 1.10 1.10 1.06 -0.12 46 50 320 +48
29JUN27 10.50 C 0.00 0.00 0.00 0.94 -0.08 47 0 244 0
29JUN27 11.00 C 0.82 0.82 0.82 0.81 -0.07 47 4 296 +4
29JUN27 11.50 C 0.74 0.74 0.74 0.71 -0.06 47 3 35 -3
29JUN27 12.00 C 0.63 0.63 0.63 0.61 -0.06 47 3 61 +3
29JUN27 12.50 C 0.00 0.00 0.00 0.52 -0.06 47 0 124 0
29JUN27 13.00 C 0.50 0.50 0.50 0.45 -0.07 47 50 110 0
29JUN27 13.50 C 0.00 0.00 0.00 0.38 -0.06 47 0 15 0
29JUN27 14.00 C 0.39 0.39 0.39 0.33 -0.05 47 50 52 0
29JUN27 14.50 C 0.00 0.00 0.00 0.28 -0.05 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.02 -0.22 45 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.86 -0.20 45 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.69 -0.13 45 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.54 -0.20 45 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.38 -0.19 44 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.25 -0.17 45 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.12 -0.15 45 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.00 -0.17 45 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.89 -0.11 45 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.78 -0.11 45 0 16 0
29SEP27 9.00 C 1.68 1.68 1.68 1.67 -0.10 45 30 30 +30
29SEP27 9.25 C 1.59 1.59 1.59 1.58 -0.09 46 30 30 +30
29SEP27 9.50 C 0.00 0.00 0.00 1.49 -0.09 46 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 1.39 -0.10 46 0 55 0
29SEP27 10.00 C 0.00 0.00 0.00 1.32 -0.07 46 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 1.17 -0.07 46 0 115 0
29SEP27 11.00 C 0.00 0.00 0.00 1.05 -0.06 47 0 38 0
29SEP27 11.50 C 0.00 0.00 0.00 0.94 -0.06 47 0 33 0
29SEP27 12.00 C 0.00 0.00 0.00 0.85 -0.05 48 0 22 0
29SEP27 12.50 C 0.77 0.77 0.77 0.76 -0.04 48 3 25 +3
29SEP27 13.00 C 0.00 0.00 0.00 0.67 -0.05 48 0 21 0
29SEP27 13.50 C 0.00 0.00 0.00 0.59 -0.04 47 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.52 -0.04 47 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.46 -0.03 47 0 0 0
TOTAL CALL 11,096 57,754 +2,107
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 106 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 602 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 388 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 453 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 1,135 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 851 0
29OCT26 7.75 P 0.04 0.04 0.04 0.03 +0.01 42 50 581 +50
29OCT26 8.00 P 0.10 0.10 0.07 0.06 +0.02 42 60 641 +58
29OCT26 8.25 P 0.11 0.12 0.11 0.11 +0.03 43 29 418 +24
29OCT26 8.50 P 0.22 0.25 0.16 0.18 +0.05 43 1,087 785 +214
29OCT26 8.75 P 0.27 0.28 0.23 0.27 +0.07 42 432 1,235 +258
29OCT26 9.00 P 0.39 0.41 0.39 0.40 +0.09 42 494 1,350 +4
29OCT26 9.25 P 0.51 0.65 0.51 0.56 +0.12 43 799 645 -128
29OCT26 9.50 P 0.00 0.00 0.00 0.74 +0.13 44 0 669 0
29OCT26 9.75 P 0.97 0.99 0.97 0.95 +0.16 46 400 600 -45
29OCT26 10.00 P 0.00 0.00 0.00 1.17 +0.17 48 0 205 0
29OCT26 10.50 P 1.55 1.55 1.55 1.58 +0.14 0 4 33 -4
29OCT26 11.00 P 0.00 0.00 0.00 2.06 +0.12 0 0 60 0
29OCT26 11.50 P 0.00 0.00 0.00 2.57 +0.17 0 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 3.05 +0.16 0 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.56 +0.21 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.04 +0.18 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.54 +0.21 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.05 +0.18 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.54 +0.17 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 447 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 89 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 154 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 +0.01 47 0 600 0
27NOV26 7.00 P 0.06 0.06 0.06 0.05 +0.01 47 70 825 +10
27NOV26 7.25 P 0.00 0.00 0.00 0.08 +0.02 48 0 377 0
27NOV26 7.50 P 0.12 0.12 0.12 0.11 +0.02 46 165 8,039 +165
27NOV26 7.75 P 0.17 0.17 0.16 0.16 +0.03 46 36 10,606 +36
27NOV26 8.00 P 0.22 0.22 0.22 0.23 +0.05 47 15 632 0
27NOV26 8.25 P 0.30 0.30 0.30 0.30 +0.05 46 15 319 +15
27NOV26 8.50 P 0.42 0.42 0.37 0.40 +0.06 46 11 976 +6
27NOV26 8.75 P 0.49 0.49 0.49 0.50 +0.06 45 15 1,098 -15
27NOV26 9.00 P 0.64 0.64 0.64 0.64 +0.08 46 1 490 0
27NOV26 9.25 P 0.78 0.78 0.75 0.77 +0.08 45 4 321 0
27NOV26 9.50 P 0.00 0.00 0.00 0.94 +0.10 46 0 594 0
27NOV26 9.75 P 1.19 1.19 1.19 1.13 +0.13 47 200 331 -200
27NOV26 10.00 P 0.00 0.00 0.00 1.30 +0.11 45 0 85 0
27NOV26 10.50 P 0.00 0.00 0.00 1.74 +0.15 49 0 141 0
27NOV26 11.00 P 0.00 0.00 0.00 2.19 +0.16 51 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.60 +0.12 41 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.08 +0.19 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.58 +0.23 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.06 +0.20 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.57 +0.22 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.06 +0.16 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.55 +0.15 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 759 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 333 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 46 0 566 0
30DEC26 6.25 P 0.06 0.06 0.06 0.04 +0.01 47 50 1,044 +50
30DEC26 6.50 P 0.08 0.08 0.08 0.05 0.00 45 15 983 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 +0.01 46 0 912 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 505 0
30DEC26 7.25 P 0.15 0.16 0.15 0.15 +0.02 45 4 10,394 +1
30DEC26 7.50 P 0.21 0.21 0.21 0.20 +0.02 45 1 286 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 +0.03 45 0 388 0
30DEC26 8.00 P 0.34 0.34 0.33 0.35 +0.04 45 20 1,214 +5
30DEC26 8.25 P 0.00 0.00 0.00 0.44 +0.05 45 0 514 0
30DEC26 8.50 P 0.51 0.51 0.51 0.54 +0.06 45 15 873 0
30DEC26 8.75 P 0.63 0.65 0.63 0.65 +0.06 45 205 1,520 +183
30DEC26 9.00 P 0.00 0.00 0.00 0.78 +0.07 45 0 1,497 0
30DEC26 9.25 P 0.00 0.00 0.00 0.92 +0.07 44 0 570 0
30DEC26 9.50 P 1.07 1.09 1.05 1.09 +0.12 45 505 1,003 -129
30DEC26 9.75 P 0.00 0.00 0.00 1.25 +0.10 45 0 351 0
30DEC26 10.00 P 0.00 0.00 0.00 1.43 +0.11 45 0 338 0
30DEC26 10.50 P 0.00 0.00 0.00 1.82 +0.12 45 0 185 0
30DEC26 11.00 P 0.00 0.00 0.00 2.26 +0.17 47 0 85 0
30DEC26 11.50 P 0.00 0.00 0.00 2.71 +0.16 49 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 3.15 +0.22 47 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.63 +0.19 49 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.09 +0.18 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.57 +0.22 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.06 +0.16 0 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.56 +0.16 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.06 +0.13 0 0 19 0
28JAN27 7.00 P 0.00 0.00 0.00 0.17 - 45 0 0 -
28JAN27 7.25 P 0.00 0.00 0.00 0.22 +0.02 45 0 12 0
28JAN27 7.50 P 0.00 0.00 0.00 0.29 +0.04 46 0 100 0
28JAN27 7.75 P 0.35 0.35 0.35 0.36 +0.04 45 5 165 0
28JAN27 8.00 P 0.00 0.00 0.00 0.45 +0.05 46 0 135 0
28JAN27 8.25 P 0.00 0.00 0.00 0.54 +0.05 45 0 400 0
28JAN27 8.50 P 0.00 0.00 0.00 0.65 +0.06 45 0 415 0
28JAN27 8.75 P 0.74 0.77 0.74 0.77 +0.07 45 550 438 +38
28JAN27 9.00 P 0.90 0.90 0.90 0.90 +0.08 45 300 301 0
28JAN27 9.25 P 0.00 0.00 0.00 1.04 +0.08 45 0 105 0
28JAN27 9.50 P 0.00 0.00 0.00 1.19 +0.08 45 0 240 0
28JAN27 9.75 P 0.00 0.00 0.00 1.37 +0.10 45 0 3,150 0
28JAN27 10.00 P 0.00 0.00 0.00 1.55 +0.10 46 0 15 0
28JAN27 10.50 P 0.00 0.00 0.00 1.92 +0.12 46 0 15 0
28JAN27 11.00 P 0.00 0.00 0.00 2.33 +0.14 46 0 15 0
28JAN27 11.50 P 0.00 0.00 0.00 2.76 +0.21 47 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.21 +0.16 48 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.66 +0.19 47 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 4.13 +0.21 47 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.60 +0.21 45 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 5.08 +0.18 0 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 5.57 +0.17 0 0 0 0
30MAR27 4.80 P 0.04 0.04 0.04 0.01 0.00 42 5 14 +5
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 45 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 47 0 441 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 51 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 +0.01 46 0 71 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 +0.01 46 0 339 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 +0.01 45 0 218 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 +0.01 45 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 +0.03 46 0 406 0
30MAR27 7.00 P 0.00 0.00 0.00 0.30 +0.03 46 0 655 0
30MAR27 7.25 P 0.00 0.00 0.00 0.37 +0.03 46 0 725 0
30MAR27 7.50 P 0.00 0.00 0.00 0.44 +0.03 46 0 883 0
30MAR27 7.75 P 0.00 0.00 0.00 0.52 +0.03 45 0 6,387 0
30MAR27 8.00 P 0.62 0.62 0.62 0.62 +0.04 45 15 6,639 -2
30MAR27 8.25 P 0.78 0.78 0.72 0.72 +0.04 45 30 11,133 -7
30MAR27 8.50 P 0.84 0.84 0.84 0.84 +0.06 45 15 366 -15
30MAR27 8.75 P 0.96 0.96 0.96 0.96 +0.07 45 19 515 0
30MAR27 9.00 P 0.00 0.00 0.00 1.10 +0.07 45 0 582 0
30MAR27 9.25 P 0.00 0.00 0.00 1.24 +0.07 45 0 576 0
30MAR27 9.50 P 0.00 0.00 0.00 1.39 +0.08 45 0 237 0
30MAR27 9.75 P 0.00 0.00 0.00 1.57 +0.10 46 0 140 0
30MAR27 10.00 P 0.00 0.00 0.00 1.74 +0.09 46 0 340 0
30MAR27 10.50 P 0.00 0.00 0.00 2.10 +0.10 46 0 30 0
30MAR27 11.00 P 0.00 0.00 0.00 2.51 +0.14 47 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 2.91 +0.13 48 0 360 0
30MAR27 12.00 P 0.00 0.00 0.00 3.33 +0.22 47 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.77 +0.15 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.20 +0.19 47 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.67 +0.18 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.13 +0.16 46 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.61 +0.21 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.06 0.00 47 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.07 0.00 47 0 70 0
29JUN27 5.00 P 0.00 0.00 0.00 0.08 0.00 47 0 384 0
29JUN27 5.25 P 0.00 0.00 0.00 0.11 +0.01 47 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.14 +0.01 47 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.18 +0.01 47 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.23 +0.02 47 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.28 +0.01 47 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.34 +0.01 47 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.42 +0.03 47 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.49 +0.02 47 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.58 +0.03 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 0.67 +0.03 47 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.78 +0.04 48 0 15 0
29JUN27 8.00 P 0.00 0.00 0.00 0.89 +0.04 48 0 41 0
29JUN27 8.25 P 0.99 0.99 0.99 1.01 +0.05 48 4 81 +4
29JUN27 8.50 P 0.00 0.00 0.00 1.13 +0.05 48 0 16 0
29JUN27 8.75 P 0.00 0.00 0.00 1.26 +0.06 48 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.40 +0.06 48 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.55 +0.07 48 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.70 +0.07 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.88 +0.10 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.02 +0.08 48 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.38 +0.12 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.78 +0.16 49 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.14 +0.15 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.58 +0.17 50 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 3.98 +0.17 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.41 +0.20 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.83 +0.18 50 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.28 +0.19 50 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.72 +0.17 49 0 0 0
29SEP27 6.50 P 0.51 0.51 0.51 0.48 +0.04 47 7 23 +7
29SEP27 6.75 P 0.00 0.00 0.00 0.56 +0.05 48 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.65 +0.06 48 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 0.75 +0.06 48 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.85 +0.07 48 0 13 0
29SEP27 7.75 P 0.00 0.00 0.00 0.96 +0.07 48 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.08 +0.08 48 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.20 +0.08 48 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.34 +0.09 48 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.47 +0.09 48 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.62 +0.11 48 0 14 0
29SEP27 9.25 P 0.00 0.00 0.00 1.77 +0.11 48 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.92 +0.11 48 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.08 +0.11 49 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.25 +0.12 49 0 100 0
29SEP27 10.50 P 0.00 0.00 0.00 2.60 +0.13 49 0 100 0
29SEP27 11.00 P 0.00 0.00 0.00 2.96 +0.13 49 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.35 +0.14 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.74 +0.14 50 0 15 0
29SEP27 12.50 P 0.00 0.00 0.00 4.16 +0.17 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.57 +0.16 50 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.00 +0.15 51 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.44 +0.17 51 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.87 +0.17 51 0 0 0
TOTAL PUT 5,652 103,212 +588
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$ 8.435
29OCT26 4.80 C 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.54 +0.04 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.19 +0.04 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.94 +0.04 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.70 +0.05 72 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.45 +0.06 64 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.20 +0.07 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.95 +0.07 49 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.70 +0.08 42 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.45 +0.09 35 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.20 +0.13 28 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.95 +0.12 22 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.70 +0.11 16 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.47 +0.08 19 0 145 0
29OCT26 8.25 C 0.00 0.00 0.00 0.28 +0.07 20 0 425 0
29OCT26 8.50 C 0.13 0.13 0.13 0.14 +0.04 20 50 721 +50
29OCT26 8.75 C 0.05 0.05 0.05 0.06 +0.02 21 15 776 +15
29OCT26 9.00 C 0.00 0.00 0.00 0.02 0.00 20 0 487 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 395 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.45 +0.05 79 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.20 +0.04 71 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.95 +0.04 64 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.70 +0.05 57 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.45 +0.06 51 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.20 +0.06 44 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.95 +0.07 38 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.70 +0.08 32 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.45 +0.08 25 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.20 +0.12 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.95 +0.12 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.71 +0.11 19 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.50 +0.08 22 0 70 0
27NOV26 8.25 C 0.00 0.00 0.00 0.32 +0.07 21 0 385 0
27NOV26 8.50 C 0.00 0.00 0.00 0.18 +0.04 21 0 1,234 0
27NOV26 8.75 C 0.00 0.00 0.00 0.09 +0.01 20 0 270 0
27NOV26 9.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 256 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 0.00 21 0 100 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.65 +0.05 73 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.55 +0.05 70 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.45 +0.05 67 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.20 +0.04 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.95 +0.04 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.70 +0.05 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.45 +0.06 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.20 +0.06 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.95 +0.07 33 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.70 +0.08 28 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.45 +0.08 22 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.20 +0.09 0 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.96 +0.12 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.73 +0.10 21 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.54 +0.08 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.37 +0.06 22 0 75 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 +0.04 21 0 222 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 +0.02 21 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 +0.02 21 0 235 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.01 21 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 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 0 360 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 180 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.45 +0.06 40 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.20 +0.06 35 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.95 +0.07 31 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.70 +0.08 26 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.45 +0.08 21 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.20 +0.09 15 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.96 +0.11 20 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.75 +0.11 21 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.57 +0.09 22 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.42 +0.10 22 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.30 +0.07 21 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.21 +0.05 21 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.15 +0.04 21 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.10 +0.03 21 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 180 0
28JAN27 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.65 +0.05 56 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.55 +0.05 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.45 +0.05 52 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.20 +0.04 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.95 +0.04 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.70 +0.05 38 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.45 +0.06 34 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.20 +0.06 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.95 +0.07 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.70 +0.08 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.45 +0.08 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.20 +0.07 16 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.00 +0.11 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.81 +0.09 21 0 20 0
30MAR27 8.00 C 0.00 0.00 0.00 0.65 +0.07 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.53 +0.07 22 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.41 +0.06 21 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.32 +0.05 21 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.24 +0.04 21 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.17 +0.02 21 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 +0.02 21 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 +0.02 21 0 420 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.65 +0.05 45 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.55 +0.05 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.45 +0.05 42 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.20 +0.04 38 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.95 +0.04 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.70 +0.05 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.45 +0.06 27 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.20 +0.06 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.95 +0.07 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.70 +0.06 18 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.49 +0.07 21 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.29 +0.07 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.12 +0.11 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.96 +0.10 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.82 +0.08 22 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.67 +0.05 21 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.55 +0.06 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.46 +0.05 21 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.38 +0.05 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.31 +0.04 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.25 +0.04 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.20 +0.03 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.16 +0.03 22 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.10 +0.02 22 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.45 +0.05 23 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.21 +0.06 22 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.95 +0.02 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.73 +0.01 18 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.54 +0.01 19 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.37 +0.03 20 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.24 +0.13 22 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.05 +0.08 21 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.91 +0.07 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.79 +0.07 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.68 +0.07 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.58 +0.06 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.49 +0.05 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.42 +0.05 22 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.35 +0.04 21 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.29 +0.03 21 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.24 +0.03 21 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
TOTAL CALL 65 10,214 +65
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 113 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 81 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 129 0
29OCT26 8.25 P 0.00 0.00 0.00 0.09 -0.04 21 0 554 0
29OCT26 8.50 P 0.00 0.00 0.00 0.19 -0.08 20 0 230 0
29OCT26 8.75 P 0.00 0.00 0.00 0.36 -0.11 20 0 285 0
29OCT26 9.00 P 0.00 0.00 0.00 0.57 -0.12 19 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.82 -0.12 24 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.07 -0.12 30 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.35 -0.09 47 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.61 -0.08 56 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.11 -0.08 67 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.61 -0.08 77 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.11 -0.08 87 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.61 -0.08 96 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 180 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.04 -0.02 22 0 207 0
27NOV26 7.75 P 0.10 0.10 0.10 0.08 -0.04 21 15 345 0
27NOV26 8.00 P 0.18 0.18 0.18 0.15 -0.05 20 15 348 -15
27NOV26 8.25 P 0.29 0.29 0.29 0.26 -0.07 20 76 324 +56
27NOV26 8.50 P 0.00 0.00 0.00 0.41 -0.09 20 0 120 0
27NOV26 8.75 P 0.00 0.00 0.00 0.60 -0.11 20 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.82 -0.11 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.05 -0.12 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.33 -0.04 31 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.57 -0.04 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.82 -0.03 37 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.31 -0.02 42 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.81 -0.01 48 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.31 0.00 54 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.81 0.00 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 45 0
30DEC26 7.75 P 0.00 0.00 0.00 0.13 -0.04 21 0 190 0
30DEC26 8.00 P 0.00 0.00 0.00 0.21 -0.06 20 0 79 0
30DEC26 8.25 P 0.00 0.00 0.00 0.33 -0.07 21 0 79 0
30DEC26 8.50 P 0.00 0.00 0.00 0.46 -0.09 20 0 45 0
30DEC26 8.75 P 0.00 0.00 0.00 0.65 -0.09 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.85 -0.11 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.07 -0.12 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.33 -0.05 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.57 -0.04 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.82 -0.03 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.31 -0.02 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.81 -0.01 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.31 0.00 44 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.81 0.00 48 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 180 0
28JAN27 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.27 -0.04 21 0 0 0
28JAN27 8.25 P 0.40 0.40 0.40 0.38 -0.06 21 15 15 +15
28JAN27 8.50 P 0.00 0.00 0.00 0.52 -0.06 21 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.69 -0.08 21 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.88 -0.09 21 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.09 -0.10 21 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.34 -0.04 24 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.57 -0.04 24 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.82 -0.03 27 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.31 -0.02 30 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.81 -0.01 35 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.31 0.00 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 0.00 23 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 -0.01 21 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 63 0
30MAR27 7.25 P 0.00 0.00 0.00 0.11 -0.02 21 0 45 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 -0.03 21 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.25 -0.02 21 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 0.33 -0.04 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.45 -0.05 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.60 -0.04 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.76 -0.07 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.94 -0.08 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.13 -0.10 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.37 -0.04 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.59 -0.04 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.82 -0.04 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.31 -0.02 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.81 -0.01 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.31 0.00 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.81 0.00 37 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.09 -0.01 22 0 265 0
29JUN27 7.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 50 0
29JUN27 7.25 P 0.00 0.00 0.00 0.19 -0.02 22 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.27 -0.02 22 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.36 -0.02 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.46 -0.04 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.59 -0.01 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.73 -0.03 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.89 -0.02 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.03 -0.07 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.25 -0.03 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.45 -0.03 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.66 -0.02 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.88 -0.02 25 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.33 -0.01 25 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.81 -0.01 27 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.31 -0.01 30 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.81 0.00 32 0 0 0
29SEP27 6.00 P 0.07 0.07 0.07 0.04 -0.01 22 10 10 +10
29SEP27 6.25 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.19 -0.02 22 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 0.25 -0.03 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.33 -0.04 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.42 -0.05 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.53 -0.05 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.66 -0.06 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.80 -0.06 23 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.95 -0.07 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.12 -0.08 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.30 -0.06 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.50 -0.05 24 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.70 -0.05 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.92 -0.04 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.37 -0.02 26 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.82 -0.03 25 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.31 -0.02 27 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.81 -0.01 30 0 0 0
TOTAL PUT 131 5,369 +66
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$ 4.685
29OCT26 3.40 C 0.00 0.00 0.00 1.29 +0.14 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.19 +0.14 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.09 +0.14 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.99 +0.13 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.89 +0.14 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.79 +0.14 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.69 +0.14 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.59 +0.14 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.49 +0.14 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.40 +0.14 24 0 32 0
29OCT26 4.40 C 0.21 0.21 0.21 0.31 +0.13 24 10 23 0
29OCT26 4.50 C 0.17 0.17 0.17 0.22 +0.10 21 10 1,286 0
29OCT26 4.60 C 0.12 0.13 0.11 0.15 +0.08 22 25 679 -2
29OCT26 4.70 C 0.05 0.09 0.05 0.10 +0.06 23 189 2,331 +60
29OCT26 4.80 C 0.03 0.06 0.03 0.06 +0.04 23 107 231 +66
29OCT26 4.90 C 0.03 0.03 0.03 0.03 +0.02 22 37 479 +12
29OCT26 5.00 C 0.01 0.01 0.01 0.02 +0.01 24 100 887 +100
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 244 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 859 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 643 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 114 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.20 +0.13 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.10 +0.13 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.00 +0.13 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.90 +0.13 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.80 +0.14 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.71 +0.14 26 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.61 +0.14 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.52 +0.14 23 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.42 +0.12 19 0 100 0
27NOV26 4.40 C 0.33 0.33 0.33 0.35 +0.12 22 1 182 0
27NOV26 4.50 C 0.28 0.28 0.28 0.28 +0.11 23 100 477 -100
27NOV26 4.60 C 0.00 0.00 0.00 0.21 +0.09 22 0 299 0
27NOV26 4.70 C 0.13 0.14 0.13 0.16 +0.08 22 488 860 -171
27NOV26 4.80 C 0.10 0.11 0.10 0.12 +0.06 23 269 280 +201
27NOV26 4.90 C 0.09 0.09 0.09 0.08 +0.04 22 60 518 -60
27NOV26 5.00 C 0.05 0.06 0.05 0.06 +0.04 23 61 407 +60
27NOV26 5.25 C 0.03 0.03 0.03 0.03 +0.02 26 18 441 +18
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 358 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 555 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 800 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.31 +0.13 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.21 +0.13 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.11 +0.13 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.01 +0.13 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.92 +0.14 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.80 +0.12 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.71 +0.12 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.62 +0.12 16 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 +0.12 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.46 +0.12 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.39 +0.12 22 0 301 0
30DEC26 4.50 C 0.00 0.00 0.00 0.32 +0.11 22 0 207 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 +0.09 22 0 981 0
30DEC26 4.70 C 0.17 0.17 0.17 0.21 +0.08 22 546 868 -546
30DEC26 4.80 C 0.00 0.00 0.00 0.17 +0.08 23 0 2,115 0
30DEC26 4.90 C 0.09 0.12 0.09 0.13 +0.06 22 86 1,184 +85
30DEC26 5.00 C 0.08 0.10 0.08 0.10 +0.05 23 1,583 12,378 +825
30DEC26 5.25 C 0.05 0.05 0.05 0.05 +0.03 23 779 1,521 +218
30DEC26 5.50 C 0.03 0.03 0.03 0.03 +0.02 25 180 1,371 +180
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 658 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 300 0
28JAN27 3.50 C 1.20 1.20 1.20 1.21 +0.12 0 101 101 +101
28JAN27 3.60 C 0.00 0.00 0.00 1.11 +0.12 0 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 1.01 +0.11 0 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.92 +0.12 0 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.81 +0.10 0 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.72 +0.10 0 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.64 +0.10 18 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.56 +0.10 19 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.48 +0.10 20 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.41 +0.09 20 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.35 +0.09 21 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.29 +0.08 21 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.24 +0.07 21 0 2 0
28JAN27 4.80 C 0.18 0.19 0.18 0.20 +0.06 22 427 239 +239
28JAN27 4.90 C 0.00 0.00 0.00 0.16 +0.05 22 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.13 +0.05 22 0 3 0
28JAN27 5.25 C 0.08 0.08 0.07 0.08 +0.04 23 11 11 +11
28JAN27 5.50 C 0.00 0.00 0.00 0.04 +0.02 23 0 1 0
28JAN27 5.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 4 0
28JAN27 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.32 +0.10 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.22 +0.10 0 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 1.12 +0.10 0 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 1.03 +0.10 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.95 +0.11 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.86 +0.11 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.78 +0.11 20 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.69 +0.10 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.62 +0.10 21 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.55 +0.10 21 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.48 +0.09 21 0 17 0
30MAR27 4.50 C 0.39 0.39 0.39 0.42 +0.09 22 2 9 0
30MAR27 4.60 C 0.00 0.00 0.00 0.37 +0.09 22 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.32 +0.08 22 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.27 +0.07 22 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.23 +0.07 22 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 +0.06 23 0 647 0
30MAR27 5.25 C 0.12 0.12 0.12 0.13 +0.05 23 18 182 +8
30MAR27 5.50 C 0.00 0.00 0.00 0.08 +0.03 23 0 1,120 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 +0.02 23 0 496 0
30MAR27 6.00 C 0.05 0.05 0.05 0.03 +0.01 23 300 628 +300
30MAR27 6.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 296 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 302 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 249 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.35 +0.10 0 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.25 +0.10 0 0 0 0
29JUN27 3.60 C 1.15 1.15 1.15 1.16 +0.10 14 1 1 0
29JUN27 3.70 C 0.00 0.00 0.00 1.07 +0.10 18 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.00 +0.11 22 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.91 +0.11 22 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.83 +0.10 22 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.75 +0.10 22 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.68 +0.10 22 0 48 0
29JUN27 4.30 C 0.00 0.00 0.00 0.61 +0.09 22 0 31 0
29JUN27 4.40 C 0.00 0.00 0.00 0.55 +0.09 22 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.49 +0.08 22 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.44 +0.08 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.39 +0.10 23 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.34 +0.08 23 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.30 +0.07 23 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.27 +0.07 23 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.19 +0.05 23 0 335 0
29JUN27 5.50 C 0.00 0.00 0.00 0.13 +0.04 23 0 330 0
29JUN27 5.75 C 0.11 0.12 0.11 0.09 +0.03 23 52 106 +52
29JUN27 6.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 +0.01 23 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 +0.01 24 0 207 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 147 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 793 0
29JUN27 7.50 C 0.04 0.04 0.04 0.01 0.00 27 50 122 -50
29SEP27 3.50 C 0.00 0.00 0.00 1.26 +0.10 16 0 0 0
29SEP27 3.60 C 1.15 1.15 1.15 1.17 +0.10 18 6 37 0
29SEP27 3.70 C 0.00 0.00 0.00 1.10 +0.11 22 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.02 +0.11 23 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.94 +0.11 23 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.87 +0.11 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.80 +0.11 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.74 +0.11 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.68 +0.11 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.62 +0.10 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.57 +0.10 25 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.52 +0.09 25 0 132 0
29SEP27 4.70 C 0.00 0.00 0.00 0.48 +0.09 25 0 406 0
29SEP27 4.80 C 0.00 0.00 0.00 0.43 +0.08 25 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.39 +0.08 25 0 60 0
29SEP27 5.00 C 0.31 0.31 0.31 0.36 +0.08 25 10 10 +10
29SEP27 5.25 C 0.00 0.00 0.00 0.28 +0.06 25 0 0 0
29SEP27 5.50 C 0.20 0.21 0.20 0.21 +0.04 25 350 350 +317
29SEP27 5.75 C 0.00 0.00 0.00 0.17 +0.04 26 0 8 0
29SEP27 6.00 C 0.13 0.13 0.13 0.13 +0.03 26 4 10 +4
29SEP27 6.25 C 0.00 0.00 0.00 0.10 +0.03 26 0 11 0
29SEP27 6.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 329 0
29SEP27 6.75 C 0.09 0.09 0.09 0.06 +0.02 26 300 300 +300
29SEP27 7.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 325 0
TOTAL CALL 6,281 50,236 +2,238
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 256 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 1,880 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 178 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 -0.01 26 0 450 0
29OCT26 4.40 P 0.02 0.02 0.02 0.02 -0.02 25 30 2,639 0
29OCT26 4.50 P 0.05 0.05 0.03 0.04 -0.04 25 730 810 +525
29OCT26 4.60 P 0.00 0.00 0.00 0.07 -0.06 25 0 342 0
29OCT26 4.70 P 0.00 0.00 0.00 0.11 -0.09 24 0 166 0
29OCT26 4.80 P 0.21 0.21 0.21 0.17 -0.12 24 120 395 -25
29OCT26 4.90 P 0.24 0.24 0.24 0.25 -0.13 26 1 158 0
29OCT26 5.00 P 0.39 0.39 0.39 0.34 -0.14 29 200 274 +200
29OCT26 5.25 P 0.00 0.00 0.00 0.58 -0.15 37 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.84 -0.14 53 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.10 -0.13 69 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.35 -0.13 79 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.61 -0.12 93 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.86 -0.12 102 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.11 -0.12 111 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.36 -0.12 118 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 -0.01 24 0 90 0
27NOV26 4.20 P 0.02 0.02 0.02 0.02 -0.01 24 30 638 0
27NOV26 4.30 P 0.03 0.04 0.03 0.04 -0.01 26 3,235 3,026 -1,785
27NOV26 4.40 P 0.05 0.05 0.05 0.05 -0.02 23 351 3,204 +10
27NOV26 4.50 P 0.08 0.08 0.08 0.09 -0.03 25 30 773 -30
27NOV26 4.60 P 0.14 0.14 0.14 0.12 -0.05 24 330 1,135 +300
27NOV26 4.70 P 0.00 0.00 0.00 0.17 -0.07 25 0 668 0
27NOV26 4.80 P 0.00 0.00 0.00 0.23 -0.07 25 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.30 -0.09 26 0 1 0
27NOV26 5.00 P 0.38 0.38 0.38 0.37 -0.12 25 1 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.59 -0.14 28 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.84 -0.14 36 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.10 -0.13 46 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.35 -0.13 53 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.61 -0.12 62 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.86 -0.12 68 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.11 -0.12 73 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.37 -0.11 82 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 0.00 25 0 377 0
30DEC26 4.10 P 0.03 0.03 0.03 0.03 -0.01 24 360 3,047 -326
30DEC26 4.20 P 0.04 0.04 0.04 0.04 -0.01 23 2 2,512 0
30DEC26 4.30 P 0.06 0.06 0.06 0.06 -0.02 24 100 713 +44
30DEC26 4.40 P 0.00 0.00 0.00 0.09 -0.02 24 0 876 0
30DEC26 4.50 P 0.11 0.12 0.11 0.12 -0.03 24 17 8,064 -1
30DEC26 4.60 P 0.16 0.16 0.16 0.16 -0.04 24 1,000 993 -278
30DEC26 4.70 P 0.19 0.19 0.19 0.21 -0.06 24 10 3,761 -10
30DEC26 4.80 P 0.00 0.00 0.00 0.27 -0.07 25 0 503 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 -0.09 24 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 -0.10 24 0 2,425 0
30DEC26 5.25 P 0.00 0.00 0.00 0.61 -0.12 27 0 1,608 0
30DEC26 5.50 P 0.87 0.87 0.87 0.84 -0.14 29 14 300 -4
30DEC26 5.75 P 0.00 0.00 0.00 1.10 -0.13 37 0 319 0
30DEC26 6.00 P 0.00 0.00 0.00 1.35 -0.13 42 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.61 -0.12 50 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.86 -0.12 54 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.11 -0.12 59 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.37 -0.11 65 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.60 -0.13 64 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.85 -0.13 68 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.10 -0.13 71 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.35 -0.13 75 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.60 -0.13 78 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.02 -0.01 24 0 140 0
28JAN27 4.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 2 0
28JAN27 4.10 P 0.00 0.00 0.00 0.04 -0.01 23 0 32 0
28JAN27 4.20 P 0.05 0.06 0.05 0.06 -0.01 24 330 370 +330
28JAN27 4.30 P 0.00 0.00 0.00 0.08 -0.02 23 0 20 0
28JAN27 4.40 P 0.10 0.10 0.10 0.11 -0.03 23 294 294 +294
28JAN27 4.50 P 0.00 0.00 0.00 0.14 -0.04 23 0 5 0
28JAN27 4.60 P 0.00 0.00 0.00 0.18 -0.05 23 0 0 0
28JAN27 4.70 P 0.23 0.24 0.23 0.23 -0.06 23 634 634 +634
28JAN27 4.80 P 0.30 0.30 0.30 0.28 -0.08 23 300 300 +300
28JAN27 4.90 P 0.00 0.00 0.00 0.35 -0.09 23 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.42 -0.10 24 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.62 -0.11 25 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.85 -0.13 28 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.10 -0.13 33 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.35 -0.13 38 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 -0.01 22 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 -0.01 24 0 8 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 -0.01 24 0 50 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 -0.01 24 0 29 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 366 0
30MAR27 4.10 P 0.00 0.00 0.00 0.07 -0.01 23 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.09 -0.02 23 0 291 0
30MAR27 4.30 P 0.00 0.00 0.00 0.12 -0.02 23 0 1,569 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 -0.03 23 0 46 0
30MAR27 4.50 P 0.00 0.00 0.00 0.19 -0.04 23 0 326 0
30MAR27 4.60 P 0.25 0.25 0.22 0.24 -0.04 24 169 482 +168
30MAR27 4.70 P 0.00 0.00 0.00 0.28 -0.06 23 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.34 -0.05 24 0 439 0
30MAR27 4.90 P 0.00 0.00 0.00 0.40 -0.07 24 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 -0.09 24 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.65 -0.12 24 0 178 0
30MAR27 5.50 P 0.00 0.00 0.00 0.87 -0.13 26 0 214 0
30MAR27 5.75 P 0.00 0.00 0.00 1.10 -0.13 28 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.35 -0.13 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.61 -0.12 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.86 -0.12 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.11 -0.12 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.37 -0.11 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.60 -0.13 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.85 -0.13 51 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.10 -0.13 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.35 -0.13 56 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.03 0.00 24 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.04 0.00 24 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.05 -0.02 23 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.07 -0.01 24 0 495 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 -0.03 23 0 243 0
29JUN27 4.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 330 0
29JUN27 4.10 P 0.00 0.00 0.00 0.13 -0.03 23 0 45 0
29JUN27 4.20 P 0.00 0.00 0.00 0.16 -0.04 23 0 45 0
29JUN27 4.30 P 0.00 0.00 0.00 0.19 -0.05 23 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.23 -0.05 23 0 378 0
29JUN27 4.50 P 0.00 0.00 0.00 0.28 -0.05 23 0 178 0
29JUN27 4.60 P 0.29 0.29 0.29 0.32 -0.06 23 10 167 +10
29JUN27 4.70 P 0.38 0.38 0.38 0.37 -0.07 23 3 321 -3
29JUN27 4.80 P 0.00 0.00 0.00 0.43 -0.07 23 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.50 -0.07 24 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.55 -0.08 23 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.74 -0.08 24 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 0.94 -0.09 24 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.15 -0.10 25 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.37 -0.12 26 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.61 -0.12 28 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.86 -0.12 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.11 -0.12 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.37 -0.11 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.60 -0.13 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.85 -0.13 41 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 1 0
29SEP27 3.60 P 0.00 0.00 0.00 0.08 -0.02 26 0 7 0
29SEP27 3.70 P 0.00 0.00 0.00 0.10 -0.02 26 0 1 0
29SEP27 3.80 P 0.00 0.00 0.00 0.12 -0.03 26 0 13 0
29SEP27 3.90 P 0.13 0.13 0.13 0.15 -0.03 26 3 4 +3
29SEP27 4.00 P 0.00 0.00 0.00 0.18 -0.02 26 0 53 0
29SEP27 4.10 P 0.00 0.00 0.00 0.21 -0.03 26 0 5 0
29SEP27 4.20 P 0.23 0.23 0.23 0.25 -0.03 26 1 1 +1
29SEP27 4.30 P 0.00 0.00 0.00 0.29 -0.04 26 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.33 -0.05 26 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.38 -0.06 26 0 128 0
29SEP27 4.60 P 0.00 0.00 0.00 0.43 -0.07 26 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.49 -0.07 27 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.54 -0.08 26 0 40 0
29SEP27 4.90 P 0.00 0.00 0.00 0.60 -0.09 26 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.67 -0.09 27 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 0.84 -0.10 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.03 -0.11 28 0 15 0
29SEP27 5.75 P 0.00 0.00 0.00 1.23 -0.13 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.45 -0.13 29 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.67 -0.14 30 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.90 -0.14 31 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.14 -0.14 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.38 -0.13 35 0 2 0
TOTAL PUT 8,305 54,928 +357
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$ 23.720
29OCT26 17.50 C 0.00 0.00 0.00 6.25 0.00 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.75 +0.01 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.23 0.00 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.75 +0.04 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.25 +0.05 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.78 +0.09 39 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 2.78 +0.15 29 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 1.86 +0.10 29 0 15 0
29OCT26 23.00 C 0.89 0.90 0.89 1.09 +0.04 29 32 187 +7
29OCT26 24.00 C 0.49 0.58 0.41 0.55 -0.01 29 217 1,025 +138
29OCT26 25.00 C 0.25 0.28 0.21 0.23 -0.02 29 91 324 -12
29OCT26 26.00 C 0.11 0.13 0.08 0.08 -0.02 29 530 681 -1
29OCT26 27.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 772 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 929 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 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 58 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 67 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 13 0
27NOV26 17.50 C 0.00 0.00 0.00 6.25 -0.04 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.80 +0.03 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.31 +0.02 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.79 -0.02 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.29 -0.04 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.80 -0.07 0 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 2.91 +0.01 26 0 45 0
27NOV26 22.00 C 2.06 2.22 1.92 2.17 +0.08 30 146 482 +146
27NOV26 23.00 C 0.00 0.00 0.00 1.51 +0.02 30 0 114 0
27NOV26 24.00 C 0.88 1.04 0.85 1.04 +0.03 32 34 339 +1
27NOV26 25.00 C 0.00 0.00 0.00 0.66 0.00 32 0 193 0
27NOV26 26.00 C 0.41 0.41 0.41 0.39 -0.02 32 1 214 +1
27NOV26 27.00 C 0.22 0.25 0.22 0.22 -0.04 32 102 320 +102
27NOV26 28.00 C 0.19 0.19 0.16 0.12 -0.03 32 17 276 +13
27NOV26 29.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 425 0
27NOV26 30.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 651 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 157 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 118 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 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 47 0 68 0
30DEC26 17.50 C 0.00 0.00 0.00 6.30 -0.05 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.80 -0.09 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.31 -0.09 0 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 4.90 -0.03 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.43 -0.04 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.08 +0.05 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.24 +0.13 33 0 30 0
30DEC26 22.00 C 2.25 2.49 2.25 2.44 +0.10 30 30 310 +15
30DEC26 23.00 C 0.00 0.00 0.00 1.95 +0.09 34 0 59 0
30DEC26 24.00 C 1.22 1.38 1.22 1.35 +0.05 32 56 221 +41
30DEC26 25.00 C 0.85 0.97 0.82 0.96 +0.02 32 73 218 +36
30DEC26 26.00 C 0.63 0.63 0.59 0.69 +0.02 33 90 198 +6
30DEC26 27.00 C 0.43 0.43 0.43 0.47 +0.02 33 15 366 0
30DEC26 28.00 C 0.35 0.35 0.32 0.31 +0.01 33 31 614 +30
30DEC26 29.00 C 0.00 0.00 0.00 0.20 +0.01 33 0 272 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 0.00 33 0 383 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 0.00 33 0 150 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 0.00 33 0 100 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 33 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 33 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 77 0
28JAN27 17.50 C 0.00 0.00 0.00 6.34 -0.06 0 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 5.93 +0.01 35 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 5.43 -0.02 32 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 4.97 -0.02 32 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.45 -0.10 28 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.08 -0.05 31 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.27 -0.07 31 0 0 0
28JAN27 22.00 C 2.56 2.68 2.56 2.63 +0.10 33 31 121 +16
28JAN27 23.00 C 0.00 0.00 0.00 2.05 +0.06 33 0 0 0
28JAN27 24.00 C 1.59 1.60 1.59 1.60 +0.06 34 24 30 +24
28JAN27 25.00 C 1.23 1.23 1.23 1.23 +0.05 34 2 8 +2
28JAN27 26.00 C 0.00 0.00 0.00 0.91 +0.03 34 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.66 +0.02 34 0 15 0
28JAN27 28.00 C 0.00 0.00 0.00 0.47 +0.01 34 0 30 0
28JAN27 29.00 C 0.00 0.00 0.00 0.34 +0.02 34 0 0 0
28JAN27 30.00 C 0.31 0.31 0.31 0.24 +0.01 34 3 3 +3
28JAN27 31.00 C 0.00 0.00 0.00 0.16 0.00 34 0 34 0
28JAN27 32.00 C 0.00 0.00 0.00 0.11 0.00 34 0 145 0
28JAN27 33.00 C 0.00 0.00 0.00 0.08 0.00 34 0 32 0
30MAR27 17.50 C 0.00 0.00 0.00 6.37 -0.14 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.97 -0.09 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.50 -0.13 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.21 0.00 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.81 -0.01 36 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 4.42 0.00 36 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 3.72 +0.09 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.15 +0.09 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.63 +0.07 36 0 15 0
30MAR27 24.00 C 2.12 2.12 2.11 2.11 -0.01 35 115 106 +74
30MAR27 25.00 C 0.00 0.00 0.00 1.76 +0.01 36 0 60 0
30MAR27 26.00 C 0.00 0.00 0.00 1.42 -0.01 36 0 429 0
30MAR27 27.00 C 0.00 0.00 0.00 1.14 -0.01 36 0 675 0
30MAR27 28.00 C 0.00 0.00 0.00 0.91 -0.01 36 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 0.72 -0.02 36 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 0.57 -0.01 36 0 80 0
30MAR27 31.00 C 0.60 0.60 0.60 0.44 -0.02 35 27 2,072 +27
30MAR27 32.00 C 0.00 0.00 0.00 0.35 -0.02 36 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.27 -0.01 36 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.21 -0.01 36 0 36 0
30MAR27 35.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 53 0
29JUN27 17.50 C 0.00 0.00 0.00 6.78 -0.04 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.39 -0.04 38 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 6.05 -0.01 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.68 0.00 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.32 -0.01 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.00 +0.01 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.43 +0.07 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.88 +0.07 38 0 0 0
29JUN27 23.00 C 3.12 3.35 3.12 3.35 -0.03 38 45 36 +30
29JUN27 24.00 C 2.76 2.76 2.76 3.03 +0.15 39 15 120 +15
29JUN27 25.00 C 0.00 0.00 0.00 2.48 -0.02 37 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 2.15 -0.03 38 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 1.86 -0.03 38 0 308 0
29JUN27 28.00 C 0.00 0.00 0.00 1.60 -0.03 38 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 1.40 -0.01 38 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 1.22 +0.01 39 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 1.07 +0.01 39 0 105 0
29JUN27 32.00 C 0.00 0.00 0.00 0.91 -0.03 39 0 58 0
29JUN27 33.00 C 0.00 0.00 0.00 0.78 -0.04 39 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.66 -0.04 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 0.56 -0.04 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.48 -0.04 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.40 -0.04 39 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.35 -0.03 39 0 40 0
29SEP27 17.50 C 0.00 0.00 0.00 7.01 -0.06 36 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.67 -0.03 36 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.33 -0.02 36 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.01 -0.01 37 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.69 0.00 37 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.39 +0.01 37 0 25 0
29SEP27 21.00 C 0.00 0.00 0.00 4.77 +0.05 36 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.26 +0.06 36 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.79 +0.06 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.38 +0.06 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.99 +0.03 37 0 76 0
29SEP27 26.00 C 0.00 0.00 0.00 2.68 +0.04 37 0 90 0
29SEP27 27.00 C 0.00 0.00 0.00 2.38 +0.02 38 0 57 0
29SEP27 28.00 C 0.00 0.00 0.00 2.13 +0.01 38 0 61 0
29SEP27 29.00 C 0.00 0.00 0.00 1.94 +0.04 39 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 1.72 +0.03 39 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.52 +0.04 39 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 1.33 +0.02 38 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.18 +0.02 38 0 19 0
29SEP27 34.00 C 0.00 0.00 0.00 0.99 -0.02 38 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 0.88 -0.02 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.80 +0.02 38 0 79 0
TOTAL CALL 1,727 19,573 +714
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 128 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 126 0
29OCT26 21.00 P 0.09 0.09 0.06 0.03 -0.03 31 20 158 0
29OCT26 22.00 P 0.21 0.21 0.21 0.11 -0.07 29 6 298 0
29OCT26 23.00 P 0.48 0.53 0.41 0.32 -0.16 28 69 591 +16
29OCT26 24.00 P 1.10 1.10 0.82 0.78 -0.15 29 44 846 -20
29OCT26 25.00 P 1.80 1.80 1.80 1.47 -0.20 29 10 777 +10
29OCT26 26.00 P 2.80 2.80 2.80 2.33 -0.19 29 10 957 +10
29OCT26 27.00 P 0.00 0.00 0.00 3.28 -0.19 0 0 400 0
29OCT26 28.00 P 4.30 4.30 4.30 4.36 -0.10 50 5 361 -5
29OCT26 29.00 P 0.00 0.00 0.00 5.28 -0.18 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.28 -0.18 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.28 -0.18 0 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 8.28 -0.21 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.28 -0.21 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.28 -0.21 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.28 -0.18 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.34 -0.12 98 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 13.34 -0.16 103 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 14.34 -0.12 108 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 6 0
27NOV26 19.50 P 0.00 0.00 0.00 0.05 -0.03 32 0 34 0
27NOV26 20.00 P 0.00 0.00 0.00 0.08 -0.05 32 0 54 0
27NOV26 21.00 P 0.00 0.00 0.00 0.19 -0.09 32 0 369 0
27NOV26 22.00 P 0.57 0.61 0.57 0.41 -0.13 32 62 190 +62
27NOV26 23.00 P 0.94 1.03 0.94 0.76 -0.16 32 61 452 -1
27NOV26 24.00 P 1.60 1.60 1.37 1.23 -0.22 32 26 233 +15
27NOV26 25.00 P 2.20 2.29 1.98 1.89 -0.21 33 90 435 +32
27NOV26 26.00 P 3.00 3.00 3.00 2.65 -0.05 34 10 593 +10
27NOV26 27.00 P 0.00 0.00 0.00 3.52 -0.10 36 0 341 0
27NOV26 28.00 P 0.00 0.00 0.00 4.46 -0.04 40 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 5.45 -0.01 45 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 6.39 -0.07 46 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 7.44 -0.02 55 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 8.34 -0.23 51 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.36 -0.13 57 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.44 -0.05 68 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.47 +0.01 74 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.34 -0.12 67 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.39 -0.11 76 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 -0.03 32 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.21 -0.03 33 0 115 0
30DEC26 20.00 P 0.00 0.00 0.00 0.29 -0.04 33 0 559 0
30DEC26 21.00 P 0.00 0.00 0.00 0.51 -0.07 33 0 205 0
30DEC26 22.00 P 0.94 0.94 0.94 0.85 -0.08 33 1 1,071 +1
30DEC26 23.00 P 1.37 1.42 1.37 1.29 -0.09 33 18 563 -3
30DEC26 24.00 P 0.00 0.00 0.00 1.82 -0.11 33 0 669 0
30DEC26 25.00 P 2.49 2.49 2.49 2.49 -0.09 34 15 257 +15
30DEC26 26.00 P 0.00 0.00 0.00 3.16 -0.15 32 0 318 0
30DEC26 27.00 P 4.40 4.40 4.40 4.03 +0.03 35 10 453 +10
30DEC26 28.00 P 0.00 0.00 0.00 4.95 +0.07 37 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 5.88 +0.09 39 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 6.76 +0.07 39 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 7.73 +0.11 41 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 8.71 -0.07 43 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 9.67 +0.09 44 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 10.67 +0.13 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.62 +0.10 47 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 12.65 +0.16 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.63 +0.13 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.59 +0.11 54 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 15.52 +0.05 46 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.20 -0.03 34 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.27 -0.04 34 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.36 -0.05 34 0 22 0
28JAN27 20.00 P 0.53 0.53 0.53 0.47 -0.05 34 2 45 +2
28JAN27 21.00 P 0.82 0.82 0.82 0.74 -0.04 34 2 7 +2
28JAN27 22.00 P 1.18 1.18 1.18 1.10 -0.07 34 1 6 +1
28JAN27 23.00 P 0.00 0.00 0.00 1.55 -0.08 34 0 188 0
28JAN27 24.00 P 0.00 0.00 0.00 2.07 -0.11 34 0 12 0
28JAN27 25.00 P 2.73 2.73 2.73 2.73 -0.09 34 15 72 +15
28JAN27 26.00 P 3.44 3.44 3.44 3.42 -0.08 34 5 78 +5
28JAN27 27.00 P 0.00 0.00 0.00 4.30 +0.02 37 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 5.14 0.00 38 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 6.04 +0.12 39 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 6.90 +0.05 39 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 7.83 +0.07 40 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 8.74 -0.04 39 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 9.80 +0.11 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.28 -0.05 36 0 28 0
30MAR27 18.00 P 0.00 0.00 0.00 0.35 -0.06 36 0 26 0
30MAR27 18.50 P 0.00 0.00 0.00 0.45 -0.06 36 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 0.55 -0.06 36 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.68 -0.05 36 0 221 0
30MAR27 20.00 P 0.00 0.00 0.00 0.81 -0.06 36 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 1.14 -0.07 36 0 130 0
30MAR27 22.00 P 0.00 0.00 0.00 1.54 -0.08 36 0 251 0
30MAR27 23.00 P 0.00 0.00 0.00 1.98 -0.12 35 0 68 0
30MAR27 24.00 P 2.71 2.71 2.51 2.53 -0.13 35 102 210 +83
30MAR27 25.00 P 0.00 0.00 0.00 3.14 -0.14 35 0 1,613 0
30MAR27 26.00 P 4.05 4.05 4.05 3.90 -0.08 37 15 433 +15
30MAR27 27.00 P 0.00 0.00 0.00 4.59 -0.14 36 0 686 0
30MAR27 28.00 P 0.00 0.00 0.00 5.43 -0.11 37 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 6.27 -0.10 38 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 7.21 +0.06 40 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 8.08 +0.05 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.99 +0.06 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.97 +0.12 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.80 +0.01 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.82 +0.08 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.75 +0.09 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.72 +0.11 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.69 +0.08 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.65 -0.05 39 0 110 0
29JUN27 18.00 P 0.00 0.00 0.00 0.77 -0.05 39 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.88 -0.07 38 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 1.03 -0.07 39 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.17 -0.10 38 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.34 -0.09 38 0 106 0
29JUN27 21.00 P 0.00 0.00 0.00 1.72 -0.11 38 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 2.15 -0.13 38 0 48 0
29JUN27 23.00 P 2.72 2.72 2.72 2.60 -0.16 37 2 93 +2
29JUN27 24.00 P 0.00 0.00 0.00 3.19 -0.33 38 0 95 0
29JUN27 25.00 P 3.87 3.87 3.87 3.76 -0.15 37 15 92 -15
29JUN27 26.00 P 0.00 0.00 0.00 4.43 -0.13 38 0 291 0
29JUN27 27.00 P 0.00 0.00 0.00 5.12 -0.16 38 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 5.87 -0.16 38 0 202 0
29JUN27 29.00 P 6.80 6.80 6.80 6.76 -0.06 40 15 102 +15
29JUN27 30.00 P 0.00 0.00 0.00 7.53 -0.04 39 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 8.36 -0.05 39 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.22 -0.06 39 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 10.11 -0.05 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.06 +0.01 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.93 -0.01 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.88 +0.02 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.82 +0.02 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.84 +0.10 44 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 0.89 -0.05 38 0 23 0
29SEP27 18.00 P 0.00 0.00 0.00 1.03 -0.05 38 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.18 -0.06 39 0 31 0
29SEP27 19.00 P 0.00 0.00 0.00 1.35 -0.07 39 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.53 -0.06 39 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.71 -0.08 39 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.14 -0.08 39 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.62 -0.07 39 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.13 -0.10 39 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 3.71 -0.10 39 0 2 0
29SEP27 25.00 P 4.25 4.25 4.25 4.31 -0.11 39 15 25 +15
29SEP27 26.00 P 0.00 0.00 0.00 4.99 -0.11 40 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 5.67 -0.07 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.42 -0.05 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.18 -0.05 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.99 -0.04 41 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.82 -0.01 41 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.64 -0.02 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.56 +0.05 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.30 -0.07 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.23 -0.01 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.09 -0.04 41 0 0 0
TOTAL PUT 646 20,849 +292
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 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.84 0.00 27 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 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.85 0.00 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.61 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.38 0.00 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.15 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.95 0.00 22 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 22 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 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.41 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.18 0.00 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.94 -0.01 21 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 0.43 -0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.27 -0.01 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 0.01 -0.01 20 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 43 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 33 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 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.34 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.48 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.63 -0.01 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 21 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 22 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 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.49 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.62 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.77 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.11 0.00 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$ 2.230
29OCT26 1.55 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.33 +0.02 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.30 +0.04 51 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.25 +0.03 44 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.18 +0.03 49 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.11 +0.03 44 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.07 +0.02 47 0 81 0
29OCT26 2.40 C 0.00 0.00 0.00 0.03 0.00 41 0 204 0
29OCT26 2.50 C 0.01 0.01 0.01 0.02 +0.01 46 5 517 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 46 0 172 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 55 0 197 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 62 0 34 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 70 0 89 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 77 0 54 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 83 0 29 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 89 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.59 +0.03 42 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.54 +0.02 38 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.49 +0.02 34 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.45 +0.02 43 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.41 +0.03 46 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.37 +0.03 46 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.33 +0.03 46 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.30 +0.04 49 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.23 +0.03 47 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.17 +0.03 46 0 45 0
27NOV26 2.30 C 0.00 0.00 0.00 0.13 +0.04 47 0 308 0
27NOV26 2.40 C 0.00 0.00 0.00 0.09 +0.02 46 0 288 0
27NOV26 2.50 C 0.00 0.00 0.00 0.07 +0.02 49 0 540 0
27NOV26 2.60 C 0.00 0.00 0.00 0.05 +0.02 49 0 478 0
27NOV26 2.70 C 0.00 0.00 0.00 0.04 +0.02 51 0 61 0
27NOV26 2.80 C 0.00 0.00 0.00 0.03 +0.02 53 0 247 0
27NOV26 2.90 C 0.02 0.02 0.02 0.02 +0.01 52 2 106 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 48 0 72 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
30DEC26 1.55 C 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.65 +0.02 43 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.60 +0.02 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.56 +0.02 44 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.51 +0.02 40 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.47 +0.02 42 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.43 +0.02 42 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.39 +0.02 42 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.36 +0.02 44 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.32 +0.02 42 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.26 +0.02 43 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.19 +0.01 39 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.16 +0.02 43 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.12 +0.02 42 0 390 0
30DEC26 2.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 427 0
30DEC26 2.60 C 0.00 0.00 0.00 0.07 +0.01 43 0 94 0
30DEC26 2.70 C 0.00 0.00 0.00 0.05 0.00 43 0 149 0
30DEC26 2.80 C 0.00 0.00 0.00 0.04 0.00 44 0 58 0
30DEC26 2.90 C 0.00 0.00 0.00 0.03 0.00 44 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.02 0.00 43 0 201 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 40 0 94 0
30DEC26 3.20 C 0.02 0.02 0.02 0.01 0.00 43 1 7 +1
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
28JAN27 1.65 C 0.00 0.00 0.00 0.62 - 45 0 0 -
28JAN27 1.70 C 0.00 0.00 0.00 0.58 +0.02 46 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.54 +0.02 46 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.50 +0.02 46 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.46 +0.02 45 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.43 +0.03 47 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.39 +0.02 45 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.36 +0.02 46 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.24 +0.03 44 0 15 0
28JAN27 2.30 C 0.00 0.00 0.00 0.19 +0.02 43 0 60 0
28JAN27 2.40 C 0.00 0.00 0.00 0.16 +0.02 44 0 30 0
28JAN27 2.50 C 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.08 0.00 44 0 30 0
28JAN27 2.80 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.05 0.00 44 0 50 0
28JAN27 3.00 C 0.00 0.00 0.00 0.04 0.00 45 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28JAN27 3.30 C 0.02 0.02 0.02 0.01 0.00 39 3 6 +3
28JAN27 3.40 C 0.02 0.02 0.02 0.01 0.00 42 2 2 +2
30MAR27 1.55 C 0.00 0.00 0.00 0.73 +0.02 43 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.68 +0.01 40 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.65 +0.03 44 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.61 +0.03 44 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.57 +0.03 43 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.53 +0.02 42 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.50 +0.03 44 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.46 +0.02 42 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.43 +0.03 43 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.40 +0.03 43 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.34 +0.04 42 0 30 0
30MAR27 2.20 C 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.24 +0.02 41 0 66 0
30MAR27 2.40 C 0.00 0.00 0.00 0.21 +0.02 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.17 +0.01 42 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.15 +0.02 43 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.12 +0.01 42 0 78 0
30MAR27 2.80 C 0.00 0.00 0.00 0.10 +0.01 42 0 17 0
30MAR27 2.90 C 0.00 0.00 0.00 0.08 +0.01 42 0 104 0
30MAR27 3.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 116 0
30MAR27 3.10 C 0.00 0.00 0.00 0.06 +0.01 43 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.02 0.00 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN27 1.55 C 0.00 0.00 0.00 0.77 +0.03 44 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.73 +0.03 44 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.69 +0.02 43 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.65 +0.02 42 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.61 +0.02 41 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.59 +0.03 44 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.55 +0.03 42 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.52 +0.03 43 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.49 +0.03 43 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.46 +0.03 42 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.41 +0.03 43 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.30 +0.01 40 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.26 +0.01 40 0 200 0
29JUN27 2.50 C 0.00 0.00 0.00 0.23 +0.02 41 0 252 0
29JUN27 2.60 C 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.17 +0.01 40 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.15 +0.01 41 0 90 0
29JUN27 2.90 C 0.00 0.00 0.00 0.13 +0.01 41 0 30 0
29JUN27 3.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 64 0
29JUN27 3.10 C 0.00 0.00 0.00 0.10 +0.01 42 0 15 0
29JUN27 3.20 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.07 0.00 41 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.05 0.00 40 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.04 0.00 40 0 18 0
29SEP27 1.60 C 0.00 0.00 0.00 0.77 +0.03 44 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.73 +0.02 43 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.69 +0.02 42 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.66 +0.02 42 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.63 +0.03 43 0 7 0
29SEP27 1.85 C 0.00 0.00 0.00 0.60 +0.03 43 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.57 +0.03 43 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.54 +0.03 42 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.51 +0.02 42 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.46 +0.04 42 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.41 +0.03 42 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.37 +0.03 42 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.34 +0.03 43 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.29 +0.03 41 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.26 +0.02 41 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.21 +0.02 42 0 25 0
29SEP27 2.90 C 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.17 +0.02 42 0 66 0
29SEP27 3.10 C 0.00 0.00 0.00 0.15 +0.02 42 0 15 0
29SEP27 3.20 C 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
TOTAL CALL 13 7,524 +6
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 64 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 28 0
29OCT26 2.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 68 0
29OCT26 2.10 P 0.04 0.04 0.04 0.04 0.00 45 1 52 0
29OCT26 2.20 P 0.00 0.00 0.00 0.08 -0.02 46 0 13 0
29OCT26 2.30 P 0.00 0.00 0.00 0.14 -0.02 48 0 60 0
29OCT26 2.40 P 0.00 0.00 0.00 0.21 -0.03 49 0 512 0
29OCT26 2.50 P 0.00 0.00 0.00 0.29 -0.04 49 0 230 0
29OCT26 2.60 P 0.00 0.00 0.00 0.38 -0.04 50 0 33 0
29OCT26 2.70 P 0.00 0.00 0.00 0.49 -0.02 69 0 27 0
29OCT26 2.80 P 0.00 0.00 0.00 0.57 -0.04 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.68 -0.03 74 0 3 0
29OCT26 3.00 P 0.00 0.00 0.00 0.78 -0.03 81 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.88 -0.03 89 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.98 -0.03 95 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.08 -0.03 101 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.18 -0.03 107 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.01 -0.01 41 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.02 -0.01 44 0 4 0
27NOV26 1.90 P 0.00 0.00 0.00 0.03 -0.01 45 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.05 0.00 50 0 58 0
27NOV26 2.00 P 0.00 0.00 0.00 0.07 +0.01 52 0 19 0
27NOV26 2.10 P 0.00 0.00 0.00 0.10 0.00 50 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.15 0.00 52 0 33 0
27NOV26 2.30 P 0.00 0.00 0.00 0.19 -0.01 47 0 12 0
27NOV26 2.40 P 0.00 0.00 0.00 0.26 -0.02 49 0 206 0
27NOV26 2.50 P 0.00 0.00 0.00 0.34 -0.02 52 0 314 0
27NOV26 2.60 P 0.00 0.00 0.00 0.42 -0.02 53 0 22 0
27NOV26 2.70 P 0.00 0.00 0.00 0.51 -0.02 55 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.60 -0.02 57 0 41 0
27NOV26 2.90 P 0.00 0.00 0.00 0.69 -0.02 57 0 25 0
27NOV26 3.00 P 0.00 0.00 0.00 0.79 -0.02 62 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.88 -0.03 59 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.98 -0.03 64 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.08 -0.03 68 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.18 -0.03 72 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.02 0.00 42 0 9 0
30DEC26 1.80 P 0.00 0.00 0.00 0.03 0.00 43 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.04 0.00 43 0 14 0
30DEC26 1.90 P 0.00 0.00 0.00 0.05 -0.01 43 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 206 0
30DEC26 2.10 P 0.12 0.12 0.12 0.11 -0.02 42 25 295 +25
30DEC26 2.20 P 0.00 0.00 0.00 0.16 -0.02 43 0 174 0
30DEC26 2.30 P 0.00 0.00 0.00 0.22 -0.01 44 0 187 0
30DEC26 2.40 P 0.00 0.00 0.00 0.28 -0.03 44 0 500 0
30DEC26 2.50 P 0.00 0.00 0.00 0.35 -0.04 44 0 442 0
30DEC26 2.60 P 0.00 0.00 0.00 0.43 -0.03 45 0 60 0
30DEC26 2.70 P 0.00 0.00 0.00 0.52 -0.03 47 0 30 0
30DEC26 2.80 P 0.00 0.00 0.00 0.61 -0.01 49 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.70 -0.01 50 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.80 -0.01 54 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.89 -0.02 54 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.98 -0.03 52 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.08 -0.03 55 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.18 -0.03 58 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.28 -0.03 61 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.38 -0.03 64 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.48 -0.03 67 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.58 -0.03 70 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.68 -0.03 73 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.88 -0.03 78 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.98 -0.03 80 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.08 -0.03 83 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.18 -0.03 85 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.28 -0.03 87 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.38 -0.03 89 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.48 -0.03 91 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.58 -0.03 93 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.68 -0.03 95 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.78 -0.03 97 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.03 -0.03 102 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.02 - 42 0 0 -
28JAN27 1.70 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.06 0.00 44 0 5 0
28JAN27 1.90 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.15 -0.01 45 0 15 0
28JAN27 2.20 P 0.00 0.00 0.00 0.20 -0.02 46 0 60 0
28JAN27 2.30 P 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.39 -0.01 47 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.46 -0.01 46 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.54 -0.01 47 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.62 -0.01 46 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.71 -0.02 47 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.80 -0.02 48 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.89 -0.03 48 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.98 -0.03 46 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 1.08 -0.03 49 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.18 -0.03 52 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.02 0.00 40 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.03 0.00 41 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.05 0.00 42 0 4 0
30MAR27 1.75 P 0.00 0.00 0.00 0.06 0.00 42 0 7 0
30MAR27 1.80 P 0.00 0.00 0.00 0.07 0.00 42 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.09 0.00 43 0 1 0
30MAR27 1.90 P 0.00 0.00 0.00 0.10 0.00 42 0 3 0
30MAR27 1.95 P 0.00 0.00 0.00 0.12 0.00 42 0 30 0
30MAR27 2.00 P 0.00 0.00 0.00 0.14 0.00 43 0 5 0
30MAR27 2.10 P 0.00 0.00 0.00 0.18 -0.01 42 0 30 0
30MAR27 2.20 P 0.00 0.00 0.00 0.23 -0.01 42 0 30 0
30MAR27 2.30 P 0.00 0.00 0.00 0.28 -0.01 42 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.35 0.00 43 0 43 0
30MAR27 2.50 P 0.00 0.00 0.00 0.41 -0.01 42 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.49 0.00 44 0 16 0
30MAR27 2.70 P 0.00 0.00 0.00 0.57 0.00 45 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.65 -0.01 45 0 46 0
30MAR27 2.90 P 0.00 0.00 0.00 0.73 -0.01 44 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.82 -0.01 45 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.90 -0.02 43 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.99 -0.02 43 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.08 -0.04 42 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.18 -0.03 44 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.28 -0.03 47 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.38 -0.03 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.48 -0.03 51 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.58 -0.03 53 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.68 -0.03 55 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.78 -0.03 57 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.88 -0.03 59 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.98 -0.03 60 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.08 -0.03 62 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.18 -0.03 64 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.28 -0.03 66 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.38 -0.03 67 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.48 -0.03 69 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.04 -0.01 40 0 7 0
29JUN27 1.60 P 0.00 0.00 0.00 0.05 -0.01 40 0 1 0
29JUN27 1.65 P 0.00 0.00 0.00 0.07 0.00 42 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.08 0.00 42 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.11 0.00 42 0 32 0
29JUN27 1.85 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.16 0.00 42 0 85 0
29JUN27 2.00 P 0.00 0.00 0.00 0.18 0.00 41 0 58 0
29JUN27 2.10 P 0.00 0.00 0.00 0.22 -0.01 41 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.27 -0.01 41 0 31 0
29JUN27 2.30 P 0.00 0.00 0.00 0.33 0.00 41 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.39 0.00 41 0 200 0
29JUN27 2.50 P 0.00 0.00 0.00 0.46 0.00 42 0 211 0
29JUN27 2.60 P 0.00 0.00 0.00 0.53 0.00 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.61 0.00 43 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.69 0.00 44 0 1 0
29JUN27 2.90 P 0.00 0.00 0.00 0.77 0.00 44 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.85 0.00 44 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.93 -0.01 43 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.02 -0.01 44 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.10 -0.02 42 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 1.20 -0.01 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.30 -0.01 46 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.40 -0.01 48 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29SEP27 1.80 P 0.14 0.14 0.14 0.15 +0.01 43 35 35 +35
29SEP27 1.85 P 0.16 0.16 0.16 0.16 0.00 42 25 25 +25
29SEP27 1.90 P 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29SEP27 2.00 P 0.21 0.21 0.21 0.22 0.00 42 15 30 +15
29SEP27 2.10 P 0.25 0.25 0.25 0.26 -0.01 41 1 3 +1
29SEP27 2.20 P 0.00 0.00 0.00 0.32 0.00 42 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.44 0.00 42 0 20 0
29SEP27 2.50 P 0.00 0.00 0.00 0.50 -0.01 42 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.57 0.00 42 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.64 0.00 42 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.72 0.00 43 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.80 0.00 43 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.88 0.00 43 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.96 0.00 43 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.04 -0.01 42 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.13 0.00 43 0 10 0
29SEP27 3.40 P 0.00 0.00 0.00 1.22 0.00 43 0 0 0
TOTAL PUT 102 5,245 +101
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$ 15.130
09OCT26 9.80 C 0.00 0.00 0.00 5.33 +0.52 0 0 0 0
09OCT26 9.90 C 0.00 0.00 0.00 5.23 +0.52 0 0 0 0
09OCT26 10.00 C 0.00 0.00 0.00 5.13 +0.52 0 0 0 0
09OCT26 10.25 C 0.00 0.00 0.00 4.88 +0.52 0 0 0 0
09OCT26 10.50 C 0.00 0.00 0.00 4.63 +0.52 0 0 0 0
09OCT26 10.75 C 0.00 0.00 0.00 4.38 +0.52 0 0 0 0
09OCT26 11.00 C 0.00 0.00 0.00 4.13 +0.52 0 0 0 0
09OCT26 11.25 C 0.00 0.00 0.00 3.88 +0.52 0 0 0 0
09OCT26 11.50 C 0.00 0.00 0.00 3.63 +0.52 0 0 0 0
09OCT26 11.75 C 0.00 0.00 0.00 3.38 +0.52 0 0 0 0
09OCT26 12.00 C 0.00 0.00 0.00 3.13 +0.52 0 0 0 0
09OCT26 12.25 C 0.00 0.00 0.00 2.88 +0.52 0 0 0 0
09OCT26 12.50 C 0.00 0.00 0.00 2.63 +0.52 0 0 0 0
09OCT26 12.75 C 0.00 0.00 0.00 2.38 +0.52 0 0 0 0
09OCT26 13.00 C 0.00 0.00 0.00 2.13 +0.52 0 0 0 0
09OCT26 13.25 C 0.00 0.00 0.00 1.88 +0.52 0 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 1.63 +0.52 0 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 1.38 +0.52 0 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 1.13 +0.51 0 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 0.88 +0.51 0 0 0 0
09OCT26 14.50 C 0.00 0.00 0.00 0.63 +0.44 0 0 0 -26
09OCT26 14.75 C 0.13 0.28 0.13 0.38 +0.31 0 4 0 -66
09OCT26 15.00 C 0.05 0.07 0.04 0.13 +0.11 0 84 0 -65
09OCT26 15.25 C 0.01 0.01 0.01 0.00 -0.01 0 2 71 -2
09OCT26 15.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
09OCT26 15.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
09OCT26 16.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
09OCT26 16.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
09OCT26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
09OCT26 16.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
09OCT26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 17.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
09OCT26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
09OCT26 17.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 9.80 C 0.00 0.00 0.00 5.34 - 124 0 0 -
16OCT26 9.90 C 0.00 0.00 0.00 5.24 +0.52 121 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 5.14 +0.52 118 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 4.89 +0.52 111 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 4.64 +0.52 104 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 4.39 +0.52 98 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 4.14 +0.52 91 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 3.89 +0.52 85 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 3.64 +0.52 79 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 3.39 +0.52 73 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 3.14 +0.52 67 0 0 0
16OCT26 12.25 C 0.00 0.00 0.00 2.89 +0.52 61 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 2.64 +0.52 55 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 2.39 +0.52 50 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 2.14 +0.52 44 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 1.89 +0.51 39 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 1.64 +0.50 33 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 1.39 +0.49 28 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 1.15 +0.46 32 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 0.90 +0.38 26 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 0.69 +0.32 30 0 0 0
16OCT26 14.75 C 0.44 0.44 0.44 0.51 +0.26 33 6 6 +6
16OCT26 15.00 C 0.23 0.31 0.21 0.35 +0.19 33 43 74 +18
16OCT26 15.25 C 0.20 0.22 0.19 0.23 +0.13 33 32 110 +14
16OCT26 15.50 C 0.06 0.13 0.06 0.15 +0.08 34 7 23 +7
16OCT26 15.75 C 0.07 0.07 0.07 0.09 +0.05 35 1 16 0
16OCT26 16.00 C 0.03 0.03 0.03 0.05 +0.03 35 1 46 0
16OCT26 16.25 C 0.02 0.02 0.02 0.03 +0.02 36 1 9 +1
16OCT26 16.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
16OCT26 17.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.15 +0.52 66 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.65 +0.52 56 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.15 +0.52 45 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.65 +0.52 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.15 +0.51 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.66 +0.51 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.17 +0.48 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.70 +0.46 35 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.23 +0.36 31 0 30 0
29OCT26 14.50 C 0.84 0.84 0.84 0.88 +0.30 34 10 83 -10
29OCT26 15.00 C 0.43 0.54 0.43 0.56 +0.20 33 56 177 +43
29OCT26 15.50 C 0.25 0.33 0.22 0.34 +0.13 34 17 185 -2
29OCT26 16.00 C 0.16 0.19 0.12 0.19 +0.07 34 22 331 -2
29OCT26 16.50 C 0.08 0.09 0.08 0.11 +0.05 36 2 361 0
29OCT26 17.00 C 0.05 0.07 0.05 0.06 +0.03 37 11 355 -3
29OCT26 17.50 C 0.04 0.04 0.04 0.03 +0.01 37 6 213 +6
29OCT26 18.00 C 0.02 0.02 0.02 0.01 0.00 35 3 236 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 190 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 224 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 301 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 255 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 118 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 166 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 99 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 104 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 109 0 69 0
27NOV26 10.00 C 0.00 0.00 0.00 5.17 +0.51 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.68 +0.49 41 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.19 +0.52 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.70 +0.51 39 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.15 +0.42 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.68 +0.42 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.30 +0.42 36 0 12 0
27NOV26 13.50 C 1.80 1.80 1.80 1.86 +0.36 34 1 25 +1
27NOV26 14.00 C 1.45 1.45 1.45 1.52 +0.35 37 10 92 +10
27NOV26 14.50 C 1.15 1.15 1.15 1.19 +0.30 36 1 148 +1
27NOV26 15.00 C 0.74 0.88 0.74 0.93 +0.25 37 35 83 +29
27NOV26 15.50 C 0.56 0.67 0.53 0.70 +0.18 37 19 112 +12
27NOV26 16.00 C 0.40 0.49 0.40 0.52 +0.15 38 7 78 0
27NOV26 16.50 C 0.29 0.37 0.29 0.38 +0.12 38 49 56 0
27NOV26 17.00 C 0.21 0.27 0.21 0.27 +0.09 38 43 137 +24
27NOV26 17.50 C 0.15 0.15 0.15 0.20 +0.08 39 1 125 -1
27NOV26 18.00 C 0.14 0.15 0.14 0.13 +0.05 38 3 204 0
27NOV26 18.50 C 0.11 0.11 0.11 0.10 +0.04 39 4 424 0
27NOV26 19.00 C 0.08 0.08 0.08 0.07 +0.03 40 8 157 0
27NOV26 19.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 137 0
27NOV26 20.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 85 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 129 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 68 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 142 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 203 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 87 0
30DEC26 10.00 C 0.00 0.00 0.00 5.21 +0.51 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.68 +0.38 0 0 13 0
30DEC26 11.00 C 0.00 0.00 0.00 4.19 +0.44 0 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 3.70 +0.40 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.33 +0.46 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.90 +0.43 38 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 2.50 +0.41 38 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 2.13 +0.37 38 0 0 0
30DEC26 14.00 C 1.73 1.73 1.73 1.73 +0.31 36 6 57 +6
30DEC26 14.50 C 1.25 1.43 1.25 1.44 +0.28 36 32 67 +2
30DEC26 15.00 C 1.16 1.17 1.16 1.18 +0.24 37 2 183 +2
30DEC26 15.50 C 0.92 0.92 0.92 0.96 +0.21 37 15 74 +15
30DEC26 16.00 C 0.75 0.76 0.75 0.77 +0.16 37 4 143 +4
30DEC26 16.50 C 0.51 0.59 0.51 0.61 +0.14 37 19 121 0
30DEC26 17.00 C 0.43 0.43 0.43 0.48 +0.10 38 2 735 +2
30DEC26 17.50 C 0.38 0.38 0.38 0.38 +0.09 38 44 190 -15
30DEC26 18.00 C 0.26 0.29 0.26 0.30 +0.08 38 256 710 +255
30DEC26 18.50 C 0.00 0.00 0.00 0.23 +0.06 38 0 98 0
30DEC26 19.00 C 0.15 0.17 0.15 0.18 +0.05 39 7 223 +5
30DEC26 19.50 C 0.15 0.15 0.15 0.13 +0.03 38 3 514 +3
30DEC26 20.00 C 0.13 0.13 0.13 0.10 +0.03 38 13 725 0
30DEC26 21.00 C 0.09 0.09 0.09 0.06 +0.02 39 13 253 -13
30DEC26 22.00 C 0.05 0.06 0.05 0.03 +0.01 39 21 341 -9
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 225 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 133 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 199 0
30DEC26 26.00 C 0.02 0.02 0.02 0.01 0.00 45 10 120 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 101 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 272 0
28JAN27 10.00 C 0.00 0.00 0.00 5.25 +0.50 38 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.78 +0.48 39 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.31 +0.48 38 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.82 +0.42 34 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.43 +0.44 38 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.03 +0.42 39 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.64 +0.39 38 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.29 +0.36 38 0 0 0
28JAN27 14.00 C 1.89 1.91 1.89 1.94 +0.31 37 17 14 +14
28JAN27 14.50 C 1.47 1.47 1.47 1.64 +0.27 37 3 18 +3
28JAN27 15.00 C 1.26 1.26 1.26 1.38 +0.24 37 3 3 +3
28JAN27 15.50 C 0.00 0.00 0.00 1.16 +0.20 37 0 15 0
28JAN27 16.00 C 0.96 0.96 0.96 0.98 +0.18 38 11 11 +11
28JAN27 16.50 C 0.00 0.00 0.00 0.81 +0.14 38 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.67 +0.13 38 0 0 0
28JAN27 17.50 C 0.56 0.56 0.56 0.56 +0.12 39 3 3 +3
28JAN27 18.00 C 0.00 0.00 0.00 0.46 +0.11 39 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.37 +0.09 39 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.30 +0.08 39 0 6 0
28JAN27 19.50 C 0.00 0.00 0.00 0.24 +0.06 39 0 52 0
30MAR27 10.00 C 0.00 0.00 0.00 5.31 +0.43 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.91 +0.39 39 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 4.47 +0.33 39 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 4.04 +0.40 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.68 +0.41 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.32 +0.36 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.97 +0.34 40 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 2.59 +0.31 38 0 0 0
30MAR27 14.00 C 2.26 2.26 2.26 2.32 +0.33 39 20 35 +20
30MAR27 14.50 C 1.89 1.89 1.89 2.04 +0.28 39 15 30 +15
30MAR27 15.00 C 0.00 0.00 0.00 1.80 +0.26 39 0 294 0
30MAR27 15.50 C 0.00 0.00 0.00 1.58 +0.23 39 0 305 0
30MAR27 16.00 C 0.00 0.00 0.00 1.38 +0.20 39 0 81 0
30MAR27 16.50 C 0.00 0.00 0.00 1.20 +0.17 39 0 38 0
30MAR27 17.00 C 0.00 0.00 0.00 1.06 +0.17 40 0 431 0
30MAR27 17.50 C 0.92 0.92 0.92 0.93 +0.15 40 2 277 +2
30MAR27 18.00 C 0.00 0.00 0.00 0.80 +0.13 40 0 124 0
30MAR27 18.50 C 0.00 0.00 0.00 0.70 +0.13 40 0 314 0
30MAR27 19.00 C 0.00 0.00 0.00 0.60 +0.11 40 0 266 0
30MAR27 19.50 C 0.00 0.00 0.00 0.51 +0.09 40 0 194 0
30MAR27 20.00 C 0.00 0.00 0.00 0.44 +0.08 40 0 1,103 0
30MAR27 21.00 C 0.00 0.00 0.00 0.32 +0.06 40 0 251 0
30MAR27 22.00 C 0.00 0.00 0.00 0.23 +0.05 40 0 91 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 +0.04 40 0 204 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 +0.02 40 0 55 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 64 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 100 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 0.00 40 0 77 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 0.00 40 0 87 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 266 0
29JUN27 10.00 C 0.00 0.00 0.00 5.51 +0.48 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.12 +0.50 43 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.68 +0.44 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.33 +0.34 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.96 +0.44 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.59 +0.39 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.27 +0.38 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.98 +0.36 42 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 2.70 +0.27 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.43 +0.26 41 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.23 +0.27 42 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.02 +0.26 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.82 +0.25 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.64 +0.23 42 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 1.47 +0.21 42 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.32 +0.20 42 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 1.17 +0.17 42 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 1.05 +0.16 42 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 0.94 +0.15 42 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 0.83 +0.13 42 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 0.74 +0.12 42 0 66 0
29JUN27 21.00 C 0.00 0.00 0.00 0.59 +0.10 42 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.46 +0.08 41 0 31 0
29JUN27 23.00 C 0.00 0.00 0.00 0.37 +0.07 42 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 0.29 +0.05 42 0 17 0
29JUN27 25.00 C 0.00 0.00 0.00 0.23 +0.05 42 0 67 0
29JUN27 26.00 C 0.00 0.00 0.00 0.18 +0.04 42 0 22 0
29JUN27 27.00 C 0.00 0.00 0.00 0.14 +0.03 41 0 67 0
29JUN27 28.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 72 0
29JUN27 29.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 154 0
29SEP27 10.00 C 0.00 0.00 0.00 5.61 +0.51 43 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.18 +0.47 42 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.81 +0.34 42 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 4.42 +0.42 42 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.12 +0.45 43 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.76 +0.39 42 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.48 +0.31 42 0 4 0
29SEP27 13.50 C 0.00 0.00 0.00 3.21 +0.30 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.94 +0.29 42 0 3 0
29SEP27 14.50 C 0.00 0.00 0.00 2.67 +0.24 42 0 0 0
29SEP27 15.00 C 2.51 2.51 2.51 2.51 +0.30 43 1 2 +1
29SEP27 15.50 C 0.00 0.00 0.00 2.31 +0.29 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.12 +0.28 43 0 25 0
29SEP27 16.50 C 0.00 0.00 0.00 1.94 +0.27 43 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 1.77 +0.24 43 0 18 0
29SEP27 17.50 C 1.61 1.61 1.61 1.62 +0.23 43 1 16 +1
29SEP27 18.00 C 0.00 0.00 0.00 1.48 +0.22 42 0 29 0
29SEP27 18.50 C 0.00 0.00 0.00 1.35 +0.20 42 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.24 +0.19 42 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 1.13 +0.18 42 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.03 +0.16 42 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.86 +0.15 42 0 1 0
29SEP27 22.00 C 0.00 0.00 0.00 0.71 +0.11 42 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.60 +0.11 42 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.49 +0.08 42 0 4 0
29SEP27 25.00 C 0.00 0.00 0.00 0.42 +0.09 42 0 7 0
TOTAL CALL 1,012 19,999 +325
09OCT26 9.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 9.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 10.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 10.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 10.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 11.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 11.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 12.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 12.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
09OCT26 13.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
09OCT26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
09OCT26 13.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
09OCT26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
09OCT26 14.25 P 0.00 0.00 0.00 0.00 -0.03 0 0 27 0
09OCT26 14.50 P 0.01 0.01 0.01 0.00 -0.09 0 6 85 -6
09OCT26 14.75 P 0.07 0.07 0.01 0.00 -0.22 0 20 117 +12
09OCT26 15.00 P 0.04 0.04 0.01 0.00 -0.42 0 24 86 +8
09OCT26 15.25 P 0.00 0.00 0.00 0.12 -0.52 0 0 0 -30
09OCT26 15.50 P 0.73 0.73 0.73 0.37 -0.54 0 1 0 -36
09OCT26 15.75 P 0.00 0.00 0.00 0.62 -0.55 0 0 0 -3
09OCT26 16.00 P 0.00 0.00 0.00 0.87 -0.55 0 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 1.12 -0.57 0 0 0 -1
09OCT26 16.50 P 0.00 0.00 0.00 1.37 -0.58 0 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 1.62 -0.55 0 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 1.87 -0.59 0 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 2.12 -0.59 0 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 2.37 -0.55 0 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 2.62 -0.52 0 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 2.87 -0.55 0 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 3.12 -0.56 0 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 3.37 -0.56 0 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 3.62 -0.55 0 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 3.87 -0.55 0 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 4.12 -0.55 0 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 4.37 -0.59 0 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 4.62 -0.56 0 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 4.87 -0.56 0 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 5.37 -0.57 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 5.87 -0.56 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 6.37 -0.59 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 6.87 -0.56 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 7.37 -0.55 0 0 0 0
16OCT26 9.80 P 0.00 0.00 0.00 0.01 - 140 0 0 -
16OCT26 9.90 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
16OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 2 0
16OCT26 13.75 P 0.00 0.00 0.00 0.01 -0.05 38 0 16 0
16OCT26 14.00 P 0.00 0.00 0.00 0.02 -0.08 36 0 17 0
16OCT26 14.25 P 0.06 0.06 0.06 0.04 -0.13 36 2 14 +2
16OCT26 14.50 P 0.00 0.00 0.00 0.08 -0.19 36 0 16 0
16OCT26 14.75 P 0.00 0.00 0.00 0.14 -0.26 35 0 3 0
16OCT26 15.00 P 0.00 0.00 0.00 0.23 -0.34 35 0 1 0
16OCT26 15.25 P 0.00 0.00 0.00 0.36 -0.40 35 0 228 0
16OCT26 15.50 P 0.00 0.00 0.00 0.53 -0.43 37 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.72 -0.45 38 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.94 -0.48 41 0 1 0
16OCT26 16.25 P 0.00 0.00 0.00 1.14 -0.55 35 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 1.38 -0.57 37 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 1.62 -0.55 0 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 1.87 -0.59 0 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 2.12 -0.59 0 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 2.37 -0.55 0 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 2.62 -0.52 0 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 2.87 -0.55 0 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 3.12 -0.56 0 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 3.37 -0.56 0 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 3.62 -0.55 0 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 3.87 -0.55 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 4.12 -0.55 0 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 4.37 -0.59 0 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 4.62 -0.56 0 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 4.87 -0.56 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 48 0
29OCT26 13.00 P 0.04 0.04 0.04 0.02 -0.04 37 1 120 -1
29OCT26 13.50 P 0.09 0.10 0.08 0.05 -0.08 36 11 317 +6
29OCT26 14.00 P 0.20 0.21 0.14 0.12 -0.15 36 4 331 +2
29OCT26 14.50 P 0.34 0.34 0.27 0.24 -0.22 36 12 220 +3
29OCT26 15.00 P 0.49 0.49 0.48 0.44 -0.31 36 17 359 -13
29OCT26 15.50 P 0.88 0.88 0.78 0.72 -0.39 36 3 400 0
29OCT26 16.00 P 1.29 1.29 1.16 1.08 -0.43 38 2 566 +1
29OCT26 16.50 P 1.73 1.73 1.57 1.50 -0.46 40 3 298 0
29OCT26 17.00 P 0.00 0.00 0.00 1.90 -0.56 35 0 357 0
29OCT26 17.50 P 2.75 2.75 2.65 2.38 -0.54 36 8 223 -4
29OCT26 18.00 P 0.00 0.00 0.00 2.94 -0.50 55 0 459 0
29OCT26 18.50 P 0.00 0.00 0.00 3.47 -0.46 66 0 203 0
29OCT26 19.00 P 0.00 0.00 0.00 3.94 -0.48 67 0 60 0
29OCT26 19.50 P 0.00 0.00 0.00 4.47 -0.49 78 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 4.87 -0.56 0 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 5.87 -0.56 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.87 -0.56 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.87 -0.52 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.87 -0.52 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.87 -0.52 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.87 -0.52 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.87 -0.52 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 12.87 -0.52 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 13.87 -0.52 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 63 0
27NOV26 11.50 P 0.00 0.00 0.00 0.02 -0.02 39 0 9 0
27NOV26 12.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 44 0
27NOV26 12.50 P 0.00 0.00 0.00 0.08 -0.05 39 0 59 0
27NOV26 13.00 P 0.20 0.20 0.17 0.14 -0.08 39 19 152 +11
27NOV26 13.50 P 0.30 0.32 0.25 0.24 -0.12 39 59 260 +27
27NOV26 14.00 P 0.45 0.47 0.38 0.38 -0.16 39 37 196 -29
27NOV26 14.50 P 0.58 0.59 0.56 0.55 -0.20 39 9 141 -3
27NOV26 15.00 P 0.88 0.88 0.79 0.78 -0.27 39 23 241 -14
27NOV26 15.50 P 1.18 1.18 1.06 1.06 -0.31 40 15 262 +8
27NOV26 16.00 P 1.43 1.43 1.40 1.39 -0.33 40 3 113 0
27NOV26 16.50 P 0.00 0.00 0.00 1.75 -0.37 41 0 97 0
27NOV26 17.00 P 2.45 2.45 2.45 2.15 -0.41 42 3 75 +3
27NOV26 17.50 P 0.00 0.00 0.00 2.59 -0.43 44 0 140 0
27NOV26 18.00 P 0.00 0.00 0.00 3.02 -0.50 44 0 144 0
27NOV26 18.50 P 0.00 0.00 0.00 3.51 -0.42 48 0 57 0
27NOV26 19.00 P 0.00 0.00 0.00 3.94 -0.48 45 0 84 0
27NOV26 19.50 P 0.00 0.00 0.00 4.47 -0.49 52 0 176 0
27NOV26 20.00 P 0.00 0.00 0.00 4.87 -0.56 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.87 -0.56 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.96 -0.47 69 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.87 -0.52 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.87 -0.52 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.96 -0.45 86 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.87 -0.52 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.87 -0.52 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 12.87 -0.52 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 13.87 -0.52 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.02 39 0 24 0
30DEC26 11.00 P 0.07 0.07 0.07 0.04 -0.03 39 6 21 -4
30DEC26 11.50 P 0.11 0.11 0.11 0.07 -0.04 39 1 55 -1
30DEC26 12.00 P 0.00 0.00 0.00 0.12 -0.06 39 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 -0.09 38 0 157 0
30DEC26 13.00 P 0.35 0.35 0.34 0.28 -0.12 39 19 325 +16
30DEC26 13.50 P 0.00 0.00 0.00 0.41 -0.15 39 0 156 0
30DEC26 14.00 P 0.00 0.00 0.00 0.57 -0.18 39 0 582 0
30DEC26 14.50 P 0.78 0.78 0.77 0.77 -0.22 39 34 589 +34
30DEC26 15.00 P 1.10 1.10 1.00 1.00 -0.27 39 41 288 0
30DEC26 15.50 P 1.38 1.38 1.28 1.28 -0.30 39 35 395 +10
30DEC26 16.00 P 1.73 1.73 1.61 1.60 -0.32 39 15 249 +2
30DEC26 16.50 P 1.97 1.97 1.95 1.94 -0.36 40 4 259 +4
30DEC26 17.00 P 2.47 2.47 2.47 2.27 -0.33 38 18 1,121 +2
30DEC26 17.50 P 0.00 0.00 0.00 2.74 -0.28 42 0 288 0
30DEC26 18.00 P 0.00 0.00 0.00 3.17 -0.35 43 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 3.61 -0.36 44 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 4.08 -0.36 46 0 178 0
30DEC26 19.50 P 0.00 0.00 0.00 4.47 -0.49 42 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 5.02 -0.43 49 0 413 0
30DEC26 21.00 P 0.00 0.00 0.00 5.98 -0.45 52 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.96 -0.47 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.97 -0.42 61 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.87 -0.52 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.96 -0.45 69 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.87 -0.52 0 0 9 0
30DEC26 27.00 P 0.00 0.00 0.00 11.87 -0.52 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.87 -0.52 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.87 -0.52 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.87 -0.52 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.87 -0.52 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.87 -0.52 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.87 -0.52 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.87 -0.52 0 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 26 0
28JAN27 10.50 P 0.00 0.00 0.00 0.05 -0.02 39 0 1 0
28JAN27 11.00 P 0.00 0.00 0.00 0.08 -0.04 39 0 3 0
28JAN27 11.50 P 0.17 0.17 0.17 0.13 -0.05 39 2 58 +2
28JAN27 12.00 P 0.00 0.00 0.00 0.19 -0.08 38 0 62 0
28JAN27 12.50 P 0.00 0.00 0.00 0.28 -0.11 38 0 117 0
28JAN27 13.00 P 0.00 0.00 0.00 0.40 -0.14 39 0 20 0
28JAN27 13.50 P 0.63 0.63 0.63 0.55 -0.16 39 4 69 +4
28JAN27 14.00 P 0.00 0.00 0.00 0.73 -0.19 39 0 118 0
28JAN27 14.50 P 0.97 0.97 0.97 0.94 -0.22 39 34 49 +34
28JAN27 15.00 P 0.00 0.00 0.00 1.18 -0.25 39 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.46 -0.28 39 0 0 0
28JAN27 16.00 P 1.90 1.90 1.79 1.77 -0.31 40 4 46 +4
28JAN27 16.50 P 2.13 2.13 2.13 2.10 -0.33 40 4 12 +4
28JAN27 17.00 P 2.70 2.70 2.70 2.46 -0.32 40 2 2 +2
28JAN27 17.50 P 0.00 0.00 0.00 2.87 -0.31 41 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.28 -0.32 42 0 2 0
28JAN27 18.50 P 0.00 0.00 0.00 3.71 -0.33 43 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.08 -0.43 41 0 2 0
28JAN27 19.50 P 0.00 0.00 0.00 4.60 -0.36 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 -0.04 40 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 -0.04 40 0 36 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 -0.06 40 0 213 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 -0.09 40 0 100 0
30MAR27 12.00 P 0.47 0.47 0.47 0.39 -0.11 40 1 109 -1
30MAR27 12.50 P 0.00 0.00 0.00 0.51 -0.13 40 0 110 0
30MAR27 13.00 P 0.00 0.00 0.00 0.66 -0.15 40 0 111 0
30MAR27 13.50 P 0.96 0.96 0.96 0.84 -0.14 40 25 96 +15
30MAR27 14.00 P 0.00 0.00 0.00 1.03 -0.17 40 0 147 0
30MAR27 14.50 P 0.00 0.00 0.00 1.25 -0.21 40 0 142 0
30MAR27 15.00 P 0.00 0.00 0.00 1.51 -0.23 40 0 432 0
30MAR27 15.50 P 0.00 0.00 0.00 1.78 -0.27 40 0 310 0
30MAR27 16.00 P 0.00 0.00 0.00 2.09 -0.29 41 0 86 0
30MAR27 16.50 P 0.00 0.00 0.00 2.41 -0.30 41 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 2.75 -0.35 41 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 3.11 -0.37 41 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 3.55 -0.29 43 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 3.91 -0.33 42 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 4.33 -0.36 42 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 4.75 -0.37 42 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 5.25 -0.30 45 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 6.08 -0.39 43 0 291 0
30MAR27 22.00 P 0.00 0.00 0.00 7.06 -0.37 47 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 8.02 -0.38 49 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 9.03 -0.38 53 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 9.96 -0.45 52 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 10.87 -0.52 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.02 -0.37 62 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.87 -0.52 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.02 -0.38 67 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.02 -0.42 70 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.87 -0.52 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.00 -0.41 74 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 18.00 -0.39 76 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 19.01 -0.40 79 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.29 -0.07 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.39 -0.08 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.50 -0.11 42 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.64 -0.10 42 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.79 -0.11 41 0 18 0
29JUN27 12.50 P 0.00 0.00 0.00 0.95 -0.14 41 0 27 0
29JUN27 13.00 P 0.00 0.00 0.00 1.14 -0.15 41 0 40 0
29JUN27 13.50 P 0.00 0.00 0.00 1.34 -0.19 41 0 37 0
29JUN27 14.00 P 0.00 0.00 0.00 1.57 -0.20 40 0 72 0
29JUN27 14.50 P 0.00 0.00 0.00 1.81 -0.24 40 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.09 -0.24 40 0 118 0
29JUN27 15.50 P 2.52 2.52 2.52 2.38 -0.26 40 15 217 +15
29JUN27 16.00 P 0.00 0.00 0.00 2.69 -0.27 40 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 3.01 -0.39 40 0 31 0
29JUN27 17.00 P 0.00 0.00 0.00 3.40 -0.35 41 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 3.74 -0.27 40 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 4.14 -0.26 41 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 4.49 -0.41 40 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 4.88 -0.43 40 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 5.30 -0.42 41 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 5.74 -0.40 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.59 -0.27 42 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 7.44 -0.45 41 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 8.34 -0.45 41 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 9.25 -0.47 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.18 -0.47 41 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 11.10 -0.50 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.05 -0.35 41 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 13.01 -0.49 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 14.02 -0.44 46 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.45 -0.07 42 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.57 -0.08 42 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 0.70 -0.08 42 0 3 0
29SEP27 11.50 P 0.00 0.00 0.00 0.84 -0.10 41 0 44 0
29SEP27 12.00 P 0.00 0.00 0.00 1.00 -0.12 41 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 1.19 -0.14 41 0 67 0
29SEP27 13.00 P 0.00 0.00 0.00 1.39 -0.16 41 0 34 0
29SEP27 13.50 P 0.00 0.00 0.00 1.62 -0.17 41 0 24 0
29SEP27 14.00 P 0.00 0.00 0.00 1.86 -0.18 41 0 76 0
29SEP27 14.50 P 0.00 0.00 0.00 2.11 -0.21 41 0 117 0
29SEP27 15.00 P 0.00 0.00 0.00 2.39 -0.22 40 0 119 0
29SEP27 15.50 P 0.00 0.00 0.00 2.68 -0.23 40 0 18 0
29SEP27 16.00 P 0.00 0.00 0.00 2.98 -0.25 40 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 3.29 -0.26 40 0 25 0
29SEP27 17.00 P 0.00 0.00 0.00 3.68 -0.23 41 0 24 0
29SEP27 17.50 P 0.00 0.00 0.00 4.03 -0.23 41 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 4.36 -0.40 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.81 -0.22 42 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 5.20 -0.34 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.54 -0.40 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.92 -0.44 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.81 -0.38 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.64 -0.43 41 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.52 -0.30 42 0 16 0
29SEP27 24.00 P 0.00 0.00 0.00 9.41 -0.44 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.28 -0.48 41 0 0 0
TOTAL PUT 546 20,412 +85
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$ 8.165
29OCT26 5.50 C 0.00 0.00 0.00 2.67 +0.09 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.43 +0.15 67 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.18 +0.15 59 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.93 +0.15 51 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.68 +0.15 44 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.43 +0.16 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.17 +0.10 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.94 +0.11 31 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.71 +0.10 30 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.51 +0.09 31 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.32 +0.07 29 0 55 0
29OCT26 8.25 C 0.00 0.00 0.00 0.20 +0.05 30 0 107 0
29OCT26 8.50 C 0.00 0.00 0.00 0.11 +0.03 30 0 99 0
29OCT26 8.75 C 0.00 0.00 0.00 0.05 +0.01 29 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 195 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 149 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 148 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.67 +0.09 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.43 +0.15 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.18 +0.15 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.93 +0.07 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.69 +0.08 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.45 +0.08 26 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.22 +0.08 29 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.02 +0.12 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.82 +0.10 32 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.64 +0.08 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.49 +0.08 32 0 34 0
27NOV26 8.25 C 0.00 0.00 0.00 0.36 +0.05 32 0 83 0
27NOV26 8.50 C 0.00 0.00 0.00 0.26 +0.04 32 0 52 0
27NOV26 8.75 C 0.18 0.18 0.18 0.19 +0.03 32 2 45 0
27NOV26 9.00 C 0.00 0.00 0.00 0.13 +0.02 32 0 70 0
27NOV26 9.25 C 0.00 0.00 0.00 0.09 +0.02 33 0 25 0
27NOV26 9.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 158 0
27NOV26 9.75 C 0.00 0.00 0.00 0.04 +0.01 33 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 149 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 151 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 5.50 C 0.00 0.00 0.00 2.70 +0.10 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.46 +0.10 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.22 +0.10 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.98 +0.10 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.75 +0.10 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.53 +0.09 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.32 +0.09 34 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.11 +0.07 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.93 +0.10 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.76 +0.08 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.62 +0.08 32 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.50 +0.06 33 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.39 +0.05 32 0 17 0
30DEC26 8.75 C 0.00 0.00 0.00 0.30 +0.03 32 0 54 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 +0.02 32 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 +0.02 33 0 70 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 +0.02 33 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 +0.02 34 0 36 0
30DEC26 10.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 42 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 33 0 278 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.73 +0.13 36 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.49 +0.12 36 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.25 +0.11 34 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 2.03 +0.12 36 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.80 +0.09 34 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.59 +0.09 34 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.38 +0.08 33 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.19 +0.07 33 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.98 +0.06 31 0 15 0
28JAN27 7.75 C 0.00 0.00 0.00 0.85 +0.08 32 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.70 +0.06 32 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.57 +0.05 31 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.44 +0.02 30 0 3 0
28JAN27 8.75 C 0.00 0.00 0.00 0.35 +0.01 30 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.28 0.00 30 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.22 0.00 30 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.18 +0.01 31 0 10 0
28JAN27 9.75 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.80 +0.13 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.58 +0.14 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.36 +0.13 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.14 +0.12 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.94 +0.12 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.74 +0.12 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.55 +0.11 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.37 +0.10 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.21 +0.06 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.07 +0.05 35 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.93 +0.04 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.81 +0.04 35 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.70 +0.06 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.60 +0.05 35 0 17 0
30MAR27 9.00 C 0.00 0.00 0.00 0.51 +0.04 34 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.45 +0.04 35 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.38 +0.03 35 0 45 0
30MAR27 9.75 C 0.00 0.00 0.00 0.33 +0.03 35 0 36 0
30MAR27 10.00 C 0.00 0.00 0.00 0.28 +0.03 35 0 25 0
30MAR27 10.50 C 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.14 +0.01 35 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 0.00 35 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 0.00 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 0.00 35 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN27 5.50 C 0.00 0.00 0.00 2.87 +0.12 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.66 +0.12 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.45 +0.12 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.25 +0.12 38 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.06 +0.12 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.87 +0.11 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.69 +0.11 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.53 +0.11 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.37 +0.06 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.23 +0.05 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.10 +0.09 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.98 +0.04 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.87 +0.06 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.75 +0.03 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.66 +0.03 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.60 +0.03 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.52 0.00 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.47 +0.01 35 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.41 +0.01 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.32 +0.01 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.24 0.00 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.18 -0.01 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.14 0.00 35 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.03 0.00 34 0 4 0
29SEP27 5.50 C 0.00 0.00 0.00 2.90 +0.13 38 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.70 +0.13 38 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.49 +0.12 37 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.30 +0.12 37 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.11 +0.11 36 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.94 +0.11 36 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.77 +0.11 36 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.62 +0.11 36 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.48 +0.09 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.36 +0.09 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.24 +0.08 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.14 +0.08 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.04 +0.07 36 0 2 0
29SEP27 8.75 C 0.00 0.00 0.00 0.95 +0.07 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.87 +0.07 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.79 +0.06 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.72 +0.05 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.66 +0.06 37 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.59 +0.04 37 0 1 0
29SEP27 10.50 C 0.00 0.00 0.00 0.49 +0.04 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.41 +0.04 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.33 +0.02 37 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.28 +0.03 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.23 +0.02 37 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.19 +0.02 37 0 3 0
TOTAL CALL 2 3,514 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 99 0
29OCT26 7.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 138 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 84 0
29OCT26 7.75 P 0.00 0.00 0.00 0.08 -0.05 31 0 78 0
29OCT26 8.00 P 0.00 0.00 0.00 0.16 -0.07 31 0 173 0
29OCT26 8.25 P 0.00 0.00 0.00 0.28 -0.10 31 0 152 0
29OCT26 8.50 P 0.00 0.00 0.00 0.44 -0.09 31 0 97 0
29OCT26 8.75 P 0.00 0.00 0.00 0.63 -0.13 30 0 249 0
29OCT26 9.00 P 0.00 0.00 0.00 0.85 -0.14 30 0 200 0
29OCT26 9.25 P 0.00 0.00 0.00 1.09 -0.14 31 0 66 0
29OCT26 9.50 P 0.00 0.00 0.00 1.35 -0.15 42 0 115 0
29OCT26 9.75 P 0.00 0.00 0.00 1.60 -0.15 47 0 60 0
29OCT26 10.00 P 0.00 0.00 0.00 1.85 -0.15 53 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.35 -0.13 62 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.85 -0.15 72 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.35 -0.13 80 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.85 -0.15 88 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.35 -0.15 96 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.85 -0.15 103 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.36 -0.14 117 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 70 0
27NOV26 7.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 19 0
27NOV26 7.25 P 0.00 0.00 0.00 0.08 -0.02 33 0 113 0
27NOV26 7.50 P 0.00 0.00 0.00 0.13 -0.04 33 0 60 0
27NOV26 7.75 P 0.21 0.21 0.21 0.20 -0.06 32 6 109 0
27NOV26 8.00 P 0.00 0.00 0.00 0.30 -0.07 33 0 169 0
27NOV26 8.25 P 0.00 0.00 0.00 0.43 -0.09 33 0 48 0
27NOV26 8.50 P 0.00 0.00 0.00 0.59 -0.07 34 0 85 0
27NOV26 8.75 P 0.00 0.00 0.00 0.74 -0.11 32 0 210 0
27NOV26 9.00 P 0.00 0.00 0.00 0.93 -0.12 32 0 126 0
27NOV26 9.25 P 0.00 0.00 0.00 1.14 -0.09 32 0 77 0
27NOV26 9.50 P 0.00 0.00 0.00 1.39 -0.11 36 0 57 0
27NOV26 9.75 P 0.00 0.00 0.00 1.63 -0.14 39 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.87 -0.14 41 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.36 -0.14 46 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.86 -0.14 52 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.36 -0.14 58 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.86 -0.14 64 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.36 -0.14 69 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.86 -0.14 74 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.36 -0.14 79 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 24 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 -0.01 33 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 140 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 -0.02 33 0 23 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 -0.03 33 0 33 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 -0.04 33 0 74 0
30DEC26 7.50 P 0.00 0.00 0.00 0.22 -0.05 33 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 0.31 -0.06 33 0 81 0
30DEC26 8.00 P 0.00 0.00 0.00 0.41 -0.08 33 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.54 -0.09 33 0 51 0
30DEC26 8.50 P 0.00 0.00 0.00 0.69 -0.09 34 0 88 0
30DEC26 8.75 P 0.00 0.00 0.00 0.84 -0.08 33 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 1.02 -0.08 33 0 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.24 -0.06 35 0 58 0
30DEC26 9.50 P 0.00 0.00 0.00 1.45 -0.06 35 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.67 -0.10 36 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.89 -0.12 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.36 -0.14 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.86 -0.14 43 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.36 -0.14 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.86 -0.14 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.36 -0.14 56 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.86 -0.14 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.36 -0.14 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.86 -0.12 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.36 -0.12 71 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.86 -0.12 75 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.36 -0.12 78 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.85 -0.13 78 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.05 -0.04 31 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.08 -0.05 31 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.13 -0.05 32 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.18 -0.07 31 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.26 -0.08 32 0 4 0
28JAN27 7.75 P 0.00 0.00 0.00 0.35 -0.08 31 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.46 -0.10 32 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.56 -0.14 30 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.74 -0.11 32 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.90 -0.08 32 0 10 0
28JAN27 9.00 P 0.00 0.00 0.00 1.05 -0.11 31 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.28 -0.07 33 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.49 -0.06 34 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.70 -0.07 35 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.92 -0.09 35 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.38 -0.12 36 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.86 -0.14 38 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 -0.03 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 -0.03 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 -0.04 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.28 -0.04 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.36 -0.04 36 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.44 -0.05 35 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.54 -0.07 35 0 50 0
30MAR27 8.00 P 0.00 0.00 0.00 0.66 -0.07 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.79 -0.07 35 0 19 0
30MAR27 8.50 P 0.00 0.00 0.00 0.93 -0.09 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.09 -0.06 36 0 14 0
30MAR27 9.00 P 0.00 0.00 0.00 1.25 -0.11 35 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.43 -0.06 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.62 -0.11 36 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.81 -0.12 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.02 -0.12 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.45 -0.12 37 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.90 -0.13 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.37 -0.13 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.86 -0.14 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.36 -0.14 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.86 -0.14 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.36 -0.14 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.86 -0.13 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.36 -0.13 54 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.86 -0.13 57 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.36 -0.13 59 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.85 -0.14 60 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 -0.03 35 0 1 0
29JUN27 6.00 P 0.00 0.00 0.00 0.17 -0.04 35 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.22 -0.05 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.29 -0.05 35 0 102 0
29JUN27 6.75 P 0.00 0.00 0.00 0.36 -0.06 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.45 -0.05 35 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.55 -0.05 36 0 61 0
29JUN27 7.50 P 0.00 0.00 0.00 0.65 -0.06 35 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.76 -0.06 35 0 3 0
29JUN27 8.00 P 0.00 0.00 0.00 0.87 -0.08 34 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 0.99 -0.10 34 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.14 -0.10 34 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.32 -0.09 35 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.49 -0.09 35 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.66 -0.10 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.84 -0.10 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.03 -0.10 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.22 -0.10 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.62 -0.12 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.04 -0.12 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.48 -0.11 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.93 -0.11 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.40 -0.11 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.87 -0.13 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.36 -0.14 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.86 -0.13 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.36 -0.13 43 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.23 -0.03 37 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.30 -0.02 38 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.36 -0.03 38 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.45 -0.03 38 0 114 0
29SEP27 6.75 P 0.00 0.00 0.00 0.53 -0.04 38 0 9 0
29SEP27 7.00 P 0.00 0.00 0.00 0.63 -0.05 38 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 0.74 -0.05 38 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 0.86 -0.06 38 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.98 -0.06 38 0 11 0
29SEP27 8.00 P 0.00 0.00 0.00 1.12 -0.07 38 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 1.26 -0.07 38 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 1.41 -0.08 39 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 1.57 -0.07 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.74 -0.08 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.91 -0.10 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.10 -0.09 39 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.28 -0.10 39 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.47 -0.11 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.87 -0.11 40 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.29 -0.11 41 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.72 -0.11 42 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.15 -0.11 42 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.59 -0.11 42 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.04 -0.12 43 0 0 0
TOTAL PUT 6 4,327 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 30.020
29OCT26 20.00 C 0.00 0.00 0.00 10.08 - 80 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 9.03 +0.51 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.06 +0.51 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.05 +0.42 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.14 +0.48 58 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.21 +0.60 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.33 +0.55 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.52 +0.49 57 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 2.80 +0.43 57 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 2.17 +0.36 57 0 169 0
29OCT26 30.00 C 1.69 1.69 1.69 1.62 +0.30 56 10 192 +10
29OCT26 31.00 C 1.08 1.70 0.86 1.17 +0.22 55 405 258 +188
29OCT26 32.00 C 1.00 1.20 0.96 0.84 +0.17 56 41 137 +21
29OCT26 33.00 C 0.50 0.85 0.38 0.59 +0.12 56 124 1,287 +55
29OCT26 34.00 C 0.47 0.47 0.45 0.41 +0.09 56 8 533 +8
29OCT26 35.00 C 0.20 0.40 0.14 0.27 +0.06 56 183 972 -12
29OCT26 36.00 C 0.29 0.29 0.19 0.18 +0.04 57 18 502 +18
29OCT26 37.00 C 0.00 0.00 0.00 0.11 +0.02 56 0 223 0
29OCT26 38.00 C 0.00 0.00 0.00 0.08 +0.02 58 0 200 0
29OCT26 39.00 C 0.00 0.00 0.00 0.05 +0.01 58 0 62 0
29OCT26 40.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 563 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 700 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 123 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4,163 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 997 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,681 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 520 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 109 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 79 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 254 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 89 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 95 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 0.00 107 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 0.00 133 0 444 0
27NOV26 20.00 C 0.00 0.00 0.00 10.20 - 64 0 0 -
27NOV26 21.00 C 0.00 0.00 0.00 9.20 +0.42 57 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.26 +0.41 56 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.45 +0.50 61 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.56 +0.46 59 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.70 +0.41 56 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.90 +0.48 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.20 +0.43 55 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.59 +0.41 56 0 31 0
27NOV26 29.00 C 2.76 2.76 2.59 3.00 +0.34 55 29 44 +29
27NOV26 30.00 C 2.81 2.81 2.81 2.51 +0.33 55 10 40 +10
27NOV26 31.00 C 0.00 0.00 0.00 2.07 +0.30 55 0 545 0
27NOV26 32.00 C 1.86 2.06 1.70 1.70 +0.27 55 21 125 +15
27NOV26 33.00 C 1.29 1.80 1.29 1.38 +0.22 55 109 208 -42
27NOV26 34.00 C 0.00 0.00 0.00 1.11 +0.18 55 0 43 0
27NOV26 35.00 C 1.04 1.04 1.04 0.87 +0.13 55 32 592 +32
27NOV26 36.00 C 0.57 0.68 0.57 0.69 +0.10 55 10 145 +2
27NOV26 37.00 C 0.00 0.00 0.00 0.57 +0.11 56 0 208 0
27NOV26 38.00 C 0.54 0.54 0.54 0.45 +0.09 56 47 32 +2
27NOV26 39.00 C 0.39 0.40 0.39 0.35 +0.06 56 30 264 0
27NOV26 40.00 C 0.40 0.40 0.40 0.27 +0.05 55 52 193 -37
27NOV26 41.00 C 0.17 0.31 0.17 0.21 +0.03 55 75 202 0
27NOV26 42.00 C 0.00 0.00 0.00 0.16 +0.02 55 0 295 0
27NOV26 43.00 C 0.17 0.17 0.16 0.12 +0.01 55 75 168 +75
27NOV26 44.00 C 0.18 0.18 0.18 0.09 +0.01 55 45 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.07 +0.01 55 0 275 0
27NOV26 46.00 C 0.00 0.00 0.00 0.06 +0.01 56 0 179 0
27NOV26 47.00 C 0.00 0.00 0.00 0.04 0.00 55 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 0.00 55 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 0.00 54 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 135 0
30DEC26 20.00 C 0.00 0.00 0.00 10.46 - 64 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 9.53 +0.50 61 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.56 +0.40 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.74 +0.41 56 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.93 +0.39 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.15 +0.35 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.59 +0.62 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.82 +0.46 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.23 +0.44 54 0 60 0
30DEC26 29.00 C 0.00 0.00 0.00 3.69 +0.40 54 0 90 0
30DEC26 30.00 C 3.13 3.13 3.13 3.21 +0.35 54 8 734 +8
30DEC26 31.00 C 0.00 0.00 0.00 2.78 +0.36 54 0 364 0
30DEC26 32.00 C 0.00 0.00 0.00 2.42 +0.31 55 0 516 0
30DEC26 33.00 C 0.00 0.00 0.00 2.07 +0.27 55 0 418 0
30DEC26 34.00 C 1.82 1.82 1.74 1.76 +0.21 54 183 338 +153
30DEC26 35.00 C 1.36 1.80 1.36 1.52 +0.22 55 105 226 +40
30DEC26 36.00 C 0.00 0.00 0.00 1.31 +0.19 55 0 156 0
30DEC26 37.00 C 0.00 0.00 0.00 1.10 +0.15 55 0 103 0
30DEC26 38.00 C 0.00 0.00 0.00 0.93 +0.13 55 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 0.77 +0.10 54 0 83 0
30DEC26 40.00 C 0.00 0.00 0.00 0.64 +0.08 54 0 579 0
30DEC26 41.00 C 0.00 0.00 0.00 0.55 +0.08 55 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 0.46 +0.07 55 0 252 0
30DEC26 43.00 C 0.00 0.00 0.00 0.39 +0.07 55 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 0.32 +0.05 55 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 0.27 +0.05 55 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 0.22 +0.04 55 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 0.18 +0.03 54 0 1,592 0
30DEC26 48.00 C 0.00 0.00 0.00 0.15 +0.02 55 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.13 +0.03 55 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.11 +0.02 55 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.07 +0.02 55 0 294 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 0.00 55 0 1,657 0
30DEC26 57.50 C 0.11 0.11 0.11 0.03 +0.01 56 4 2,579 +4
30DEC26 60.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 2,193 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 687 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 87 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 91 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 92 0 416 0
28JAN27 20.00 C 0.00 0.00 0.00 10.68 - 62 0 0 -
28JAN27 21.00 C 0.00 0.00 0.00 9.80 +0.50 60 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 8.95 +0.48 59 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 8.16 +0.48 58 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.40 +0.51 57 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.74 +0.49 58 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 6.06 +0.46 57 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.33 +0.35 55 0 0 0
28JAN27 28.00 C 4.60 4.60 4.60 4.63 +0.32 53 15 30 +15
28JAN27 29.00 C 4.79 4.79 4.79 4.25 +0.43 55 8 15 0
28JAN27 30.00 C 4.28 4.28 4.28 3.78 +0.40 55 15 17 +15
28JAN27 31.00 C 0.00 0.00 0.00 3.36 +0.38 55 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 2.98 +0.36 55 0 0 0
28JAN27 33.00 C 2.25 2.25 2.25 2.64 +0.34 55 2 2 +2
28JAN27 34.00 C 0.00 0.00 0.00 2.33 +0.28 55 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 2.05 +0.25 55 0 15 0
28JAN27 36.00 C 0.00 0.00 0.00 1.81 +0.23 55 0 15 0
28JAN27 37.00 C 0.00 0.00 0.00 1.58 +0.19 55 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 1.39 +0.18 55 0 2 0
28JAN27 39.00 C 0.00 0.00 0.00 1.18 +0.12 55 0 0 0
28JAN27 40.00 C 1.36 1.36 1.36 1.03 +0.11 55 2 2 +2
30MAR27 20.00 C 0.00 0.00 0.00 11.07 - 58 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 10.26 +0.50 58 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.48 +0.47 57 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.72 +0.42 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.02 +0.40 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.47 +0.59 57 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.86 +0.38 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.36 +0.44 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.82 +0.41 57 0 15 0
30MAR27 29.00 C 4.68 4.68 4.68 5.15 +0.36 54 15 30 +15
30MAR27 30.00 C 4.26 4.26 4.26 4.76 +0.40 55 15 45 +15
30MAR27 31.00 C 3.88 4.74 3.88 4.35 +0.40 55 30 45 +30
30MAR27 32.00 C 3.53 3.53 3.53 3.98 +0.39 56 88 118 +88
30MAR27 33.00 C 4.14 4.14 4.14 3.63 +0.31 56 15 17 +15
30MAR27 34.00 C 3.79 3.79 3.79 3.32 +0.30 56 15 30 +15
30MAR27 35.00 C 0.00 0.00 0.00 3.02 +0.28 56 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.76 +0.27 56 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 2.48 +0.21 56 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 2.26 +0.21 56 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 2.06 +0.21 56 0 185 0
30MAR27 40.00 C 0.00 0.00 0.00 1.87 +0.19 56 0 258 0
30MAR27 41.00 C 0.00 0.00 0.00 1.69 +0.18 56 0 160 0
30MAR27 42.00 C 0.00 0.00 0.00 1.53 +0.16 56 0 123 0
30MAR27 43.00 C 0.00 0.00 0.00 1.38 +0.15 56 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 1.25 +0.14 56 0 78 0
30MAR27 45.00 C 0.00 0.00 0.00 1.13 +0.13 56 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 1.02 +0.12 56 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 0.92 +0.10 55 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.83 +0.09 55 0 29 0
30MAR27 49.00 C 0.00 0.00 0.00 0.75 +0.09 55 0 45 0
30MAR27 50.00 C 0.00 0.00 0.00 0.68 +0.08 55 0 165 0
30MAR27 52.50 C 0.00 0.00 0.00 0.53 +0.07 55 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.41 +0.05 55 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.32 +0.04 55 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.25 +0.04 55 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.19 +0.02 55 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 +0.02 55 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 +0.02 56 0 18 0
30MAR27 70.00 C 0.25 0.25 0.25 0.09 +0.01 55 3 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 +0.01 55 0 808 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 +0.01 56 0 588 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 +0.01 56 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 56 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 +0.01 56 0 50 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 242 0
29JUN27 20.00 C 0.00 0.00 0.00 11.71 - 59 0 0 -
29JUN27 21.00 C 0.00 0.00 0.00 10.98 +0.49 58 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.25 +0.42 58 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.59 +0.43 57 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.96 +0.40 57 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.49 +0.40 58 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.94 +0.38 58 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.48 +0.44 59 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.87 +0.29 57 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 6.45 +0.45 57 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 5.99 +0.36 57 280 430 +280
29JUN27 31.00 C 0.00 0.00 0.00 5.70 +0.33 58 280 432 +280
29JUN27 32.00 C 0.00 0.00 0.00 5.35 +0.37 58 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 4.96 +0.30 58 0 56 0
29JUN27 34.00 C 0.00 0.00 0.00 4.56 +0.28 57 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 4.28 +0.25 57 0 33 0
29JUN27 36.00 C 0.00 0.00 0.00 4.00 +0.24 57 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 3.75 +0.24 58 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 3.50 +0.23 57 0 670 0
29JUN27 39.00 C 3.24 3.24 3.24 3.33 +0.31 58 15 733 0
29JUN27 40.00 C 0.00 0.00 0.00 3.02 +0.19 57 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 2.83 +0.19 57 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 2.65 +0.20 57 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 2.52 +0.25 58 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 2.37 +0.24 58 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 2.22 +0.29 58 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 2.08 +0.23 58 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.94 +0.23 58 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 1.79 +0.20 58 0 250 0
29JUN27 49.00 C 0.00 0.00 0.00 1.68 +0.18 58 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 1.58 +0.18 58 0 174 0
29JUN27 52.50 C 0.00 0.00 0.00 1.34 +0.18 58 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 1.13 +0.14 58 0 91 0
29JUN27 57.50 C 0.00 0.00 0.00 0.96 +0.14 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.80 +0.10 58 0 470 0
29JUN27 62.50 C 0.00 0.00 0.00 0.69 +0.10 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.58 +0.08 58 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.50 +0.08 58 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.42 +0.07 58 0 107 0
29JUN27 72.50 C 0.00 0.00 0.00 0.35 +0.05 58 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 0.31 +0.05 58 0 211 0
29JUN27 77.50 C 0.00 0.00 0.00 0.26 +0.05 58 0 64 0
29JUN27 80.00 C 0.49 0.49 0.45 0.22 +0.03 58 5 307 +5
29JUN27 82.50 C 0.00 0.00 0.00 0.19 +0.03 58 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.17 +0.04 58 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.14 +0.02 58 0 286 0
29SEP27 20.00 C 0.00 0.00 0.00 12.21 - 57 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 11.52 +0.43 57 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.91 +0.44 57 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.29 +0.41 56 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.85 +0.67 58 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.26 +0.61 57 0 30 0
29SEP27 26.00 C 0.00 0.00 0.00 8.76 +0.59 57 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 8.28 +0.56 57 0 30 0
29SEP27 28.00 C 7.46 7.46 7.46 7.88 +0.57 57 15 60 +15
29SEP27 29.00 C 7.09 7.09 7.09 7.46 +0.51 58 15 95 +15
29SEP27 30.00 C 6.65 6.65 6.65 7.02 +0.47 57 15 56 +15
29SEP27 31.00 C 6.28 6.28 6.28 6.70 +0.50 58 15 145 +15
29SEP27 32.00 C 0.00 0.00 0.00 6.23 +0.33 57 0 30 0
29SEP27 33.00 C 0.00 0.00 0.00 5.99 +0.40 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.69 +0.38 58 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.36 +0.36 58 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 5.14 +0.39 58 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.84 +0.36 58 0 13 0
29SEP27 38.00 C 0.00 0.00 0.00 4.57 +0.32 58 0 13 0
29SEP27 39.00 C 0.00 0.00 0.00 4.33 +0.41 58 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 4.11 +0.39 58 0 134 0
29SEP27 41.00 C 0.00 0.00 0.00 3.88 +0.33 58 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.65 +0.27 58 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.47 +0.27 58 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 3.29 +0.27 58 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 3.12 +0.27 58 0 25 0
29SEP27 46.00 C 0.00 0.00 0.00 2.94 +0.26 58 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 2.77 +0.22 58 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 2.64 +0.22 58 0 12 0
29SEP27 49.00 C 0.00 0.00 0.00 2.51 +0.22 58 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.38 +0.22 58 0 12 0
TOTAL CALL 2,487 56,179 +1,416
29OCT26 20.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 28 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 -0.03 57 0 55 0
29OCT26 24.00 P 0.00 0.00 0.00 0.07 -0.05 57 0 465 0
29OCT26 25.00 P 0.00 0.00 0.00 0.15 -0.08 58 0 571 0
29OCT26 26.00 P 0.36 0.36 0.28 0.27 -0.13 57 40 640 -10
29OCT26 27.00 P 0.44 0.44 0.44 0.47 -0.18 58 3 285 0
29OCT26 28.00 P 0.76 0.76 0.76 0.76 -0.25 58 3 239 0
29OCT26 29.00 P 1.29 1.40 0.92 1.10 -0.32 57 35 232 +15
29OCT26 30.00 P 1.85 1.85 1.15 1.59 -0.43 58 85 281 +25
29OCT26 31.00 P 1.89 1.89 1.89 2.15 -0.43 57 3 743 -3
29OCT26 32.00 P 0.00 0.00 0.00 2.80 -0.50 57 0 383 0
29OCT26 33.00 P 0.00 0.00 0.00 3.54 -0.55 57 0 410 0
29OCT26 34.00 P 0.00 0.00 0.00 4.35 -0.59 57 0 3,205 0
29OCT26 35.00 P 0.00 0.00 0.00 5.22 -0.62 57 0 153 0
29OCT26 36.00 P 0.00 0.00 0.00 6.13 -0.63 58 0 667 0
29OCT26 37.00 P 0.00 0.00 0.00 7.10 -0.58 61 0 136 0
29OCT26 38.00 P 0.00 0.00 0.00 8.06 -0.62 63 0 315 0
29OCT26 39.00 P 0.00 0.00 0.00 9.07 -0.60 69 0 128 0
29OCT26 40.00 P 0.00 0.00 0.00 10.02 -0.64 67 0 317 0
29OCT26 41.00 P 0.00 0.00 0.00 11.01 -0.65 69 0 430 0
29OCT26 42.00 P 0.00 0.00 0.00 12.01 -0.65 74 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.01 -0.65 78 0 2 0
29OCT26 44.00 P 0.00 0.00 0.00 14.01 -0.65 82 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 15.05 -0.66 95 0 160 0
29OCT26 46.00 P 0.00 0.00 0.00 16.05 -0.61 99 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 17.05 -0.61 103 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 18.01 -0.65 98 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 19.01 -0.65 101 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 20.01 -0.65 105 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 22.51 -0.65 113 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.01 -0.65 121 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.51 -0.65 129 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.01 -0.65 136 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.51 -0.65 143 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.01 -0.65 150 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.51 -0.65 156 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 39.98 -0.68 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.48 -0.68 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.04 - 55 0 0 -
27NOV26 21.00 P 0.00 0.00 0.00 0.08 -0.04 55 0 245 0
27NOV26 22.00 P 0.00 0.00 0.00 0.14 -0.06 55 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.23 -0.09 55 0 81 0
27NOV26 24.00 P 0.00 0.00 0.00 0.37 -0.12 56 0 81 0
27NOV26 25.00 P 0.00 0.00 0.00 0.55 -0.16 55 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.80 -0.20 56 0 175 0
27NOV26 27.00 P 0.00 0.00 0.00 1.10 -0.24 56 0 71 0
27NOV26 28.00 P 1.28 1.28 1.28 1.46 -0.26 56 2 121 0
27NOV26 29.00 P 1.78 1.78 1.78 1.87 -0.33 55 7 141 +7
27NOV26 30.00 P 2.06 2.20 2.06 2.36 -0.35 55 20 511 +2
27NOV26 31.00 P 2.89 2.89 2.89 2.92 -0.39 55 1 411 +1
27NOV26 32.00 P 0.00 0.00 0.00 3.59 -0.42 56 0 37 0
27NOV26 33.00 P 0.00 0.00 0.00 4.23 -0.36 55 0 386 0
27NOV26 34.00 P 0.00 0.00 0.00 4.93 -0.42 54 0 246 0
27NOV26 35.00 P 0.00 0.00 0.00 5.71 -0.60 54 0 369 0
27NOV26 36.00 P 0.00 0.00 0.00 6.52 -0.47 54 0 104 0
27NOV26 37.00 P 0.00 0.00 0.00 7.47 -0.33 57 0 80 0
27NOV26 38.00 P 0.00 0.00 0.00 8.40 -0.51 59 0 305 0
27NOV26 39.00 P 0.00 0.00 0.00 9.33 -0.47 60 0 372 0
27NOV26 40.00 P 0.00 0.00 0.00 10.20 -0.53 58 0 474 0
27NOV26 41.00 P 0.00 0.00 0.00 11.15 -0.59 59 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 12.06 -0.65 57 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 13.01 -0.67 54 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 14.01 -0.66 57 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 15.05 -0.66 64 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 16.05 -0.61 67 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.05 -0.61 70 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.01 -0.65 68 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.01 -0.65 70 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 20.01 -0.65 72 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 22.51 -0.65 78 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.01 -0.65 84 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 - 55 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.24 -0.06 55 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.36 -0.08 55 0 38 0
30DEC26 23.00 P 0.00 0.00 0.00 0.53 -0.10 55 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.74 -0.12 55 0 14 0
30DEC26 25.00 P 0.00 0.00 0.00 0.99 -0.15 55 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.29 -0.20 55 0 560 0
30DEC26 27.00 P 0.00 0.00 0.00 1.63 -0.24 55 0 413 0
30DEC26 28.00 P 1.79 1.79 1.79 2.02 -0.30 54 2 557 +2
30DEC26 29.00 P 2.56 2.56 2.56 2.48 -0.33 54 15 323 0
30DEC26 30.00 P 3.13 3.13 3.13 2.99 -0.30 54 2 606 -2
30DEC26 31.00 P 3.65 3.65 3.65 3.57 -0.39 54 15 118 0
30DEC26 32.00 P 0.00 0.00 0.00 4.21 -0.48 55 0 215 0
30DEC26 33.00 P 0.00 0.00 0.00 4.79 -0.51 54 0 362 0
30DEC26 34.00 P 0.00 0.00 0.00 5.49 -0.42 54 0 812 0
30DEC26 35.00 P 0.00 0.00 0.00 6.22 -0.51 54 0 117 0
30DEC26 36.00 P 0.00 0.00 0.00 7.00 -0.48 53 0 145 0
30DEC26 37.00 P 0.00 0.00 0.00 7.82 -0.59 54 0 134 0
30DEC26 38.00 P 0.00 0.00 0.00 8.67 -0.57 54 0 356 0
30DEC26 39.00 P 9.70 9.70 9.60 9.63 -0.45 57 200 379 -100
30DEC26 40.00 P 0.00 0.00 0.00 10.54 -0.41 58 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 11.42 -0.35 57 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 12.36 -0.44 59 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 13.30 -0.43 59 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 14.24 -0.43 60 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 15.19 -0.53 60 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 16.15 -0.55 61 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 17.12 -0.56 61 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 18.08 -0.59 61 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 19.01 -0.65 58 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 20.01 -0.65 60 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 22.51 -0.65 64 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 25.01 -0.65 69 0 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 27.51 -0.65 73 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.01 -0.65 77 0 1,805 0
30DEC26 62.50 P 0.00 0.00 0.00 32.51 -0.65 81 0 28 0
30DEC26 65.00 P 0.00 0.00 0.00 35.01 -0.65 84 0 15 0
30DEC26 67.50 P 0.00 0.00 0.00 37.51 -0.65 88 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 39.98 -0.68 0 0 15 0
30DEC26 72.50 P 0.00 0.00 0.00 42.48 -0.68 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.98 -0.68 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 47.51 -0.65 101 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.98 -0.68 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 52.48 -0.68 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 54.98 -0.68 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 57.48 -0.68 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 60.01 -0.65 115 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 62.48 -0.68 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 64.98 -0.68 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 67.50 -0.66 120 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 69.98 -0.68 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 72.48 -0.68 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 74.98 -0.68 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 77.48 -0.68 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 80.00 -0.66 131 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 82.48 -0.68 0 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.30 - 55 0 0 -
28JAN27 21.00 P 0.00 0.00 0.00 0.43 -0.07 55 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.60 -0.09 55 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.82 -0.10 56 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 1.06 -0.15 55 0 60 0
28JAN27 25.00 P 0.00 0.00 0.00 1.35 -0.17 55 0 20 0
28JAN27 26.00 P 0.00 0.00 0.00 1.67 -0.20 55 0 20 0
28JAN27 27.00 P 0.00 0.00 0.00 2.05 -0.23 55 0 40 0
28JAN27 28.00 P 0.00 0.00 0.00 2.47 -0.30 55 0 260 0
28JAN27 29.00 P 0.00 0.00 0.00 2.95 -0.32 54 0 0 0
28JAN27 30.00 P 3.55 3.55 3.55 3.48 -0.34 55 9 9 +9
28JAN27 31.00 P 4.10 4.10 4.10 4.05 -0.36 55 15 15 +15
28JAN27 32.00 P 0.00 0.00 0.00 4.66 -0.33 55 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 5.25 -0.36 54 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 5.95 -0.36 54 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 6.67 -0.44 54 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 7.42 -0.41 54 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 8.21 -0.42 54 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 9.02 -0.43 54 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 9.86 -0.51 54 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 10.71 -0.51 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.65 - 56 0 0 -
30MAR27 21.00 P 0.00 0.00 0.00 0.85 -0.10 56 0 60 0
30MAR27 22.00 P 0.00 0.00 0.00 1.08 -0.08 56 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.34 -0.14 55 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 1.63 -0.17 55 0 102 0
30MAR27 25.00 P 0.00 0.00 0.00 1.97 -0.18 55 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 2.34 -0.22 55 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 2.76 -0.24 54 0 37 0
30MAR27 28.00 P 3.39 3.39 3.39 3.23 -0.26 55 75 92 +75
30MAR27 29.00 P 0.00 0.00 0.00 3.73 -0.29 54 0 119 0
30MAR27 30.00 P 0.00 0.00 0.00 4.28 -0.30 55 0 343 0
30MAR27 31.00 P 0.00 0.00 0.00 4.86 -0.32 55 0 252 0
30MAR27 32.00 P 0.00 0.00 0.00 5.48 -0.37 55 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.10 -0.23 55 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 6.72 -0.27 54 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.46 -0.56 55 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 8.16 -0.37 54 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 8.92 -0.31 54 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 9.79 -0.51 56 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 10.57 -0.25 56 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 11.24 -0.42 54 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 12.28 -0.23 57 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 12.92 -0.45 54 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 13.88 -0.53 55 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 14.76 -0.53 55 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 15.65 -0.54 55 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 16.67 -0.42 58 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 17.46 -0.56 55 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 18.43 -0.44 57 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 19.36 -0.50 57 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 20.31 -0.50 57 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 22.67 -0.51 57 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 25.06 -0.64 56 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 27.51 -0.65 56 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 30.01 -0.65 59 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 32.51 -0.65 62 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 35.01 -0.65 65 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 37.51 -0.65 68 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 39.98 -0.68 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 42.48 -0.68 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 44.98 -0.68 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 47.54 -0.62 80 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 50.04 -0.62 82 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 52.48 -0.68 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 54.98 -0.68 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 57.48 -0.68 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 60.01 -0.65 88 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 62.48 -0.68 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 64.98 -0.68 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 67.50 -0.66 92 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 69.98 -0.68 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 72.48 -0.68 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 74.98 -0.68 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 77.48 -0.68 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 80.00 -0.66 100 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 82.48 -0.68 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.25 - 57 0 0 -
29JUN27 21.00 P 0.00 0.00 0.00 1.54 -0.08 57 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.84 -0.08 57 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 2.17 -0.10 57 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.51 -0.17 56 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.91 -0.18 56 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.35 -0.20 56 0 15 0
29JUN27 27.00 P 4.12 4.12 4.12 3.81 -0.24 56 3 90 -3
29JUN27 28.00 P 0.00 0.00 0.00 4.35 -0.21 57 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 4.88 -0.23 57 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 5.44 -0.26 57 280 405 +280
29JUN27 31.00 P 0.00 0.00 0.00 6.01 -0.29 56 280 441 +280
29JUN27 32.00 P 0.00 0.00 0.00 6.64 -0.47 57 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 7.32 -0.31 57 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 7.79 -0.38 55 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 8.60 -0.23 56 0 420 0
29JUN27 36.00 P 0.00 0.00 0.00 9.31 -0.25 57 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 10.04 -0.26 57 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 10.80 -0.50 57 0 203 0
29JUN27 39.00 P 11.55 11.55 11.55 11.52 -0.53 56 200 203 +200
29JUN27 40.00 P 0.00 0.00 0.00 12.35 -0.33 57 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 13.16 -0.28 57 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 13.96 -0.30 57 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 14.70 -0.66 56 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 15.69 -0.25 58 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.39 -0.67 56 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 17.26 -0.67 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.12 -0.41 57 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 18.99 -0.42 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.98 -0.33 58 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 20.86 -0.60 58 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 23.13 -0.61 58 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 25.44 -0.55 58 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 27.78 -0.58 57 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.22 -0.50 59 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 32.62 -0.59 59 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 35.04 -0.64 58 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 37.51 -0.65 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 39.98 -0.68 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 42.48 -0.68 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.04 -0.62 67 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 47.54 -0.62 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 50.04 -0.62 71 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 52.48 -0.68 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 54.98 -0.68 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 57.48 -0.68 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.74 - 57 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 2.00 -0.09 56 0 4 0
29SEP27 22.00 P 0.00 0.00 0.00 2.39 -0.13 57 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.77 -0.13 57 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.20 -0.12 57 0 0 0
29SEP27 25.00 P 3.84 3.84 3.84 3.58 -0.16 56 1 1 +1
29SEP27 26.00 P 4.31 4.31 4.11 4.04 -0.27 56 18 34 +18
29SEP27 27.00 P 4.66 4.66 4.66 4.57 -0.25 56 15 17 +15
29SEP27 28.00 P 5.11 5.11 5.11 5.22 -0.14 57 15 15 +15
29SEP27 29.00 P 5.66 5.66 5.66 5.71 -0.20 57 15 16 +15
29SEP27 30.00 P 6.21 6.25 6.21 6.32 -0.20 57 30 34 +30
29SEP27 31.00 P 6.81 6.81 6.81 6.78 -0.36 56 15 21 +15
29SEP27 32.00 P 0.00 0.00 0.00 7.56 -0.28 57 0 145 0
29SEP27 33.00 P 0.00 0.00 0.00 8.20 -0.26 58 0 124 0
29SEP27 34.00 P 0.00 0.00 0.00 8.79 -0.20 57 0 44 0
29SEP27 35.00 P 9.93 9.93 9.93 9.42 -0.26 56 15 81 0
29SEP27 36.00 P 0.00 0.00 0.00 10.27 -0.19 58 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 11.02 -0.18 58 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 11.72 -0.26 58 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 12.48 -0.24 58 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 13.31 -0.19 59 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 13.96 -0.34 58 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.93 -0.16 59 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.57 -0.34 58 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.38 -0.36 58 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 17.21 -0.37 58 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.05 -0.37 58 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.90 -0.38 58 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.90 -0.24 60 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.77 -0.24 60 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.64 -0.24 60 0 0 0
TOTAL PUT 1,419 32,871 +902
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$ 32.120
29OCT26 18.50 C 0.00 0.00 0.00 13.65 +1.48 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.15 +1.47 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.65 +1.47 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.16 +1.48 74 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.16 +1.48 64 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.16 +1.48 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.16 +1.48 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.16 +1.48 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.16 +1.47 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.17 +1.42 35 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.17 +1.46 27 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.19 +1.43 30 0 16 0
29OCT26 29.00 C 0.00 0.00 0.00 3.23 +1.29 29 0 265 0
29OCT26 30.00 C 2.00 2.21 2.00 2.35 +1.13 29 78 891 -33
29OCT26 31.00 C 1.21 1.59 1.21 1.59 +0.92 29 309 1,113 -41
29OCT26 32.00 C 0.68 0.97 0.68 0.96 +0.63 29 574 1,109 +315
29OCT26 33.00 C 0.30 0.54 0.30 0.55 +0.41 29 436 1,259 +140
29OCT26 34.00 C 0.17 0.28 0.17 0.28 +0.22 29 3,584 3,583 +2,866
29OCT26 35.00 C 0.07 0.13 0.07 0.13 +0.11 29 199 922 +46
29OCT26 36.00 C 0.05 0.05 0.05 0.06 +0.05 30 49 1,404 +9
29OCT26 37.00 C 0.03 0.04 0.03 0.02 +0.01 29 27 387 +15
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 195 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 390 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 138 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 168 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 904 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 13.20 +1.48 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 12.70 +1.47 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.21 +1.48 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.21 +1.48 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.22 +1.48 39 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.22 +1.48 26 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.23 +1.47 31 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.24 +1.46 30 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.26 +1.43 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.17 +1.22 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.40 +1.29 30 0 0 0
27NOV26 29.00 C 2.73 3.25 2.73 3.55 +1.19 30 2 166 0
27NOV26 30.00 C 0.00 0.00 0.00 2.81 +1.09 31 0 90 0
27NOV26 31.00 C 1.60 2.04 1.60 2.11 +0.92 30 223 247 +99
27NOV26 32.00 C 1.21 1.54 1.21 1.55 +0.77 30 324 400 +63
27NOV26 33.00 C 0.87 1.08 0.87 1.08 +0.57 29 180 441 +65
27NOV26 34.00 C 0.60 0.74 0.60 0.75 +0.43 30 184 385 +149
27NOV26 35.00 C 0.40 0.50 0.40 0.49 +0.29 30 258 376 +51
27NOV26 36.00 C 0.25 0.33 0.25 0.33 +0.22 30 331 1,252 +286
27NOV26 37.00 C 0.22 0.22 0.22 0.20 +0.13 30 163 319 +163
27NOV26 38.00 C 0.13 0.14 0.13 0.12 +0.08 30 14 67 +8
27NOV26 39.00 C 0.00 0.00 0.00 0.07 +0.05 30 0 79 0
27NOV26 40.00 C 0.06 0.06 0.06 0.04 +0.03 30 5 67 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 151 0
27NOV26 42.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 13.75 +1.47 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.26 +1.48 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.76 +1.48 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.27 +1.48 37 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 11.27 +1.47 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.28 +1.47 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.29 +1.46 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.31 +1.45 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.35 +1.43 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.40 +1.39 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.45 +1.29 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.63 +1.25 28 0 15 0
30DEC26 29.00 C 3.04 3.04 3.04 3.72 +1.01 26 3 123 +3
30DEC26 30.00 C 2.37 2.96 2.37 3.13 +1.04 29 40 130 0
30DEC26 31.00 C 2.30 2.44 2.21 2.51 +0.93 29 100 255 +40
30DEC26 32.00 C 1.76 1.91 1.76 1.91 +0.75 28 150 422 +115
30DEC26 33.00 C 1.28 1.48 1.28 1.49 +0.65 29 76 487 +57
30DEC26 34.00 C 0.96 1.10 0.96 1.11 +0.51 29 30 367 +10
30DEC26 35.00 C 0.79 0.81 0.79 0.82 +0.39 29 34 669 +1
30DEC26 36.00 C 0.53 0.60 0.53 0.60 +0.31 29 109 748 0
30DEC26 37.00 C 0.37 0.43 0.37 0.42 +0.23 29 58 472 +54
30DEC26 38.00 C 0.25 0.32 0.25 0.29 +0.16 29 68 449 -5
30DEC26 39.00 C 0.23 0.24 0.23 0.20 +0.12 29 20 293 +19
30DEC26 40.00 C 0.00 0.00 0.00 0.13 +0.08 28 0 127 0
30DEC26 41.00 C 0.00 0.00 0.00 0.09 +0.06 29 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 +0.04 29 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 +0.03 29 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 71 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
28JAN27 19.00 C 0.00 0.00 0.00 13.31 +1.48 34 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 12.81 +1.48 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 12.32 +1.48 31 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 11.33 +1.47 28 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 10.35 +1.47 30 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 9.37 +1.46 29 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 8.41 +1.44 29 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 7.42 +1.28 25 0 1 0
28JAN27 26.00 C 0.00 0.00 0.00 6.55 +1.36 29 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.68 +1.30 29 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 4.86 +1.23 29 0 30 0
28JAN27 29.00 C 0.00 0.00 0.00 4.10 +1.10 29 0 165 0
28JAN27 30.00 C 0.00 0.00 0.00 3.39 +0.99 28 0 128 0
28JAN27 31.00 C 2.44 2.75 2.44 2.82 +0.94 29 75 90 +30
28JAN27 32.00 C 0.00 0.00 0.00 2.27 +0.81 29 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 1.81 +0.69 29 0 51 0
28JAN27 34.00 C 1.38 1.38 1.38 1.42 +0.57 29 15 32 +15
28JAN27 35.00 C 0.97 0.97 0.97 1.11 +0.47 29 2 17 +2
28JAN27 36.00 C 0.69 0.78 0.69 0.86 +0.39 29 32 47 +17
28JAN27 37.00 C 0.51 0.64 0.51 0.66 +0.32 29 46 93 +30
28JAN27 38.00 C 0.00 0.00 0.00 0.49 +0.25 29 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.36 +0.19 29 0 0 0
28JAN27 40.00 C 0.28 0.28 0.28 0.26 +0.14 29 3 3 +3
28JAN27 41.00 C 0.00 0.00 0.00 0.19 +0.11 29 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.14 +0.08 29 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.10 +0.06 29 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.07 +0.04 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.90 +1.47 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.41 +1.47 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.92 +1.47 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.43 +1.47 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.46 +1.46 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.50 +1.45 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.56 +1.43 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.63 +1.40 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.74 +1.36 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.88 +1.31 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.07 +1.25 29 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.30 +1.17 29 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 4.60 +1.09 29 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 3.96 +1.03 29 0 390 0
30MAR27 31.00 C 0.00 0.00 0.00 3.35 +0.91 28 0 537 0
30MAR27 32.00 C 0.00 0.00 0.00 2.85 +0.85 29 0 413 0
30MAR27 33.00 C 0.00 0.00 0.00 2.38 +0.75 29 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 1.97 +0.64 28 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 1.63 +0.56 29 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 1.34 +0.47 29 0 247 0
30MAR27 37.00 C 0.00 0.00 0.00 1.10 +0.41 29 0 81 0
30MAR27 38.00 C 0.80 0.80 0.77 0.90 +0.35 29 4 77 +4
30MAR27 39.00 C 0.00 0.00 0.00 0.73 +0.31 29 0 54 0
30MAR27 40.00 C 0.00 0.00 0.00 0.58 +0.25 29 0 94 0
30MAR27 41.00 C 0.00 0.00 0.00 0.46 +0.20 29 0 128 0
30MAR27 42.00 C 0.00 0.00 0.00 0.37 +0.17 29 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.29 +0.14 29 0 72 0
30MAR27 44.00 C 0.29 0.29 0.29 0.23 +0.11 29 40 99 +40
30MAR27 45.00 C 0.00 0.00 0.00 0.18 +0.09 29 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.14 +0.07 29 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.11 +0.06 29 0 39 0
30MAR27 48.00 C 0.15 0.15 0.15 0.08 +0.04 29 15 82 0
30MAR27 49.00 C 0.00 0.00 0.00 0.07 +0.04 29 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.05 +0.03 29 0 79 0
30MAR27 52.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 13.96 +1.44 0 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.51 +1.47 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.03 +1.47 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.55 +1.46 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.59 +1.34 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.66 +1.43 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.74 +1.39 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.86 +1.36 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.01 +1.31 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.20 +1.26 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.44 +1.06 29 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 5.72 +1.14 29 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 5.06 +1.07 29 0 30 0
29JUN27 30.00 C 0.00 0.00 0.00 4.44 +0.97 29 0 207 0
29JUN27 31.00 C 3.76 3.76 3.76 3.89 +0.88 29 15 335 +15
29JUN27 32.00 C 3.36 3.36 3.32 3.29 +0.71 28 75 244 +75
29JUN27 33.00 C 0.00 0.00 0.00 2.89 +0.71 29 0 196 0
29JUN27 34.00 C 2.28 2.43 2.28 2.48 +0.60 29 21 314 +14
29JUN27 35.00 C 2.01 2.01 2.01 2.18 +0.60 29 10 114 0
29JUN27 36.00 C 1.78 1.78 1.78 1.91 +0.56 30 13 355 +4
29JUN27 37.00 C 1.42 1.42 1.42 1.60 +0.47 29 5 69 0
29JUN27 38.00 C 0.00 0.00 0.00 1.38 +0.44 30 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.18 +0.41 30 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 0.99 +0.36 30 0 91 0
29JUN27 41.00 C 0.00 0.00 0.00 0.84 +0.30 30 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.70 +0.25 30 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.57 +0.20 29 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.49 +0.19 29 0 78 0
29JUN27 45.00 C 0.45 0.49 0.45 0.41 +0.16 30 19 183 +10
29JUN27 46.00 C 0.00 0.00 0.00 0.34 +0.14 29 0 43 0
29JUN27 47.00 C 0.00 0.00 0.00 0.28 +0.12 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.24 +0.10 30 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 13.53 +1.45 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 13.06 +1.45 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 12.59 +1.44 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.66 +1.41 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.76 +1.39 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.89 +1.36 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.06 +1.32 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.26 +1.27 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.50 +1.21 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.80 +1.15 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.14 +1.13 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.53 +1.10 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.97 +1.06 30 0 100 0
29SEP27 31.00 C 0.00 0.00 0.00 4.37 +0.93 30 0 100 0
29SEP27 32.00 C 0.00 0.00 0.00 3.98 +0.94 30 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.54 +0.86 30 0 0 0
29SEP27 34.00 C 2.74 2.74 2.74 3.06 +0.70 30 2 4 +2
29SEP27 35.00 C 0.00 0.00 0.00 2.71 +0.63 30 0 360 0
29SEP27 36.00 C 2.10 2.10 2.10 2.41 +0.60 30 1 2 +1
29SEP27 37.00 C 0.00 0.00 0.00 2.13 +0.53 30 0 0 0
29SEP27 38.00 C 1.70 1.70 1.70 1.88 +0.50 30 1 65 0
29SEP27 39.00 C 0.00 0.00 0.00 1.66 +0.44 30 0 38 0
29SEP27 40.00 C 1.40 1.40 1.40 1.47 +0.41 30 13 59 +13
29SEP27 41.00 C 1.23 1.23 1.23 1.31 +0.36 30 6 30 +6
29SEP27 42.00 C 0.00 0.00 0.00 1.18 +0.35 31 0 47 0
29SEP27 43.00 C 0.00 0.00 0.00 1.05 +0.34 31 0 19 0
29SEP27 44.00 C 0.87 0.87 0.87 0.92 +0.29 31 2 34 +2
29SEP27 45.00 C 0.00 0.00 0.00 0.78 +0.23 30 0 5 0
29SEP27 46.00 C 0.00 0.00 0.00 0.71 +0.23 31 0 7 0
TOTAL CALL 8,043 31,474 +4,778
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 51 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 171 0
29OCT26 27.00 P 0.03 0.03 0.03 0.01 -0.01 33 36 1,143 +36
29OCT26 28.00 P 0.00 0.00 0.00 0.02 -0.05 30 0 571 0
29OCT26 29.00 P 0.11 0.13 0.09 0.07 -0.14 30 163 910 -50
29OCT26 30.00 P 0.27 0.27 0.20 0.18 -0.32 29 158 1,812 +70
29OCT26 31.00 P 0.71 0.71 0.40 0.42 -0.53 29 166 1,653 +59
29OCT26 32.00 P 0.86 0.90 0.77 0.81 -0.84 29 1,002 2,179 +634
29OCT26 33.00 P 1.52 1.52 1.32 1.41 -1.07 30 730 1,157 +508
29OCT26 34.00 P 2.29 2.35 2.15 2.10 -1.28 29 24 451 +9
29OCT26 35.00 P 0.00 0.00 0.00 2.96 -1.40 29 0 307 0
29OCT26 36.00 P 0.00 0.00 0.00 3.90 -1.46 29 0 112 0
29OCT26 37.00 P 0.00 0.00 0.00 4.88 -1.48 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.88 -1.48 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.88 -1.48 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.88 -1.48 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.00 -1.36 68 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.88 -1.48 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.89 -1.47 60 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.03 -1.33 86 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.88 -1.48 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.88 -1.48 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.88 -1.48 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.88 -1.48 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 20.00 P 0.01 0.01 0.01 0.01 0.00 52 12 12 +12
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
27NOV26 25.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 53 0
27NOV26 26.00 P 0.00 0.00 0.00 0.04 -0.04 31 0 264 0
27NOV26 27.00 P 0.00 0.00 0.00 0.08 -0.09 30 0 121 0
27NOV26 28.00 P 0.00 0.00 0.00 0.16 -0.17 30 0 409 0
27NOV26 29.00 P 0.34 0.39 0.34 0.31 -0.28 30 105 413 +33
27NOV26 30.00 P 0.62 0.64 0.55 0.54 -0.42 30 219 644 -34
27NOV26 31.00 P 0.94 0.94 0.84 0.87 -0.57 30 119 485 +19
27NOV26 32.00 P 1.36 1.40 1.25 1.29 -0.75 30 174 382 +78
27NOV26 33.00 P 2.06 2.06 1.82 1.84 -0.90 30 354 740 +236
27NOV26 34.00 P 2.54 2.54 2.54 2.49 -1.14 29 41 537 +40
27NOV26 35.00 P 0.00 0.00 0.00 3.26 -1.20 30 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 4.09 -1.30 30 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 5.13 -1.23 36 0 33 0
27NOV26 38.00 P 0.00 0.00 0.00 5.92 -1.44 30 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 7.07 -1.35 42 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.88 -1.48 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.00 -1.36 46 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.88 -1.48 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.89 -1.47 43 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 12.03 -1.33 58 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.88 -1.48 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.88 -1.48 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.88 -1.48 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 15.88 -1.48 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 4,548 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 -0.05 29 0 237 0
30DEC26 26.00 P 0.00 0.00 0.00 0.10 -0.09 29 0 83 0
30DEC26 27.00 P 0.00 0.00 0.00 0.18 -0.16 29 0 251 0
30DEC26 28.00 P 0.00 0.00 0.00 0.32 -0.24 29 0 213 0
30DEC26 29.00 P 0.58 0.58 0.57 0.52 -0.35 29 36 459 +6
30DEC26 30.00 P 0.90 0.90 0.83 0.81 -0.45 29 192 580 +97
30DEC26 31.00 P 1.19 1.20 1.19 1.18 -0.56 29 39 1,271 -30
30DEC26 32.00 P 1.67 1.67 1.67 1.62 -0.71 29 6 253 +6
30DEC26 33.00 P 2.23 2.28 2.17 2.15 -0.86 29 75 307 +16
30DEC26 34.00 P 2.80 2.80 2.80 2.78 -0.99 29 15 257 +15
30DEC26 35.00 P 0.00 0.00 0.00 3.48 -1.11 28 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 4.26 -1.22 28 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 5.13 -1.28 29 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 6.16 -1.21 34 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 7.07 -1.35 34 0 42 0
30DEC26 40.00 P 0.00 0.00 0.00 7.91 -1.45 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.00 -1.36 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.88 -1.48 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.89 -1.47 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.04 -1.32 47 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 12.88 -1.48 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.88 -1.48 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.88 -1.48 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.88 -1.48 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.88 -1.48 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.88 -1.48 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.38 -1.48 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.88 -1.48 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.38 -1.48 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.88 -1.48 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.38 -1.48 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.88 -1.48 0 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 17 0
28JAN27 23.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.06 -0.04 29 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.10 -0.08 29 0 20 0
28JAN27 26.00 P 0.00 0.00 0.00 0.18 -0.12 29 0 5 0
28JAN27 27.00 P 0.37 0.38 0.35 0.31 -0.18 29 176 177 +176
28JAN27 28.00 P 0.00 0.00 0.00 0.49 -0.26 29 0 3 0
28JAN27 29.00 P 0.76 0.76 0.73 0.73 -0.34 29 58 58 +42
28JAN27 30.00 P 0.00 0.00 0.00 1.04 -0.45 29 0 175 0
28JAN27 31.00 P 0.00 0.00 0.00 1.40 -0.57 29 0 60 0
28JAN27 32.00 P 1.95 1.95 1.95 1.85 -0.70 29 28 164 0
28JAN27 33.00 P 2.41 2.41 2.39 2.39 -0.84 29 16 16 +16
28JAN27 34.00 P 0.00 0.00 0.00 3.00 -0.94 28 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 3.70 -1.03 29 0 3 0
28JAN27 36.00 P 0.00 0.00 0.00 4.45 -1.13 29 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.26 -1.21 29 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 6.27 -1.14 32 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.07 -1.35 30 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 7.94 -1.42 29 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 9.00 -1.36 33 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 9.88 -1.48 0 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 10.89 -1.47 32 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 12.04 -1.32 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 108 0
30MAR27 23.00 P 0.19 0.19 0.19 0.09 -0.05 29 10 165 -10
30MAR27 24.00 P 0.00 0.00 0.00 0.15 -0.09 29 0 4,085 0
30MAR27 25.00 P 0.33 0.34 0.32 0.25 -0.12 29 155 164 +115
30MAR27 26.00 P 0.47 0.47 0.43 0.38 -0.18 29 16 131 +15
30MAR27 27.00 P 0.00 0.00 0.00 0.56 -0.24 29 0 131 0
30MAR27 28.00 P 0.00 0.00 0.00 0.80 -0.31 29 0 161 0
30MAR27 29.00 P 0.00 0.00 0.00 1.09 -0.39 29 0 1,033 0
30MAR27 30.00 P 1.49 1.49 1.49 1.43 -0.47 29 30 242 0
30MAR27 31.00 P 1.79 1.79 1.79 1.83 -0.56 29 15 1,412 0
30MAR27 32.00 P 0.00 0.00 0.00 2.29 -0.66 29 0 464 0
30MAR27 33.00 P 0.00 0.00 0.00 2.83 -0.75 29 0 2,185 0
30MAR27 34.00 P 0.00 0.00 0.00 3.44 -0.84 29 0 181 0
30MAR27 35.00 P 0.00 0.00 0.00 4.08 -0.95 29 0 138 0
30MAR27 36.00 P 0.00 0.00 0.00 4.79 -1.03 29 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 5.55 -1.11 29 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.49 -1.06 31 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 7.28 -1.18 30 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.11 -1.29 29 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 9.14 -1.23 32 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.08 -1.28 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.05 -1.31 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.04 -1.32 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.88 -1.48 0 0 30 0
30MAR27 46.00 P 0.00 0.00 0.00 14.04 -1.32 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.88 -1.48 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.88 -1.48 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.88 -1.48 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.88 -1.48 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.38 -1.48 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.88 -1.48 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.38 -1.48 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.88 -1.48 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.08 -0.04 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.13 -0.06 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.20 -0.09 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.31 -0.12 30 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.45 -0.17 30 0 96 0
29JUN27 25.00 P 0.00 0.00 0.00 0.63 -0.22 30 0 207 0
29JUN27 26.00 P 0.00 0.00 0.00 0.85 -0.28 30 0 222 0
29JUN27 27.00 P 0.00 0.00 0.00 1.12 -0.34 30 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.43 -0.38 30 0 95 0
29JUN27 29.00 P 0.00 0.00 0.00 1.78 -0.46 29 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 2.17 -0.53 29 0 460 0
29JUN27 31.00 P 2.67 2.67 2.67 2.64 -0.59 29 15 481 -15
29JUN27 32.00 P 3.25 3.25 3.25 3.14 -0.67 29 15 268 +15
29JUN27 33.00 P 0.00 0.00 0.00 3.76 -0.70 30 0 160 0
29JUN27 34.00 P 0.00 0.00 0.00 4.35 -0.79 29 0 155 0
29JUN27 35.00 P 0.00 0.00 0.00 5.02 -0.84 30 0 181 0
29JUN27 36.00 P 0.00 0.00 0.00 5.66 -0.97 29 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 6.46 -0.98 30 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 7.26 -1.00 30 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 8.07 -1.03 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.80 -1.16 29 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 9.63 -1.21 29 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.49 -1.25 29 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.49 -1.16 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.26 -1.31 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.17 -1.33 29 0 8 0
29JUN27 46.00 P 0.00 0.00 0.00 14.09 -1.35 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.01 -1.38 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.96 -1.41 29 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.13 -0.04 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.16 -0.05 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.19 -0.07 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.29 -0.09 31 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.40 -0.13 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.55 -0.18 31 0 9 0
29SEP27 24.00 P 0.00 0.00 0.00 0.75 -0.22 31 0 5 0
29SEP27 25.00 P 0.00 0.00 0.00 0.98 -0.26 31 0 22 0
29SEP27 26.00 P 0.00 0.00 0.00 1.24 -0.33 31 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 1.57 -0.38 31 0 7 0
29SEP27 28.00 P 0.00 0.00 0.00 1.93 -0.43 31 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 2.34 -0.50 31 0 18 0
29SEP27 30.00 P 0.00 0.00 0.00 2.78 -0.57 31 0 144 0
29SEP27 31.00 P 0.00 0.00 0.00 3.26 -0.66 31 0 100 0
29SEP27 32.00 P 0.00 0.00 0.00 3.79 -0.72 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.28 -0.84 30 0 20 0
29SEP27 34.00 P 0.00 0.00 0.00 5.04 -0.64 32 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.69 -0.69 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.40 -0.71 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.12 -0.76 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.88 -0.77 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.42 -1.05 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.47 -0.83 33 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.29 -0.86 33 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.84 -1.18 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.69 -1.20 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.56 -1.24 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.43 -1.27 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.33 -1.29 30 0 0 0
TOTAL PUT 4,200 39,355 +2,114
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$ 8.280
09OCT26 6.30 C 0.00 0.00 0.00 1.98 - 0 0 0 -
09OCT26 6.40 C 0.00 0.00 0.00 1.88 - 0 0 0 -
09OCT26 6.50 C 0.00 0.00 0.00 1.78 - 0 0 0 -
09OCT26 6.60 C 0.00 0.00 0.00 1.68 - 0 0 0 -
09OCT26 6.70 C 0.00 0.00 0.00 1.58 -0.07 0 0 0 0
09OCT26 6.80 C 0.00 0.00 0.00 1.48 -0.07 0 0 0 0
09OCT26 6.90 C 0.00 0.00 0.00 1.38 -0.07 0 0 0 0
09OCT26 7.00 C 0.00 0.00 0.00 1.28 -0.06 0 0 0 0
09OCT26 7.10 C 0.00 0.00 0.00 1.18 -0.06 0 0 0 0
09OCT26 7.20 C 0.00 0.00 0.00 1.08 -0.03 0 0 0 0
09OCT26 7.30 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
09OCT26 7.40 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
09OCT26 7.50 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
09OCT26 7.60 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
09OCT26 7.70 C 0.00 0.00 0.00 0.58 -0.03 0 0 0 0
09OCT26 7.80 C 0.00 0.00 0.00 0.48 -0.03 0 0 0 0
09OCT26 7.90 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
09OCT26 8.00 C 0.00 0.00 0.00 0.28 -0.05 0 0 0 0
09OCT26 8.10 C 0.00 0.00 0.00 0.18 -0.06 0 0 0 0
09OCT26 8.20 C 0.00 0.00 0.00 0.08 -0.08 0 0 0 0
09OCT26 8.30 C 0.01 0.01 0.01 0.00 -0.10 0 96 96 +96
09OCT26 8.40 C 0.01 0.01 0.01 0.00 -0.06 0 45 45 +45
09OCT26 8.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
09OCT26 8.60 C 0.00 0.00 0.00 0.00 -0.02 0 0 60 0
09OCT26 8.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09OCT26 8.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
09OCT26 8.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
09OCT26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
09OCT26 9.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 9.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
09OCT26 9.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 9.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
09OCT26 9.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 9.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 9.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 9.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 10.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 10.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 11.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 11.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 12.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 6.30 C 0.00 0.00 0.00 1.98 - 0 0 0 -
16OCT26 6.40 C 0.00 0.00 0.00 1.89 - 89 0 0 -
16OCT26 6.50 C 0.00 0.00 0.00 1.80 - 99 0 0 -
16OCT26 6.60 C 0.00 0.00 0.00 1.70 - 94 0 0 -
16OCT26 6.70 C 0.00 0.00 0.00 1.58 -0.08 0 0 0 0
16OCT26 6.80 C 0.00 0.00 0.00 1.50 -0.06 83 0 0 0
16OCT26 6.90 C 0.00 0.00 0.00 1.41 -0.04 87 0 0 0
16OCT26 7.00 C 0.00 0.00 0.00 1.29 -0.06 61 0 0 0
16OCT26 7.10 C 0.00 0.00 0.00 1.20 -0.05 68 0 0 0
16OCT26 7.20 C 0.00 0.00 0.00 1.09 -0.06 52 0 0 0
16OCT26 7.30 C 0.00 0.00 0.00 1.01 -0.01 65 0 0 0
16OCT26 7.40 C 0.00 0.00 0.00 0.89 -0.03 43 0 0 0
16OCT26 7.50 C 0.00 0.00 0.00 0.82 -0.04 59 0 0 0
16OCT26 7.60 C 0.00 0.00 0.00 0.71 -0.03 48 0 0 0
16OCT26 7.70 C 0.00 0.00 0.00 0.63 -0.02 51 0 0 0
16OCT26 7.80 C 0.00 0.00 0.00 0.55 -0.02 52 0 0 0
16OCT26 7.90 C 0.00 0.00 0.00 0.46 -0.03 48 0 0 0
16OCT26 8.00 C 0.00 0.00 0.00 0.37 -0.05 43 0 0 0
16OCT26 8.10 C 0.31 0.31 0.31 0.31 -0.06 45 30 45 +30
16OCT26 8.20 C 0.25 0.25 0.23 0.25 -0.06 44 48 49 +48
16OCT26 8.30 C 0.23 0.23 0.20 0.20 -0.05 45 45 60 +45
16OCT26 8.40 C 0.15 0.15 0.15 0.16 -0.05 46 15 45 +15
16OCT26 8.50 C 0.00 0.00 0.00 0.12 -0.04 45 0 0 0
16OCT26 8.60 C 0.00 0.00 0.00 0.09 -0.04 45 0 0 0
16OCT26 8.70 C 0.00 0.00 0.00 0.08 -0.02 49 0 547 0
16OCT26 8.80 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
16OCT26 8.90 C 0.00 0.00 0.00 0.04 -0.02 47 0 60 0
16OCT26 9.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
16OCT26 9.10 C 0.00 0.00 0.00 0.02 -0.02 47 0 60 0
16OCT26 9.20 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
16OCT26 9.30 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
16OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.31 - 77 0 0 -
29OCT26 6.25 C 0.00 0.00 0.00 2.03 - 0 0 0 -
29OCT26 6.50 C 0.00 0.00 0.00 1.81 -0.07 60 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.56 -0.08 52 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.36 -0.04 62 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.12 -0.06 55 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.92 -0.05 55 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.74 -0.02 55 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.58 -0.03 54 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.43 -0.05 52 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.32 -0.04 52 0 40 0
29OCT26 8.75 C 0.30 0.30 0.30 0.24 -0.03 54 15 75 0
29OCT26 9.00 C 0.00 0.00 0.00 0.17 -0.03 53 0 51 0
29OCT26 9.25 C 0.00 0.00 0.00 0.12 -0.02 54 0 162 0
29OCT26 9.50 C 0.00 0.00 0.00 0.09 -0.01 55 0 200 0
29OCT26 9.75 C 0.00 0.00 0.00 0.06 -0.01 55 0 45 0
29OCT26 10.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 240 0
29OCT26 10.50 C 0.00 0.00 0.00 0.02 0.00 57 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 74 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.32 - 47 0 0 -
27NOV26 6.25 C 0.00 0.00 0.00 2.15 - 64 0 0 -
27NOV26 6.50 C 0.00 0.00 0.00 1.87 -0.09 51 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.66 -0.08 52 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.46 -0.07 52 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.27 -0.07 52 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.09 -0.03 52 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.92 -0.05 51 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.82 -0.03 54 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.66 -0.05 52 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.55 -0.05 52 0 15 0
27NOV26 8.75 C 0.00 0.00 0.00 0.46 -0.04 52 0 449 0
27NOV26 9.00 C 0.00 0.00 0.00 0.38 -0.03 52 0 498 0
27NOV26 9.25 C 0.00 0.00 0.00 0.32 -0.02 53 0 115 0
27NOV26 9.50 C 0.00 0.00 0.00 0.26 -0.01 53 0 30 0
27NOV26 9.75 C 0.00 0.00 0.00 0.21 -0.01 53 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.11 0.00 54 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.07 0.00 54 0 42 0
27NOV26 11.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 0.00 56 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 300 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.38 - 48 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 2.16 - 48 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 2.00 -0.07 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.78 -0.08 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.59 -0.09 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.44 -0.07 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.25 -0.09 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.11 -0.08 51 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.97 -0.06 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.85 -0.06 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.75 -0.05 52 0 75 0
30DEC26 8.75 C 0.00 0.00 0.00 0.66 -0.05 53 0 180 0
30DEC26 9.00 C 0.55 0.55 0.55 0.57 -0.05 52 3 318 0
30DEC26 9.25 C 0.00 0.00 0.00 0.51 -0.02 54 0 180 0
30DEC26 9.50 C 0.00 0.00 0.00 0.44 -0.02 54 0 210 0
30DEC26 9.75 C 0.00 0.00 0.00 0.38 -0.02 54 0 75 0
30DEC26 10.00 C 0.30 0.30 0.30 0.32 -0.02 53 15 130 -15
30DEC26 10.50 C 0.00 0.00 0.00 0.23 -0.02 53 0 25 0
30DEC26 11.00 C 0.00 0.00 0.00 0.17 -0.01 53 0 46 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 0.00 55 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.42 - 46 0 0 -
28JAN27 6.25 C 0.00 0.00 0.00 2.29 - 55 0 0 -
28JAN27 6.50 C 0.00 0.00 0.00 2.06 -0.12 51 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.88 -0.11 52 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 1.70 -0.12 51 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.55 -0.10 52 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.40 -0.10 52 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.27 -0.08 53 0 0 0
28JAN27 8.00 C 1.16 1.16 1.13 1.13 -0.06 52 30 30 +30
28JAN27 8.25 C 1.04 1.04 1.04 1.01 -0.06 52 15 135 +15
28JAN27 8.50 C 0.94 0.94 0.94 0.92 -0.04 53 15 210 +15
28JAN27 8.75 C 0.85 0.85 0.85 0.81 -0.06 53 15 60 +15
28JAN27 9.00 C 0.00 0.00 0.00 0.73 -0.05 53 0 15 0
28JAN27 9.25 C 0.00 0.00 0.00 0.66 -0.03 54 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.59 -0.03 54 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.52 -0.03 54 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.46 -0.03 54 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.36 -0.03 54 0 30 0
28JAN27 11.00 C 0.00 0.00 0.00 0.28 -0.02 54 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.21 -0.02 54 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.16 -0.02 53 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.12 -0.02 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.62 - 53 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 2.45 - 54 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 2.30 -0.09 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.12 -0.10 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.96 -0.10 55 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.81 -0.10 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.68 -0.09 55 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.56 -0.08 55 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.42 -0.09 54 0 0 0
30MAR27 8.25 C 1.36 1.36 1.36 1.33 -0.05 56 15 15 +15
30MAR27 8.50 C 1.21 1.21 1.21 1.22 -0.04 55 1 46 +1
30MAR27 8.75 C 1.16 1.16 1.11 1.13 -0.05 56 30 210 +30
30MAR27 9.00 C 0.00 0.00 0.00 1.04 -0.05 56 0 120 0
30MAR27 9.25 C 0.00 0.00 0.00 0.96 -0.04 56 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 0.89 -0.03 56 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.82 -0.03 56 0 29 0
30MAR27 10.00 C 0.00 0.00 0.00 0.76 -0.02 57 0 30 0
30MAR27 10.50 C 0.00 0.00 0.00 0.64 -0.01 57 0 39 0
30MAR27 11.00 C 0.00 0.00 0.00 0.53 -0.02 56 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 0.45 -0.01 57 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.37 -0.02 56 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.31 -0.01 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 -0.01 56 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 -0.01 56 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 -0.01 56 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 -0.01 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.85 - 59 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 2.70 - 60 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 2.54 -0.11 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.39 -0.11 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.24 -0.12 59 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.12 -0.10 59 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.99 -0.10 59 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.88 -0.09 59 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.76 -0.09 59 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.67 -0.07 60 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.57 -0.05 60 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.47 -0.07 60 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.39 -0.05 60 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 1.31 -0.05 60 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 1.24 -0.04 60 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.17 -0.03 61 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 1.10 -0.03 60 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 0.99 -0.02 61 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.87 -0.01 61 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.77 -0.02 61 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.68 -0.01 61 0 25 0
29JUN27 12.50 C 0.00 0.00 0.00 0.60 -0.02 60 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.53 -0.02 60 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.47 -0.01 60 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.42 -0.01 60 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.37 -0.01 60 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.97 - 59 0 0 -
29SEP27 6.25 C 0.00 0.00 0.00 2.82 - 60 0 0 -
29SEP27 6.50 C 0.00 0.00 0.00 2.67 -0.08 59 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.54 -0.12 59 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.42 -0.10 60 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.29 -0.11 59 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.16 -0.05 59 0 0 0
29SEP27 7.75 C 2.09 2.09 2.09 2.07 -0.04 60 15 15 +15
29SEP27 8.00 C 0.00 0.00 0.00 1.96 -0.05 59 0 9 0
29SEP27 8.25 C 0.00 0.00 0.00 1.86 -0.05 59 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.77 -0.06 59 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.69 -0.05 60 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 1.61 -0.05 60 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 1.54 -0.05 60 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 1.47 -0.05 60 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.41 -0.04 61 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.34 -0.04 61 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.23 -0.03 61 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.12 -0.02 61 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.01 -0.02 61 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.92 -0.02 61 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.84 -0.02 61 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.76 -0.01 61 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.69 -0.02 61 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.63 -0.02 61 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.57 -0.01 61 0 25 0
TOTAL CALL 448 6,884 +400
09OCT26 6.30 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 6.40 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 6.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 6.60 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 6.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 6.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 6.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 7.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 7.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 7.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 7.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 7.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 7.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 7.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 7.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 8.10 P 0.00 0.00 0.00 0.00 -0.03 0 0 40 0
09OCT26 8.20 P 0.01 0.01 0.01 0.00 -0.05 0 52 67 +52
09OCT26 8.30 P 0.00 0.00 0.00 0.02 -0.07 0 0 0 -15
09OCT26 8.40 P 0.00 0.00 0.00 0.12 -0.02 0 0 0 -15
09OCT26 8.50 P 0.00 0.00 0.00 0.22 0.00 0 0 0 -30
09OCT26 8.60 P 0.00 0.00 0.00 0.32 +0.01 0 0 0 -75
09OCT26 8.70 P 0.00 0.00 0.00 0.42 +0.02 0 0 0 -60
09OCT26 8.80 P 0.00 0.00 0.00 0.52 +0.02 0 0 0 -180
09OCT26 8.90 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 -105
09OCT26 9.00 P 0.00 0.00 0.00 0.72 +0.02 0 0 0 -60
09OCT26 9.10 P 0.00 0.00 0.00 0.82 +0.02 0 0 0 -15
09OCT26 9.20 P 0.00 0.00 0.00 0.92 +0.02 0 0 0 -15
09OCT26 9.30 P 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
09OCT26 9.40 P 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
09OCT26 9.50 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
09OCT26 9.60 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
09OCT26 9.70 P 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
09OCT26 9.80 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
09OCT26 9.90 P 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
09OCT26 10.00 P 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
09OCT26 10.25 P 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
09OCT26 10.50 P 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
09OCT26 10.75 P 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
09OCT26 11.00 P 0.00 0.00 0.00 2.72 +0.02 0 0 0 0
09OCT26 11.25 P 0.00 0.00 0.00 2.97 +0.02 0 0 0 0
09OCT26 11.50 P 0.00 0.00 0.00 3.22 +0.02 0 0 0 0
09OCT26 11.75 P 0.00 0.00 0.00 3.47 +0.02 0 0 0 0
09OCT26 12.00 P 0.00 0.00 0.00 3.72 +0.02 0 0 0 0
09OCT26 12.25 P 0.00 0.00 0.00 3.97 +0.02 0 0 0 0
16OCT26 6.30 P 0.00 0.00 0.00 0.01 - 101 0 0 -
16OCT26 6.40 P 0.00 0.00 0.00 0.01 - 96 0 0 -
16OCT26 6.50 P 0.00 0.00 0.00 0.01 - 91 0 0 -
16OCT26 6.60 P 0.00 0.00 0.00 0.01 - 86 0 0 -
16OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 7.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 7.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 7.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 7.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 7.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
16OCT26 7.60 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
16OCT26 7.70 P 0.03 0.03 0.03 0.04 0.00 49 50 50 +50
16OCT26 7.80 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
16OCT26 7.90 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
16OCT26 8.00 P 0.10 0.10 0.10 0.10 -0.01 47 100 100 +100
16OCT26 8.10 P 0.12 0.12 0.12 0.14 0.00 48 15 15 +15
16OCT26 8.20 P 0.14 0.18 0.14 0.18 0.00 48 135 135 +135
16OCT26 8.30 P 0.00 0.00 0.00 0.23 0.00 48 0 23 0
16OCT26 8.40 P 0.00 0.00 0.00 0.29 +0.01 49 0 0 0
16OCT26 8.50 P 0.00 0.00 0.00 0.35 +0.01 48 0 0 0
16OCT26 8.60 P 0.00 0.00 0.00 0.42 +0.02 48 0 75 0
16OCT26 8.70 P 0.00 0.00 0.00 0.49 +0.02 47 0 45 0
16OCT26 8.80 P 0.00 0.00 0.00 0.59 +0.03 53 0 15 0
16OCT26 8.90 P 0.00 0.00 0.00 0.64 -0.01 40 0 0 0
16OCT26 9.00 P 0.00 0.00 0.00 0.74 +0.01 45 0 15 0
16OCT26 9.10 P 0.00 0.00 0.00 0.83 +0.01 43 0 0 0
16OCT26 9.20 P 0.00 0.00 0.00 0.93 +0.02 47 0 0 0
16OCT26 9.30 P 0.00 0.00 0.00 1.03 +0.02 51 0 0 0
16OCT26 9.40 P 0.00 0.00 0.00 1.12 +0.02 0 0 0 0
16OCT26 9.50 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
16OCT26 9.60 P 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
16OCT26 9.70 P 0.00 0.00 0.00 1.43 +0.03 65 0 0 0
16OCT26 9.80 P 0.00 0.00 0.00 1.54 +0.04 77 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 1.64 +0.04 81 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 1.77 +0.07 101 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 2.72 +0.02 0 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 2.99 +0.04 124 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 3.22 +0.02 0 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 3.49 +0.04 137 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 3.72 +0.02 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
29OCT26 6.25 P 0.00 0.00 0.00 0.01 - 61 0 0 -
29OCT26 6.50 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.05 0.00 57 0 75 0
29OCT26 7.25 P 0.00 0.00 0.00 0.08 0.00 56 0 100 0
29OCT26 7.50 P 0.00 0.00 0.00 0.13 0.00 55 0 102 0
29OCT26 7.75 P 0.00 0.00 0.00 0.20 +0.01 55 0 175 0
29OCT26 8.00 P 0.00 0.00 0.00 0.29 +0.01 55 0 354 0
29OCT26 8.25 P 0.00 0.00 0.00 0.41 +0.02 55 0 18 0
29OCT26 8.50 P 0.00 0.00 0.00 0.55 +0.01 56 0 161 0
29OCT26 8.75 P 0.00 0.00 0.00 0.70 +0.03 54 0 943 0
29OCT26 9.00 P 0.00 0.00 0.00 0.88 +0.03 54 0 315 0
29OCT26 9.25 P 0.00 0.00 0.00 1.08 +0.01 54 0 265 0
29OCT26 9.50 P 0.00 0.00 0.00 1.32 +0.04 60 0 90 0
29OCT26 9.75 P 0.00 0.00 0.00 1.55 +0.05 63 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.77 +0.04 62 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 2.22 +0.02 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.75 +0.05 76 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.22 +0.02 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.72 +0.02 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.22 +0.02 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.72 +0.02 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.22 +0.02 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.78 +0.08 137 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 6.22 +0.02 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 - 54 0 0 -
27NOV26 6.25 P 0.00 0.00 0.00 0.05 - 54 0 0 -
27NOV26 6.50 P 0.00 0.00 0.00 0.08 0.00 55 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.16 0.00 54 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.22 0.00 53 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.30 0.00 54 0 125 0
27NOV26 7.75 P 0.00 0.00 0.00 0.40 +0.01 54 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.50 0.00 54 0 46 0
27NOV26 8.25 P 0.58 0.58 0.58 0.63 +0.04 54 15 90 0
27NOV26 8.50 P 0.00 0.00 0.00 0.77 +0.01 54 0 650 0
27NOV26 8.75 P 0.00 0.00 0.00 0.91 +0.01 53 0 934 0
27NOV26 9.00 P 0.00 0.00 0.00 1.07 +0.02 53 0 142 0
27NOV26 9.25 P 0.00 0.00 0.00 1.26 +0.05 54 0 115 0
27NOV26 9.50 P 0.00 0.00 0.00 1.45 +0.07 54 0 45 0
27NOV26 9.75 P 0.00 0.00 0.00 1.67 +0.09 56 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.87 +0.09 55 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.32 +0.11 57 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.79 +0.08 60 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.25 +0.04 58 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.73 +0.03 57 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.27 +0.07 74 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.77 +0.07 79 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.24 +0.04 75 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.78 +0.08 92 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 6.22 +0.02 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 - 53 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 0.11 - 52 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.16 0.00 53 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 0.00 54 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 0.00 53 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 +0.01 53 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.44 0.00 53 0 135 0
30DEC26 7.75 P 0.00 0.00 0.00 0.55 +0.01 53 0 134 0
30DEC26 8.00 P 0.63 0.63 0.63 0.67 +0.01 53 4 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.80 +0.02 54 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.94 +0.01 53 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 1.09 +0.03 54 0 159 0
30DEC26 9.00 P 0.00 0.00 0.00 1.24 +0.04 53 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 1.44 +0.08 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.61 +0.05 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.78 +0.05 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.99 +0.06 54 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.41 +0.07 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.86 +0.11 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.32 +0.06 57 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.83 +0.13 63 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.29 +0.07 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.80 +0.10 69 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.26 +0.06 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.78 +0.08 73 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.22 +0.02 0 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.14 - 54 0 0 -
28JAN27 6.25 P 0.00 0.00 0.00 0.18 - 53 0 0 -
28JAN27 6.50 P 0.00 0.00 0.00 0.24 0.00 54 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.31 0.00 54 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.39 +0.01 54 0 15 0
28JAN27 7.25 P 0.00 0.00 0.00 0.47 0.00 54 0 30 0
28JAN27 7.50 P 0.00 0.00 0.00 0.57 +0.01 54 0 30 0
28JAN27 7.75 P 0.00 0.00 0.00 0.68 +0.01 54 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.80 +0.01 54 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.93 +0.01 54 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.08 +0.01 54 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.23 +0.02 54 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.36 +0.01 53 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.56 +0.06 54 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.74 +0.07 55 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 1.92 +0.07 55 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 2.12 +0.09 55 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 2.52 +0.11 55 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 2.96 +0.13 57 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 3.40 +0.10 58 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 3.87 +0.16 60 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 4.32 +0.08 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.28 - 55 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 0.35 - 56 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.42 0.00 56 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.51 +0.01 56 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.60 0.00 56 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.70 +0.01 56 0 14 0
30MAR27 7.50 P 0.00 0.00 0.00 0.81 +0.01 56 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.93 -0.01 56 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.06 +0.02 56 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.20 +0.01 56 0 0 0
30MAR27 8.50 P 1.25 1.25 1.25 1.34 +0.02 56 14 14 +14
30MAR27 8.75 P 0.00 0.00 0.00 1.50 +0.02 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.66 +0.02 57 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 1.82 +0.07 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.00 +0.09 57 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.17 +0.08 57 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.36 +0.09 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.73 +0.07 57 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.16 +0.11 58 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.58 +0.09 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.00 +0.11 58 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.45 +0.12 59 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.91 +0.07 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.36 +0.06 60 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.84 +0.09 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.32 +0.09 62 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.57 - 59 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 0.68 - 60 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 0.78 +0.01 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.89 +0.01 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.00 +0.01 60 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.13 +0.02 60 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.25 +0.01 59 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.39 +0.01 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.54 +0.02 60 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 1.68 +0.04 60 0 29 0
29JUN27 8.50 P 0.00 0.00 0.00 1.83 +0.02 60 0 30 0
29JUN27 8.75 P 0.00 0.00 0.00 1.99 +0.02 60 0 64 0
29JUN27 9.00 P 0.00 0.00 0.00 2.16 +0.02 60 0 130 0
29JUN27 9.25 P 0.00 0.00 0.00 2.33 +0.03 60 0 189 0
29JUN27 9.50 P 0.00 0.00 0.00 2.51 +0.03 60 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.69 +0.04 61 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.87 +0.03 61 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.25 +0.04 61 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.64 +0.03 61 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.04 +0.03 61 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.46 +0.05 62 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.87 +0.05 62 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.29 +0.04 61 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.75 +0.06 63 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.19 +0.06 63 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.64 +0.07 63 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.77 - 60 0 0 -
29SEP27 6.25 P 0.00 0.00 0.00 0.86 - 60 0 0 -
29SEP27 6.50 P 0.00 0.00 0.00 0.97 0.00 60 0 25 0
29SEP27 6.75 P 0.00 0.00 0.00 1.09 0.00 60 0 60 0
29SEP27 7.00 P 0.00 0.00 0.00 1.22 +0.01 60 0 120 0
29SEP27 7.25 P 0.00 0.00 0.00 1.35 +0.01 60 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.48 +0.01 60 0 39 0
29SEP27 7.75 P 0.00 0.00 0.00 1.63 +0.01 60 0 94 0
29SEP27 8.00 P 0.00 0.00 0.00 1.78 +0.01 61 0 39 0
29SEP27 8.25 P 0.00 0.00 0.00 1.93 +0.01 60 0 25 0
29SEP27 8.50 P 0.00 0.00 0.00 2.09 +0.02 60 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.25 +0.01 61 0 15 0
29SEP27 9.00 P 0.00 0.00 0.00 2.41 +0.01 61 0 25 0
29SEP27 9.25 P 0.00 0.00 0.00 2.59 +0.03 61 0 25 0
29SEP27 9.50 P 0.00 0.00 0.00 2.76 +0.02 61 0 25 0
29SEP27 9.75 P 0.00 0.00 0.00 2.94 +0.03 61 0 25 0
29SEP27 10.00 P 0.00 0.00 0.00 3.13 +0.03 61 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.50 +0.03 61 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.89 +0.04 62 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.29 +0.04 62 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.70 +0.04 62 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.11 +0.05 62 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.54 +0.05 63 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.96 +0.05 63 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.40 +0.06 63 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.82 +0.04 63 0 0 0
TOTAL PUT 385 7,107 -204
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 7.180
29OCT26 4.90 C 0.00 0.00 0.00 2.29 +0.23 63 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.19 +0.23 59 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.94 +0.27 49 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.69 +0.23 38 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.44 +0.27 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.19 +0.26 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.95 +0.23 34 0 4 0
29OCT26 6.50 C 0.63 0.67 0.63 0.70 +0.20 26 120 114 -6
29OCT26 6.75 C 0.00 0.00 0.00 0.51 +0.19 34 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.33 +0.14 33 0 115 0
29OCT26 7.25 C 0.00 0.00 0.00 0.20 +0.09 33 0 55 0
29OCT26 7.50 C 0.10 0.10 0.10 0.11 +0.05 33 30 988 +30
29OCT26 7.75 C 0.06 0.06 0.06 0.05 +0.02 32 20 266 +20
29OCT26 8.00 C 0.03 0.03 0.03 0.03 +0.01 35 100 354 +100
29OCT26 8.25 C 0.00 0.00 0.00 0.02 +0.01 38 0 606 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 425 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 405 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 457 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 98 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.30 +0.22 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.20 +0.22 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.94 +0.20 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.71 +0.22 36 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.44 +0.19 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.20 +0.17 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.99 +0.17 29 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.80 +0.19 33 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.63 +0.15 34 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.48 +0.14 35 0 165 0
27NOV26 7.25 C 0.00 0.00 0.00 0.36 +0.12 36 0 0 0
27NOV26 7.50 C 0.23 0.23 0.23 0.26 +0.09 36 3 55 +3
27NOV26 7.75 C 0.00 0.00 0.00 0.18 +0.06 35 0 354 0
27NOV26 8.00 C 0.12 0.12 0.12 0.12 +0.04 35 8 435 0
27NOV26 8.25 C 0.08 0.08 0.08 0.09 +0.04 37 75 560 +75
27NOV26 8.50 C 0.06 0.06 0.06 0.06 +0.03 37 525 595 +510
27NOV26 8.75 C 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.32 +0.24 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.20 +0.19 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.96 +0.19 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.71 +0.17 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.52 +0.21 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.26 +0.19 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.10 +0.19 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.92 +0.20 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.73 +0.16 34 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.59 +0.14 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 +0.12 35 0 0 0
30DEC26 7.50 C 0.35 0.35 0.35 0.37 +0.10 35 8 116 +8
30DEC26 7.75 C 0.00 0.00 0.00 0.28 +0.07 35 0 238 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 +0.05 35 0 149 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 +0.04 35 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 +0.04 35 0 353 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 +0.03 36 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.03 36 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.02 36 0 71 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 +0.01 35 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 502 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 199 0
28JAN27 4.90 C 0.00 0.00 0.00 2.32 +0.20 0 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.20 +0.17 0 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.98 +0.18 0 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.75 +0.17 28 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.53 +0.17 30 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.33 +0.16 32 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.14 +0.16 33 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.96 +0.17 33 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.81 +0.16 34 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.67 +0.14 34 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.55 +0.12 34 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.45 +0.10 35 0 3 0
28JAN27 7.75 C 0.00 0.00 0.00 0.36 +0.08 35 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.29 +0.07 35 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.23 +0.06 35 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.19 +0.06 36 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.15 +0.05 36 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.11 +0.03 35 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.37 +0.18 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.30 +0.20 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.05 +0.16 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.84 +0.16 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.64 +0.16 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.47 +0.17 36 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.28 +0.14 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.11 +0.16 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.97 +0.15 35 0 150 0
30MAR27 7.00 C 0.00 0.00 0.00 0.84 +0.14 35 0 332 0
30MAR27 7.25 C 0.00 0.00 0.00 0.72 +0.12 35 0 305 0
30MAR27 7.50 C 0.00 0.00 0.00 0.62 +0.11 36 0 70 0
30MAR27 7.75 C 0.00 0.00 0.00 0.53 +0.10 36 0 30 0
30MAR27 8.00 C 0.45 0.45 0.45 0.45 +0.08 36 74 262 0
30MAR27 8.25 C 0.00 0.00 0.00 0.38 +0.07 36 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.33 +0.07 37 0 27 0
30MAR27 8.75 C 0.00 0.00 0.00 0.28 +0.07 37 0 235 0
30MAR27 9.00 C 0.00 0.00 0.00 0.23 +0.06 36 0 21 0
30MAR27 9.25 C 0.00 0.00 0.00 0.19 +0.05 36 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.16 +0.04 37 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 +0.03 36 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 +0.03 37 0 105 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR27 17.50 C 0.01 0.01 0.01 0.01 0.00 52 5 16 -5
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 121 0
29JUN27 4.90 C 0.00 0.00 0.00 2.46 +0.17 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.37 +0.17 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.17 +0.17 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.96 +0.15 34 0 100 0
29JUN27 5.75 C 0.00 0.00 0.00 1.78 +0.15 35 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.61 +0.15 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.45 +0.14 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.29 +0.12 35 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.15 +0.11 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.03 +0.11 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.91 +0.10 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.81 +0.10 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.71 +0.08 35 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.63 +0.07 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.56 +0.07 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.50 +0.06 36 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.44 +0.06 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.39 +0.05 37 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.34 +0.04 37 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.30 +0.04 37 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.26 +0.03 37 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.22 +0.02 36 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.10 +0.01 37 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.07 0.00 36 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.04 0.00 36 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.03 0.00 36 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.02 0.00 36 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 61 0
29SEP27 4.90 C 0.00 0.00 0.00 2.49 +0.20 40 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.41 +0.21 40 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.21 +0.21 40 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.02 +0.21 40 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.84 +0.21 40 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.68 +0.22 40 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.51 +0.20 39 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.37 +0.20 39 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.22 +0.18 38 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.10 +0.17 39 0 37 0
29SEP27 7.25 C 0.00 0.00 0.00 0.98 +0.15 38 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.88 +0.15 38 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.78 +0.13 38 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 0.70 +0.13 38 0 60 0
29SEP27 8.25 C 0.00 0.00 0.00 0.62 +0.11 38 0 32 0
29SEP27 8.50 C 0.00 0.00 0.00 0.55 +0.10 38 0 49 0
29SEP27 8.75 C 0.00 0.00 0.00 0.49 +0.10 38 0 3 0
29SEP27 9.00 C 0.00 0.00 0.00 0.43 +0.08 37 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.39 +0.09 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.34 +0.07 37 0 0 0
29SEP27 9.75 C 0.35 0.35 0.35 0.30 +0.06 37 19 22 +19
29SEP27 10.00 C 0.00 0.00 0.00 0.26 +0.05 37 0 4 0
29SEP27 10.50 C 0.27 0.27 0.27 0.21 +0.05 37 5 39 +5
TOTAL CALL 992 17,956 +759
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 225 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.03 35 0 30 0
29OCT26 6.50 P 0.06 0.06 0.05 0.03 -0.05 35 204 894 +104
29OCT26 6.75 P 0.10 0.11 0.09 0.07 -0.09 34 765 835 +600
29OCT26 7.00 P 0.16 0.16 0.16 0.15 -0.14 35 9 918 0
29OCT26 7.25 P 0.00 0.00 0.00 0.27 -0.18 35 0 1,164 0
29OCT26 7.50 P 0.45 0.45 0.45 0.44 -0.18 37 5 503 -5
29OCT26 7.75 P 0.00 0.00 0.00 0.64 -0.22 39 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.84 -0.27 35 0 263 0
29OCT26 8.25 P 0.00 0.00 0.00 1.07 -0.27 0 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 1.36 -0.23 56 0 307 0
29OCT26 8.75 P 0.00 0.00 0.00 1.57 -0.27 0 0 74 0
29OCT26 9.00 P 0.00 0.00 0.00 1.82 -0.27 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.07 -0.27 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.32 -0.27 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.57 -0.27 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.82 -0.27 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.32 -0.27 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.82 -0.27 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.32 -0.27 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.82 -0.27 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.32 -0.27 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.82 -0.27 0 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.02 -0.02 38 0 120 0
27NOV26 6.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 90 0
27NOV26 6.25 P 0.00 0.00 0.00 0.07 -0.05 37 0 75 0
27NOV26 6.50 P 0.00 0.00 0.00 0.12 -0.07 37 0 2 0
27NOV26 6.75 P 0.00 0.00 0.00 0.19 -0.10 36 0 25 0
27NOV26 7.00 P 0.29 0.29 0.29 0.29 -0.12 37 7 931 +7
27NOV26 7.25 P 0.00 0.00 0.00 0.42 -0.14 37 0 1,277 0
27NOV26 7.50 P 0.00 0.00 0.00 0.57 -0.14 37 0 791 0
27NOV26 7.75 P 0.00 0.00 0.00 0.75 -0.15 38 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.95 -0.16 40 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 1.16 -0.18 41 0 436 0
27NOV26 8.50 P 0.00 0.00 0.00 1.39 -0.21 43 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.63 -0.21 46 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.88 -0.21 51 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.07 -0.27 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.36 -0.23 55 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.61 -0.23 58 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.86 -0.23 62 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.36 -0.23 69 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.86 -0.23 75 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.36 -0.23 81 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.86 -0.23 87 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.36 -0.23 92 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.86 -0.23 97 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 -0.04 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 -0.06 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 -0.07 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 -0.09 36 0 50 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 -0.11 36 0 109 0
30DEC26 7.25 P 0.00 0.00 0.00 0.52 -0.13 37 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 -0.13 36 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 -0.13 38 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 -0.15 38 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.23 -0.15 39 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 -0.18 39 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.67 -0.17 42 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 -0.20 43 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 2.08 -0.26 35 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.38 -0.21 47 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.61 -0.23 47 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.86 -0.23 50 0 414 0
30DEC26 10.50 P 3.48 3.48 3.48 3.38 -0.21 59 6 146 0
30DEC26 11.00 P 0.00 0.00 0.00 3.86 -0.23 60 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 4.36 -0.23 65 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.86 -0.23 70 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.36 -0.23 74 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.86 -0.23 78 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.32 -0.27 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.82 -0.27 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.32 -0.27 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.82 -0.27 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.32 -0.27 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.82 -0.27 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.32 -0.27 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.82 -0.27 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.32 -0.27 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.82 -0.27 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.32 -0.27 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.82 -0.27 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.32 -0.27 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.82 -0.27 0 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.08 -0.03 36 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.12 -0.05 36 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.18 -0.06 36 0 4 0
28JAN27 6.50 P 0.00 0.00 0.00 0.26 -0.07 36 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.35 -0.09 36 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.46 -0.11 36 0 10 0
28JAN27 7.25 P 0.00 0.00 0.00 0.59 -0.13 37 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.73 -0.13 36 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.90 -0.14 37 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.08 -0.15 37 0 0 0
28JAN27 8.25 P 1.30 1.30 1.30 1.28 -0.15 38 10 10 +10
28JAN27 8.50 P 0.00 0.00 0.00 1.49 -0.16 39 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.70 -0.17 40 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.93 -0.17 41 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.16 -0.19 42 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.39 -0.20 43 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 -0.05 36 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 -0.06 36 0 100 0
30MAR27 6.25 P 0.00 0.00 0.00 0.29 -0.06 37 0 90 0
30MAR27 6.50 P 0.00 0.00 0.00 0.37 -0.08 37 0 152 0
30MAR27 6.75 P 0.00 0.00 0.00 0.47 -0.10 36 0 0 0
30MAR27 7.00 P 0.61 0.61 0.61 0.59 -0.11 37 20 169 0
30MAR27 7.25 P 0.00 0.00 0.00 0.72 -0.12 37 0 320 0
30MAR27 7.50 P 0.00 0.00 0.00 0.87 -0.11 37 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 1.03 -0.12 37 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.21 -0.13 38 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.39 -0.14 38 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.59 -0.14 39 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.79 -0.15 39 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 2.01 -0.15 40 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 2.22 -0.16 40 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.45 -0.15 41 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.67 -0.17 41 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.89 -0.23 41 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.38 -0.22 44 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.86 -0.24 46 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 4.36 -0.23 49 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 4.88 -0.21 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.36 -0.23 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.87 -0.22 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.37 -0.22 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.87 -0.22 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.37 -0.22 68 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.88 -0.21 72 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.38 -0.21 75 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.87 -0.22 76 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.32 -0.27 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.87 -0.22 80 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.37 -0.22 83 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.87 -0.22 85 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.10 -0.04 37 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.14 -0.05 37 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.19 -0.07 37 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.25 -0.08 36 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.32 -0.10 36 0 8 0
29JUN27 6.25 P 0.00 0.00 0.00 0.41 -0.11 37 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.51 -0.10 37 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.60 -0.13 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.72 -0.14 36 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.85 -0.16 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.99 -0.17 36 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.14 -0.19 36 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.30 -0.20 36 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.48 -0.20 36 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.66 -0.21 36 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.85 -0.22 36 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 2.05 -0.22 36 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.25 -0.25 36 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.46 -0.26 36 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.76 -0.18 41 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.99 -0.17 42 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.45 -0.16 43 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.92 -0.18 44 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.39 -0.20 45 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.88 -0.21 47 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 5.38 -0.21 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.87 -0.22 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.38 -0.21 55 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.87 -0.22 57 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.37 -0.22 59 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.88 -0.21 62 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.21 -0.03 38 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.23 -0.04 38 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.30 -0.03 38 0 150 0
29SEP27 5.50 P 0.00 0.00 0.00 0.36 -0.05 37 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.44 -0.07 37 0 100 0
29SEP27 6.00 P 0.00 0.00 0.00 0.54 -0.07 37 0 115 0
29SEP27 6.25 P 0.00 0.00 0.00 0.64 -0.09 36 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.76 -0.09 36 0 115 0
29SEP27 6.75 P 0.00 0.00 0.00 0.88 -0.11 36 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.02 -0.12 36 0 15 0
29SEP27 7.25 P 0.00 0.00 0.00 1.16 -0.13 36 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.32 -0.13 36 0 157 0
29SEP27 7.75 P 0.00 0.00 0.00 1.48 -0.14 35 0 60 0
29SEP27 8.00 P 0.00 0.00 0.00 1.65 -0.15 35 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.82 -0.16 35 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 2.00 -0.17 34 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 2.19 -0.18 34 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.38 -0.19 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.58 -0.19 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.78 -0.20 33 0 13 0
29SEP27 9.75 P 3.03 3.03 3.03 2.99 -0.20 32 8 8 +8
29SEP27 10.00 P 0.00 0.00 0.00 3.20 -0.20 32 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.63 -0.21 30 0 0 0
TOTAL PUT 1,034 21,541 +724
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 83.500
29OCT26 55.00 C 0.00 0.00 0.00 28.54 +1.20 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 26.07 +1.24 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 23.55 +1.21 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 21.08 +1.25 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.56 +1.23 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.07 +1.48 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 13.62 +1.53 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.13 +1.53 20 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 8.64 +1.52 18 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 6.17 +1.43 16 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 3.86 +1.11 17 0 360 0
29OCT26 82.50 C 1.62 1.62 1.62 1.94 +0.73 16 2 69 +2
29OCT26 85.00 C 0.56 0.67 0.56 0.75 +0.35 16 6 149 0
29OCT26 87.50 C 0.15 0.15 0.15 0.22 +0.11 17 1 90 0
29OCT26 90.00 C 0.05 0.05 0.05 0.05 +0.03 17 10 137 +10
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 111 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 601 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 153 0
27NOV26 60.00 C 0.00 0.00 0.00 23.55 +1.16 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 21.08 +1.17 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 18.56 +1.13 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 16.08 +0.88 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 13.81 +1.53 18 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 11.34 +1.50 18 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 8.92 +1.42 17 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 6.63 +1.27 17 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 4.69 +1.05 19 0 240 0
27NOV26 82.50 C 0.00 0.00 0.00 2.94 +0.78 18 0 154 0
27NOV26 85.00 C 0.00 0.00 0.00 1.65 +0.49 17 0 112 0
27NOV26 87.50 C 0.76 0.87 0.76 0.88 +0.30 17 34 94 +34
27NOV26 90.00 C 0.36 0.46 0.36 0.43 +0.16 18 23 260 +15
27NOV26 92.50 C 0.00 0.00 0.00 0.18 +0.07 18 0 302 0
27NOV26 95.00 C 0.00 0.00 0.00 0.07 +0.03 18 0 341 0
27NOV26 97.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 35 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 18 0 68 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 20 0 64 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 186 0
30DEC26 55.00 C 0.00 0.00 0.00 28.71 +0.81 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.23 +0.83 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.77 +0.82 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.31 +0.94 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.86 +0.93 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.44 +1.01 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.05 +1.49 18 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.65 +1.43 18 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.35 +1.32 18 0 30 0
30DEC26 77.50 C 7.10 7.10 7.10 7.23 +1.18 18 1 0 -1
30DEC26 80.00 C 0.00 0.00 0.00 5.47 +1.00 19 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 3.82 +0.83 18 0 103 0
30DEC26 85.00 C 0.00 0.00 0.00 2.47 +0.57 18 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 1.56 +0.39 18 0 31 0
30DEC26 90.00 C 0.93 0.93 0.93 0.96 +0.24 18 2 37 0
30DEC26 92.50 C 0.00 0.00 0.00 0.56 +0.16 18 0 127 0
30DEC26 95.00 C 0.00 0.00 0.00 0.30 +0.09 18 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 0.15 +0.04 18 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.08 +0.03 18 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 20 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 22 0
28JAN27 60.00 C 0.00 0.00 0.00 23.97 +0.84 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 21.54 +0.95 0 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 19.14 +0.98 15 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 16.75 +1.08 20 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 14.41 +1.56 21 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 11.98 +1.38 18 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 9.78 +1.28 18 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 7.76 +1.15 19 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 5.96 +0.98 18 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 4.51 +0.86 19 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 3.16 +0.63 18 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 2.14 +0.42 18 0 1 0
28JAN27 90.00 C 1.30 1.30 1.30 1.47 +0.35 18 2 3 +2
28JAN27 92.50 C 0.93 0.93 0.93 0.95 +0.22 19 2 3 +2
28JAN27 95.00 C 0.00 0.00 0.00 0.61 +0.16 19 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.36 +0.10 19 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.21 +0.06 19 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.12 +0.03 19 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 0 0
28JAN27 107.50 C 0.10 0.10 0.10 0.04 +0.01 19 2 2 +2
30MAR27 55.00 C 0.00 0.00 0.00 29.30 +0.80 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.89 +0.81 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.51 +0.92 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.13 +1.03 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.78 +1.13 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.46 +1.20 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.21 +1.24 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.76 +1.29 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.72 +1.19 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.11 +1.33 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 7.36 +0.94 20 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 5.80 +0.83 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.45 +0.67 19 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.39 +0.52 19 0 0 0
30MAR27 90.00 C 2.48 2.48 2.48 2.56 +0.41 19 1 28 0
30MAR27 92.50 C 0.00 0.00 0.00 1.89 +0.32 19 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 1.38 +0.23 19 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.00 +0.19 20 0 3 0
30MAR27 100.00 C 0.00 0.00 0.00 0.70 +0.13 20 0 9 0
30MAR27 102.50 C 0.00 0.00 0.00 0.49 +0.10 20 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.33 +0.07 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.22 +0.05 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.15 +0.03 20 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.10 +0.02 20 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 30.01 +0.93 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.66 +1.06 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.34 +1.19 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.03 +1.27 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.76 +1.33 26 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 18.56 +1.37 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.37 +1.31 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 14.29 +1.61 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.98 +1.09 20 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 10.24 +0.99 20 0 0 0
29JUN27 80.00 C 8.60 8.60 8.60 8.66 +0.88 20 1 5 +1
29JUN27 82.50 C 0.00 0.00 0.00 7.25 +0.78 20 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.02 +0.70 20 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 4.94 +0.61 20 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.02 +0.48 20 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 3.23 +0.41 21 0 1 0
29JUN27 95.00 C 2.66 2.66 2.66 2.56 +0.28 20 1 60 0
29JUN27 97.50 C 0.00 0.00 0.00 2.08 +0.29 21 0 2 0
29JUN27 100.00 C 1.74 1.74 1.74 1.58 +0.17 20 1 3 -1
29JUN27 102.50 C 0.00 0.00 0.00 1.26 +0.17 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.98 +0.18 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 0.72 +0.10 20 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.54 +0.07 20 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.42 +0.07 20 0 1 0
29SEP27 60.00 C 0.00 0.00 0.00 25.53 +1.22 26 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 23.27 +1.27 25 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 21.09 +1.32 25 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 18.97 +1.33 24 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 16.92 +1.28 23 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 14.98 +1.62 23 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 12.79 +1.13 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 11.16 +0.74 21 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 9.92 +0.92 22 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 8.43 +0.84 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 7.14 +0.70 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.97 +0.57 20 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.03 +0.47 21 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 4.20 +0.44 20 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.52 +0.39 21 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 2.94 +0.29 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.47 +0.30 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 2.06 +0.27 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 1.70 +0.30 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.34 +0.20 21 0 0 0
29SEP27 110.00 C 1.10 1.10 1.10 1.08 +0.17 21 1 3 +1
TOTAL CALL 90 4,980 +67
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 226 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 387 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 132 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 225 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 113 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 24 0 119 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 704 0
29OCT26 77.50 P 0.00 0.00 0.00 0.04 -0.10 17 0 252 0
29OCT26 80.00 P 0.00 0.00 0.00 0.22 -0.37 17 0 818 0
29OCT26 82.50 P 0.93 0.93 0.86 0.86 -0.74 17 60 89 +16
29OCT26 85.00 P 0.00 0.00 0.00 2.13 -1.20 16 0 61 0
29OCT26 87.50 P 0.00 0.00 0.00 4.12 -1.45 17 0 2 0
29OCT26 90.00 P 0.00 0.00 0.00 6.50 -1.54 0 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 9.00 -1.54 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 11.50 -1.54 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 14.00 -1.54 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 16.51 -1.53 38 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 19.02 -1.52 44 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 21.50 -1.54 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 24.00 -1.54 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 26.51 -1.53 55 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 29.01 -1.53 58 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 152 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 390 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 96 0
27NOV26 72.50 P 0.00 0.00 0.00 0.03 -0.04 18 0 70 0
27NOV26 75.00 P 0.00 0.00 0.00 0.10 -0.12 18 0 94 0
27NOV26 77.50 P 0.00 0.00 0.00 0.31 -0.27 18 0 465 0
27NOV26 80.00 P 0.88 0.88 0.88 0.78 -0.50 18 90 189 +79
27NOV26 82.50 P 0.00 0.00 0.00 1.63 -0.71 18 0 26 0
27NOV26 85.00 P 0.00 0.00 0.00 2.91 -0.97 18 0 132 0
27NOV26 87.50 P 0.00 0.00 0.00 4.59 -1.26 18 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 6.67 -1.43 17 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 9.01 -1.53 17 0 120 0
27NOV26 95.00 P 0.00 0.00 0.00 11.50 -1.54 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 14.21 -1.33 31 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 16.51 -1.53 28 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 19.21 -1.33 38 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 21.71 -1.33 41 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 24.21 -1.33 45 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 26.71 -1.33 48 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 29.22 -1.32 51 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 280 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 41 0
30DEC26 70.00 P 0.00 0.00 0.00 0.05 -0.05 18 0 93 0
30DEC26 72.50 P 0.00 0.00 0.00 0.13 -0.11 18 0 153 0
30DEC26 75.00 P 0.00 0.00 0.00 0.32 -0.22 18 0 191 0
30DEC26 77.50 P 0.00 0.00 0.00 0.69 -0.37 18 0 147 0
30DEC26 80.00 P 0.00 0.00 0.00 1.32 -0.58 18 0 77 0
30DEC26 82.50 P 0.00 0.00 0.00 2.27 -0.70 18 0 40 0
30DEC26 85.00 P 0.00 0.00 0.00 3.51 -0.91 18 0 150 0
30DEC26 87.50 P 0.00 0.00 0.00 5.08 -1.13 18 0 0 0
30DEC26 90.00 P 7.20 7.20 7.20 6.99 -1.33 18 1 3 -1
30DEC26 92.50 P 0.00 0.00 0.00 9.15 -1.45 18 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 11.51 -1.53 18 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 14.21 -1.33 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.71 -1.33 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.21 -1.33 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.71 -1.33 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.21 -1.33 37 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.71 -1.33 39 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.22 -1.32 42 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.71 -1.33 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.20 -1.34 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.70 -1.34 48 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
28JAN27 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 57 0
28JAN27 65.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.05 -0.04 19 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.13 -0.08 19 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.28 -0.16 19 0 6 0
28JAN27 75.00 P 0.00 0.00 0.00 0.57 -0.26 19 0 3 0
28JAN27 77.50 P 0.00 0.00 0.00 1.05 -0.41 19 0 6 0
28JAN27 80.00 P 1.88 1.88 1.88 1.70 -0.64 18 1 1 +1
28JAN27 82.50 P 0.00 0.00 0.00 2.76 -0.64 19 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 3.96 -0.91 19 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 5.51 -1.07 19 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 7.31 -1.24 18 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 9.36 -1.37 19 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 11.60 -1.47 18 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 14.21 -1.33 23 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 16.71 -1.33 25 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 19.22 -1.32 28 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 21.71 -1.33 30 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 24.21 -1.33 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 -0.03 20 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.10 -0.06 19 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.21 -0.10 20 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 0.40 -0.17 20 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 0.69 -0.26 20 0 21 0
30MAR27 75.00 P 0.00 0.00 0.00 1.13 -0.37 20 0 249 0
30MAR27 77.50 P 0.00 0.00 0.00 1.77 -0.48 20 0 4 0
30MAR27 80.00 P 2.70 2.70 2.70 2.53 -0.69 19 1 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.63 -0.62 20 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 4.81 -0.82 19 0 1 0
30MAR27 87.50 P 6.32 6.32 6.32 6.29 -0.98 19 1 3 +1
30MAR27 90.00 P 0.00 0.00 0.00 7.99 -1.16 19 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.88 -1.27 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.95 -1.36 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.25 -1.37 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.71 -1.33 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.22 -1.32 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.71 -1.33 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.21 -1.33 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.71 -1.33 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.22 -1.32 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.71 -1.33 34 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.12 -0.06 20 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.23 -0.08 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.39 -0.14 21 0 13 0
29JUN27 67.50 P 0.00 0.00 0.00 0.64 -0.20 21 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 0.99 -0.28 21 0 20 0
29JUN27 72.50 P 0.00 0.00 0.00 1.47 -0.36 21 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 2.08 -0.47 21 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 2.85 -0.59 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.78 -0.56 21 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.77 -0.79 20 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 6.03 -0.89 20 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.46 -0.97 20 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.05 -1.08 20 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.79 -1.19 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.68 -1.27 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.69 -1.36 20 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.84 -1.44 20 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.22 -1.39 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.71 -1.33 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.21 -1.33 25 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.71 -1.33 26 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 29.22 -1.32 28 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.29 -0.06 21 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.45 -0.11 21 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.69 -0.19 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 1.05 -0.23 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.49 -0.31 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 2.07 -0.38 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.79 -0.44 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.64 -0.53 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.63 -0.46 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.71 -0.54 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.87 -0.69 21 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 8.20 -0.84 20 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 9.78 -0.92 21 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 11.46 -1.10 21 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 13.32 -0.71 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 15.19 -0.86 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 17.19 -1.39 20 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 19.38 -1.43 20 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 21.73 -1.40 21 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 24.21 -1.33 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 26.71 -1.33 24 0 0 0
TOTAL PUT 154 7,127 +96
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$ 9.570
29OCT26 6.75 C 0.00 0.00 0.00 2.83 +0.33 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.58 +0.33 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.33 +0.33 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.08 +0.33 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.83 +0.33 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.58 +0.33 0 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 1.34 +0.33 31 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.09 +0.31 25 0 1 0
29OCT26 8.75 C 0.00 0.00 0.00 0.86 +0.29 28 0 30 0
29OCT26 9.00 C 0.00 0.00 0.00 0.64 +0.26 27 0 90 0
29OCT26 9.25 C 0.00 0.00 0.00 0.44 +0.19 26 0 227 0
29OCT26 9.50 C 0.23 0.28 0.23 0.29 +0.14 27 17 149 0
29OCT26 9.75 C 0.12 0.13 0.12 0.17 +0.09 26 61 282 +51
29OCT26 10.00 C 0.09 0.09 0.09 0.10 +0.06 27 8 414 +7
29OCT26 10.50 C 0.03 0.03 0.03 0.03 +0.02 29 1 220 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 196 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 386 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 162 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 68 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.85 +0.33 34 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.60 +0.33 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.35 +0.33 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.11 +0.33 32 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.86 +0.32 28 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.62 +0.31 28 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.39 +0.30 29 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.17 +0.28 29 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.97 +0.27 30 0 30 0
27NOV26 9.00 C 0.69 0.69 0.69 0.78 +0.24 29 2 106 0
27NOV26 9.25 C 0.00 0.00 0.00 0.60 +0.19 28 0 90 0
27NOV26 9.50 C 0.45 0.45 0.45 0.46 +0.16 28 14 46 +1
27NOV26 9.75 C 0.00 0.00 0.00 0.34 +0.12 28 0 97 0
27NOV26 10.00 C 0.22 0.24 0.22 0.25 +0.09 29 25 152 +20
27NOV26 10.50 C 0.09 0.13 0.09 0.13 +0.06 29 32 120 +12
27NOV26 11.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 251 0
27NOV26 11.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 35 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 106 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.85 +0.31 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.60 +0.30 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.35 +0.29 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.11 +0.28 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.87 +0.26 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.69 +0.30 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.43 +0.24 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.25 +0.24 28 0 23 0
30DEC26 8.75 C 0.00 0.00 0.00 1.08 +0.25 30 0 43 0
30DEC26 9.00 C 0.00 0.00 0.00 0.89 +0.21 29 0 28 0
30DEC26 9.25 C 0.00 0.00 0.00 0.74 +0.20 29 0 95 0
30DEC26 9.50 C 0.00 0.00 0.00 0.61 +0.17 29 0 91 0
30DEC26 9.75 C 0.43 0.49 0.43 0.49 +0.15 29 7 150 +7
30DEC26 10.00 C 0.38 0.38 0.38 0.39 +0.12 29 4 88 0
30DEC26 10.50 C 0.23 0.23 0.23 0.24 +0.07 30 4 105 +4
30DEC26 11.00 C 0.15 0.16 0.15 0.15 +0.05 30 13 158 +8
30DEC26 11.50 C 0.09 0.09 0.09 0.09 +0.04 31 5 913 +5
30DEC26 12.00 C 0.07 0.07 0.07 0.05 +0.02 31 1 298 0
30DEC26 12.50 C 0.05 0.05 0.05 0.03 +0.01 32 16 307 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 557 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 162 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 262 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 157 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
28JAN27 6.75 C 0.00 0.00 0.00 2.89 +0.32 27 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.65 +0.32 29 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.38 +0.28 0 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.15 +0.27 21 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.96 +0.30 30 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.71 +0.25 26 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.54 +0.27 30 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.35 +0.26 30 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.17 +0.25 30 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.97 +0.20 28 0 0 0
28JAN27 9.25 C 0.83 0.83 0.83 0.83 +0.19 29 1 1 +1
28JAN27 9.50 C 0.72 0.72 0.70 0.70 +0.17 29 20 30 +15
28JAN27 9.75 C 0.59 0.59 0.59 0.59 +0.15 29 5 45 0
28JAN27 10.00 C 0.50 0.50 0.50 0.50 +0.13 30 2 17 +2
28JAN27 10.50 C 0.00 0.00 0.00 0.34 +0.10 30 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.22 +0.07 30 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.14 +0.04 30 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 90 0
28JAN27 12.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.94 +0.30 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.71 +0.29 29 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.47 +0.27 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.26 +0.26 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.05 +0.25 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.85 +0.24 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.70 +0.26 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.52 +0.25 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.32 +0.21 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.21 +0.24 32 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 1.03 +0.18 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.93 +0.19 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.80 +0.16 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.69 +0.14 30 0 7 0
30MAR27 10.50 C 0.49 0.49 0.49 0.53 +0.11 31 1 67 +1
30MAR27 11.00 C 0.00 0.00 0.00 0.41 +0.10 32 0 11 0
30MAR27 11.50 C 0.00 0.00 0.00 0.30 +0.08 32 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 +0.06 32 0 37 0
30MAR27 12.50 C 0.00 0.00 0.00 0.15 +0.04 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 235 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 +0.03 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 67 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 58 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29JUN27 6.75 C 0.00 0.00 0.00 3.01 +0.30 32 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.80 +0.30 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.59 +0.29 34 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.38 +0.27 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.19 +0.26 33 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.01 +0.23 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.83 +0.24 33 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.67 +0.21 33 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 1.52 +0.21 34 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 1.37 +0.20 33 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.23 +0.18 33 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.11 +0.17 33 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 1.00 +0.13 33 0 31 0
29JUN27 10.00 C 0.00 0.00 0.00 0.90 +0.12 33 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 0.74 +0.13 34 0 331 0
29JUN27 11.00 C 0.00 0.00 0.00 0.58 +0.10 34 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.46 +0.08 34 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.36 +0.07 34 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.28 +0.06 34 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.21 +0.03 33 0 23 0
29JUN27 13.50 C 0.00 0.00 0.00 0.17 +0.03 34 0 13 0
29JUN27 14.00 C 0.00 0.00 0.00 0.13 +0.03 34 0 20 0
29JUN27 14.50 C 0.00 0.00 0.00 0.10 +0.02 34 0 11 0
29JUN27 15.00 C 0.13 0.13 0.13 0.08 +0.02 34 1 13 0
29JUN27 15.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 236 0
29SEP27 6.75 C 0.00 0.00 0.00 3.04 +0.28 33 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.83 +0.25 33 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.63 +0.24 33 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.43 +0.21 33 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.32 +0.27 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.08 +0.19 33 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.93 +0.19 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.84 +0.28 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.65 +0.18 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.52 +0.20 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.40 +0.19 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.29 +0.19 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.19 +0.18 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.09 +0.16 35 0 6 0
29SEP27 10.50 C 0.00 0.00 0.00 0.92 +0.14 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.78 +0.13 35 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.65 +0.11 35 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.55 +0.07 36 0 40 0
29SEP27 12.50 C 0.00 0.00 0.00 0.49 +0.09 37 0 14 0
29SEP27 13.00 C 0.37 0.37 0.37 0.41 +0.08 37 20 41 +20
29SEP27 13.50 C 0.00 0.00 0.00 0.34 +0.07 36 0 80 0
29SEP27 14.00 C 0.00 0.00 0.00 0.28 +0.05 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.24 +0.05 36 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.20 +0.04 36 0 352 0
29SEP27 15.50 C 0.19 0.19 0.19 0.17 +0.04 37 1 1 +1
29SEP27 16.00 C 0.00 0.00 0.00 0.14 +0.03 36 0 100 0
29SEP27 16.50 C 0.00 0.00 0.00 0.12 +0.03 37 0 336 0
TOTAL CALL 261 12,317 +155
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 175 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 182 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 -0.03 29 0 305 0
29OCT26 8.75 P 0.03 0.03 0.03 0.03 -0.05 30 1 348 0
29OCT26 9.00 P 0.08 0.08 0.07 0.06 -0.09 28 30 436 +24
29OCT26 9.25 P 0.16 0.16 0.16 0.12 -0.14 28 20 128 -5
29OCT26 9.50 P 0.22 0.23 0.22 0.22 -0.19 29 7 2,102 0
29OCT26 9.75 P 0.00 0.00 0.00 0.34 -0.24 27 0 165 0
29OCT26 10.00 P 0.63 0.63 0.63 0.52 -0.28 28 10 165 -10
29OCT26 10.50 P 0.00 0.00 0.00 0.94 -0.34 26 0 115 0
29OCT26 11.00 P 0.00 0.00 0.00 1.46 -0.31 43 0 233 0
29OCT26 11.50 P 0.00 0.00 0.00 1.93 -0.34 0 0 51 0
29OCT26 12.00 P 0.00 0.00 0.00 2.43 -0.34 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.93 -0.34 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.43 -0.34 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.93 -0.34 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.43 -0.34 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.93 -0.34 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.43 -0.34 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.00 -0.27 129 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.43 -0.34 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.93 -0.34 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.43 -0.34 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.02 -0.03 30 0 73 0
27NOV26 8.25 P 0.00 0.00 0.00 0.04 -0.04 30 0 75 0
27NOV26 8.50 P 0.00 0.00 0.00 0.07 -0.06 30 0 1,058 0
27NOV26 8.75 P 0.00 0.00 0.00 0.11 -0.09 30 0 62 0
27NOV26 9.00 P 0.00 0.00 0.00 0.18 -0.11 30 0 105 0
27NOV26 9.25 P 0.00 0.00 0.00 0.26 -0.15 30 0 62 0
27NOV26 9.50 P 0.00 0.00 0.00 0.38 -0.18 30 0 215 0
27NOV26 9.75 P 0.52 0.52 0.51 0.51 -0.22 30 30 81 +30
27NOV26 10.00 P 0.00 0.00 0.00 0.67 -0.22 31 0 230 0
27NOV26 10.50 P 0.00 0.00 0.00 1.02 -0.29 29 0 69 0
27NOV26 11.00 P 0.00 0.00 0.00 1.50 -0.31 35 0 203 0
27NOV26 11.50 P 0.00 0.00 0.00 1.93 -0.34 0 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.43 -0.34 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.93 -0.34 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.43 -0.34 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.93 -0.34 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.43 -0.34 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.93 -0.34 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.43 -0.34 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.00 -0.27 86 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.43 -0.34 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.93 -0.34 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.43 -0.34 0 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 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 -0.03 31 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 -0.03 32 0 81 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 -0.05 31 0 105 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 -0.07 31 0 48 0
30DEC26 8.75 P 0.00 0.00 0.00 0.21 -0.09 31 0 72 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 -0.12 31 0 145 0
30DEC26 9.25 P 0.37 0.38 0.37 0.39 -0.14 31 6 82 -5
30DEC26 9.50 P 0.50 0.50 0.50 0.50 -0.17 31 10 158 -10
30DEC26 9.75 P 0.00 0.00 0.00 0.64 -0.19 31 0 221 0
30DEC26 10.00 P 0.80 0.80 0.80 0.79 -0.19 31 10 166 +10
30DEC26 10.50 P 0.00 0.00 0.00 1.12 -0.28 30 0 154 0
30DEC26 11.00 P 0.00 0.00 0.00 1.52 -0.31 30 0 121 0
30DEC26 11.50 P 0.00 0.00 0.00 2.01 -0.28 35 0 156 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 -0.30 37 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 3.00 -0.28 45 0 137 0
30DEC26 13.00 P 0.00 0.00 0.00 3.43 -0.34 0 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 4.00 -0.28 54 0 7 0
30DEC26 14.00 P 0.00 0.00 0.00 4.43 -0.34 0 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 5.00 -0.27 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.50 -0.28 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.00 -0.27 69 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 6.43 -0.34 0 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 6.93 -0.34 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.43 -0.34 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.99 -0.28 80 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.49 -0.28 83 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 8.93 -0.34 0 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.43 -0.34 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.99 -0.28 91 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.43 -0.34 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.49 -0.28 99 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.43 -0.34 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.43 -0.34 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.49 -0.28 112 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.10 -0.05 30 0 0 0
28JAN27 8.25 P 0.16 0.16 0.16 0.14 -0.07 30 2 22 +2
28JAN27 8.50 P 0.00 0.00 0.00 0.20 -0.09 30 0 60 0
28JAN27 8.75 P 0.00 0.00 0.00 0.27 -0.11 30 0 20 0
28JAN27 9.00 P 0.00 0.00 0.00 0.36 -0.13 31 0 100 0
28JAN27 9.25 P 0.00 0.00 0.00 0.46 -0.15 31 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.58 -0.17 31 0 0 0
28JAN27 9.75 P 0.69 0.69 0.69 0.71 -0.20 31 6 6 +6
28JAN27 10.00 P 0.00 0.00 0.00 0.87 -0.18 31 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.22 -0.20 32 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.61 -0.23 33 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.05 -0.27 34 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.53 -0.27 38 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.00 -0.28 40 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.51 -0.26 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.08 -0.03 32 0 52 0
30MAR27 7.50 P 0.00 0.00 0.00 0.11 -0.04 32 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.15 -0.05 32 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 0.20 -0.07 32 0 105 0
30MAR27 8.25 P 0.00 0.00 0.00 0.27 -0.07 32 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.34 -0.09 32 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.42 -0.10 32 0 23 0
30MAR27 9.00 P 0.00 0.00 0.00 0.52 -0.12 32 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.62 -0.14 32 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.74 -0.16 32 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.89 -0.18 32 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.03 -0.17 32 0 153 0
30MAR27 10.50 P 0.00 0.00 0.00 1.37 -0.21 33 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 1.75 -0.19 34 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.16 -0.20 35 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.60 -0.21 36 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 3.05 -0.27 37 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.51 -0.26 38 0 40 0
30MAR27 13.50 P 0.00 0.00 0.00 4.01 -0.27 41 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.51 -0.26 44 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 5.00 -0.27 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.50 -0.28 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.00 -0.27 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.43 -0.34 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.93 -0.34 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.43 -0.34 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.99 -0.28 60 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.49 -0.28 62 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.93 -0.34 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.43 -0.34 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.99 -0.28 68 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.43 -0.34 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.50 -0.27 75 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.43 -0.34 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.43 -0.34 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.49 -0.28 84 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.15 -0.05 34 0 16 0
29JUN27 7.00 P 0.00 0.00 0.00 0.19 -0.06 33 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 0.24 -0.07 34 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 0.31 -0.07 34 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.38 -0.07 34 0 31 0
29JUN27 8.00 P 0.00 0.00 0.00 0.45 -0.09 33 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.54 -0.10 33 0 0 0
29JUN27 8.50 P 0.66 0.66 0.66 0.66 -0.09 34 15 30 +15
29JUN27 8.75 P 0.00 0.00 0.00 0.74 -0.13 33 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 0.86 -0.17 33 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 1.02 -0.15 34 0 25 0
29JUN27 9.50 P 0.00 0.00 0.00 1.16 -0.13 34 0 35 0
29JUN27 9.75 P 0.00 0.00 0.00 1.28 -0.16 33 0 41 0
29JUN27 10.00 P 0.00 0.00 0.00 1.44 -0.21 33 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 1.78 -0.22 34 0 377 0
29JUN27 11.00 P 0.00 0.00 0.00 2.16 -0.22 34 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.56 -0.23 35 0 101 0
29JUN27 12.00 P 0.00 0.00 0.00 2.97 -0.24 35 0 262 0
29JUN27 12.50 P 0.00 0.00 0.00 3.40 -0.24 36 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 3.84 -0.25 36 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.29 -0.25 37 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 4.74 -0.26 37 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.20 -0.27 37 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 5.63 -0.32 34 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.10 -0.33 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.62 -0.29 38 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 7.06 -0.30 33 0 26 0
29JUN27 17.00 P 0.00 0.00 0.00 7.54 -0.33 32 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 8.03 -0.33 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.28 -0.05 37 0 191 0
29SEP27 7.00 P 0.00 0.00 0.00 0.34 -0.06 37 0 20 0
29SEP27 7.25 P 0.00 0.00 0.00 0.41 -0.07 37 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.49 -0.08 37 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 0.57 -0.09 37 0 21 0
29SEP27 8.00 P 0.00 0.00 0.00 0.67 -0.10 37 0 19 0
29SEP27 8.25 P 0.00 0.00 0.00 0.78 -0.10 37 0 7 0
29SEP27 8.50 P 0.00 0.00 0.00 0.88 -0.13 37 0 16 0
29SEP27 8.75 P 0.00 0.00 0.00 1.01 -0.13 37 0 7 0
29SEP27 9.00 P 0.00 0.00 0.00 1.14 -0.14 37 0 93 0
29SEP27 9.25 P 0.00 0.00 0.00 1.27 -0.16 37 0 25 0
29SEP27 9.50 P 0.00 0.00 0.00 1.42 -0.16 37 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.57 -0.17 37 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 1.73 -0.18 38 0 68 0
29SEP27 10.50 P 0.00 0.00 0.00 2.06 -0.21 38 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.43 -0.21 38 0 17 0
29SEP27 11.50 P 0.00 0.00 0.00 2.81 -0.14 39 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.21 -0.15 39 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.63 -0.14 40 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.06 -0.27 40 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.50 -0.14 41 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.95 -0.30 42 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.42 -0.13 43 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.89 -0.12 44 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.36 -0.12 45 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.84 -0.11 47 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.31 -0.25 47 0 0 0
TOTAL PUT 147 12,498 +57
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$ 60.400
29OCT26 44.00 C 0.00 0.00 0.00 16.47 +1.11 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.47 +1.11 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.48 +1.09 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.47 +1.11 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.48 +1.11 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.53 +1.14 44 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.49 +1.10 27 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.99 +1.09 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 5.50 +1.09 15 0 0 0
29OCT26 57.50 C 2.80 2.80 2.80 3.00 +0.95 0 15 105 +15
29OCT26 60.00 C 0.91 0.93 0.91 1.14 +0.57 15 19 136 +4
29OCT26 62.50 C 0.19 0.23 0.19 0.24 +0.17 15 32 243 +12
29OCT26 65.00 C 0.00 0.00 0.00 0.02 +0.01 15 0 181 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 20 0 55 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.51 +1.07 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.51 +1.09 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.51 +1.09 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.52 +1.09 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.53 +1.02 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.66 +1.14 28 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.62 +1.10 18 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 8.13 +1.21 14 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 5.70 +1.12 15 0 30 0
27NOV26 57.50 C 3.23 3.49 3.23 3.37 +0.86 13 45 104 +45
27NOV26 60.00 C 1.62 1.62 1.62 1.69 +0.59 15 12 58 +12
27NOV26 62.50 C 0.55 0.74 0.55 0.67 +0.29 15 45 156 +30
27NOV26 65.00 C 0.22 0.22 0.22 0.21 +0.11 15 10 139 +10
27NOV26 67.50 C 0.00 0.00 0.00 0.05 +0.03 15 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 16 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 65 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.77 +1.20 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.78 +1.20 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.79 +1.20 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.80 +1.20 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.81 +1.20 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.82 +1.20 31 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.83 +1.20 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.85 +1.20 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.86 +1.20 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.77 +1.10 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.32 +1.15 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.85 +0.96 12 0 15 0
30DEC26 57.50 C 3.82 3.82 3.82 3.77 +0.84 14 15 33 +15
30DEC26 60.00 C 2.27 2.27 2.27 2.17 +0.65 15 1 18 0
30DEC26 62.50 C 1.04 1.16 1.00 1.09 +0.40 15 48 39 -9
30DEC26 65.00 C 0.00 0.00 0.00 0.47 +0.21 15 0 40 0
30DEC26 67.50 C 0.00 0.00 0.00 0.18 +0.10 15 0 92 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 +0.03 15 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28JAN27 45.00 C 0.00 0.00 0.00 15.95 +1.20 29 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 14.98 +1.21 28 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 13.99 +1.20 27 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 13.01 +1.21 25 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 12.03 +1.23 24 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 10.91 +1.09 15 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 8.49 +1.28 15 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 6.14 +1.01 14 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 4.09 +0.80 14 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 2.51 +0.63 15 0 47 0
28JAN27 62.50 C 1.40 1.40 1.40 1.39 +0.43 15 15 15 +15
28JAN27 65.00 C 0.00 0.00 0.00 0.70 +0.25 15 0 0 0
28JAN27 67.50 C 0.33 0.33 0.33 0.33 +0.14 15 15 15 +15
28JAN27 70.00 C 0.00 0.00 0.00 0.13 +0.06 15 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.05 +0.02 15 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.22 +1.20 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.25 +1.23 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.27 +1.20 27 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 15.29 +1.20 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.31 +1.20 24 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.34 +1.20 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.28 +1.18 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.23 +1.08 15 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.90 +1.04 15 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.70 +0.98 15 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 4.79 +0.88 15 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 3.21 +0.70 15 0 18 0
30MAR27 62.50 C 2.15 2.15 2.15 2.08 +0.54 15 1 20 +1
30MAR27 65.00 C 0.00 0.00 0.00 1.25 +0.39 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.73 +0.26 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.39 +0.16 15 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.20 +0.09 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 +0.05 16 0 34 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 +0.03 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 18.49 +1.23 28 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.52 +1.20 27 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.54 +1.19 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.57 +1.19 24 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.60 +1.19 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.64 +1.19 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.69 +1.19 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.74 +1.28 19 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 9.28 +1.02 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.19 +0.95 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.35 +0.86 16 0 69 0
29JUN27 60.00 C 0.00 0.00 0.00 3.80 +0.70 15 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.64 +0.57 16 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.75 +0.42 16 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 1.10 +0.31 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.67 +0.21 16 0 43 0
29JUN27 72.50 C 0.00 0.00 0.00 0.38 +0.13 16 0 33 0
29JUN27 75.00 C 0.00 0.00 0.00 0.22 +0.09 16 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.12 +0.05 16 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.06 +0.02 15 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.04 +0.02 16 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 16.55 +1.20 23 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 15.58 +1.20 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.60 +1.18 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.64 +1.17 20 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 12.71 +1.17 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.77 +1.24 18 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 9.37 +1.05 16 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.35 +0.97 16 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 5.62 +0.88 16 0 11 0
29SEP27 60.00 C 0.00 0.00 0.00 4.16 +0.71 16 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 2.88 +0.48 15 0 6 0
29SEP27 65.00 C 0.00 0.00 0.00 2.07 +0.39 15 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.44 +0.28 16 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 0.95 +0.19 16 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 0.62 +0.13 16 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 0.39 +0.09 16 0 25 0
29SEP27 77.50 C 0.00 0.00 0.00 0.24 +0.05 15 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.15 +0.03 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.09 +0.02 15 0 0 0
29SEP27 85.00 C 0.22 0.22 0.22 0.06 +0.02 16 10 0 -10
TOTAL CALL 283 2,466 +155
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 747 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 647 0
29OCT26 57.50 P 0.19 0.19 0.14 0.09 -0.12 16 500 1,266 +500
29OCT26 60.00 P 0.78 0.78 0.61 0.69 -0.54 16 68 298 -4
29OCT26 62.50 P 0.00 0.00 0.00 2.26 -0.96 15 0 105 0
29OCT26 65.00 P 0.00 0.00 0.00 4.60 -1.10 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 7.10 -1.10 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 9.60 -1.10 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.11 -1.18 39 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 14.61 -1.18 45 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.11 -1.18 51 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.60 -1.19 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.11 -1.21 62 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.60 -1.22 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 0.07 -0.05 16 0 100 0
27NOV26 57.50 P 0.00 0.00 0.00 0.34 -0.22 15 0 226 0
27NOV26 60.00 P 0.00 0.00 0.00 1.14 -0.51 16 0 65 0
27NOV26 62.50 P 0.00 0.00 0.00 2.64 -0.85 16 0 104 0
27NOV26 65.00 P 0.00 0.00 0.00 4.65 -1.22 15 0 125 0
27NOV26 67.50 P 0.00 0.00 0.00 7.28 -0.92 25 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 9.60 -1.10 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 12.19 -1.10 33 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 14.61 -1.18 32 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.11 -1.18 36 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.60 -1.19 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.18 -1.14 49 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 24.60 -1.22 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 -0.02 15 0 51 0
30DEC26 55.00 P 0.00 0.00 0.00 0.18 -0.08 15 0 77 0
30DEC26 57.50 P 0.63 0.63 0.63 0.60 -0.21 16 1 171 -1
30DEC26 60.00 P 1.38 1.38 1.37 1.48 -0.45 16 6 378 +6
30DEC26 62.50 P 3.03 3.03 3.03 2.93 -0.73 16 15 63 +15
30DEC26 65.00 P 0.00 0.00 0.00 4.92 -0.95 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.28 -0.92 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.60 -1.10 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.19 -1.10 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.61 -1.18 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.11 -1.18 31 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.65 -1.14 36 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.18 -1.14 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.65 -1.17 42 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.10 -1.16 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.60 -1.16 0 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 0.08 -0.04 15 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 0.29 -0.12 15 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 0.78 -0.26 15 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 1.70 -0.45 16 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 3.11 -0.71 16 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 5.03 -0.84 17 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 7.28 -0.92 18 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 9.60 -1.10 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 12.19 -1.10 24 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 14.61 -1.18 25 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 17.11 -1.18 28 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 19.65 -1.14 33 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 22.18 -1.14 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.03 0.00 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.22 -0.04 15 0 96 0
30MAR27 55.00 P 0.00 0.00 0.00 0.53 -0.12 15 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 1.11 -0.29 15 0 38 0
30MAR27 60.00 P 2.10 2.10 2.10 2.07 -0.45 15 1 21 -1
30MAR27 62.50 P 0.00 0.00 0.00 3.47 -0.65 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.23 -0.84 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.28 -1.08 16 0 11 0
30MAR27 70.00 P 0.00 0.00 0.00 9.60 -1.10 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 12.19 -1.10 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.61 -1.18 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.11 -1.18 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.65 -1.14 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.18 -1.14 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.65 -1.17 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.10 -1.16 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.60 -1.16 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.11 -0.03 16 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.16 -0.04 15 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.24 -0.05 16 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.33 -0.08 16 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.69 -0.15 16 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.27 -0.22 15 0 32 0
29JUN27 57.50 P 0.00 0.00 0.00 2.14 -0.38 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.31 -0.53 15 0 80 0
29JUN27 62.50 P 0.00 0.00 0.00 4.81 -0.67 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.60 -0.78 16 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 8.52 -0.86 15 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 10.65 -0.94 15 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 12.79 -1.10 14 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.11 -1.14 12 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.48 -1.19 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 19.89 -1.19 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.29 -1.22 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 24.72 -1.22 0 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.10 -0.04 15 0 3 0
29SEP27 46.00 P 0.00 0.00 0.00 0.15 -0.05 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.21 -0.07 16 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.29 -0.09 16 0 0 0
29SEP27 49.00 P 0.42 0.42 0.42 0.39 -0.11 16 2 4 +2
29SEP27 50.00 P 0.00 0.00 0.00 0.51 -0.14 16 0 40 0
29SEP27 52.50 P 0.99 0.99 0.99 0.96 -0.23 16 2 11 -2
29SEP27 55.00 P 0.00 0.00 0.00 1.63 -0.34 16 0 65 0
29SEP27 57.50 P 0.00 0.00 0.00 2.58 -0.46 16 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 3.80 -0.52 16 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 5.24 -0.71 16 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.97 -0.80 16 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.84 -0.80 16 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.83 -0.99 15 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 13.01 -1.04 15 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.26 -1.12 15 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.66 -1.05 15 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 19.94 -1.18 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.33 -1.20 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 24.74 -1.20 0 0 0 0
TOTAL PUT 595 5,667 +515
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$ 20.420
29OCT26 15.00 C 0.00 0.00 0.00 5.47 +0.24 66 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.95 +0.22 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.47 +0.24 53 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.96 +0.23 42 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.46 +0.23 37 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.95 +0.21 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.46 +0.21 26 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.98 +0.19 26 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 1.53 +0.18 27 0 18 0
29OCT26 19.50 C 0.00 0.00 0.00 1.12 +0.17 27 0 55 0
29OCT26 20.00 C 0.00 0.00 0.00 0.74 +0.10 25 0 168 0
29OCT26 21.00 C 0.25 0.36 0.25 0.28 +0.04 26 268 344 +164
29OCT26 22.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 321 0
29OCT26 23.00 C 0.03 0.03 0.03 0.02 0.00 27 10 122 0
29OCT26 24.00 C 0.02 0.02 0.02 0.01 0.00 32 5 272 -5
29OCT26 25.00 C 0.02 0.02 0.02 0.01 0.00 38 20 107 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 5.47 +0.21 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 5.06 +0.33 47 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.56 +0.28 43 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.08 +0.30 40 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.59 +0.28 37 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.05 +0.20 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.60 +0.20 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.17 +0.18 28 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 1.77 +0.19 28 0 61 0
27NOV26 19.50 C 0.00 0.00 0.00 1.41 +0.16 27 0 105 0
27NOV26 20.00 C 1.18 1.18 1.18 1.07 +0.12 26 7 59 +7
27NOV26 21.00 C 0.64 0.68 0.64 0.61 +0.08 27 17 57 0
27NOV26 22.00 C 0.32 0.32 0.32 0.31 +0.05 27 15 113 +15
27NOV26 23.00 C 0.15 0.17 0.15 0.14 +0.02 27 17 290 +17
27NOV26 24.00 C 0.07 0.07 0.07 0.07 +0.02 28 15 56 +15
27NOV26 25.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 5.61 +0.30 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.12 +0.29 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.63 +0.28 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.15 +0.28 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.69 +0.27 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.27 +0.29 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.75 +0.19 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.35 +0.17 27 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.98 +0.18 27 0 37 0
30DEC26 19.50 C 0.00 0.00 0.00 1.64 +0.16 27 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.32 +0.13 26 0 131 0
30DEC26 21.00 C 0.83 0.83 0.83 0.86 +0.11 27 15 101 0
30DEC26 22.00 C 0.00 0.00 0.00 0.51 +0.06 26 0 22 0
30DEC26 23.00 C 0.00 0.00 0.00 0.29 +0.04 26 0 13 0
30DEC26 24.00 C 0.16 0.17 0.16 0.16 +0.02 27 10 23 +5
30DEC26 25.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 44 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 0.00 27 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 5.71 +0.34 41 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 5.23 +0.34 38 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.76 +0.34 36 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 4.29 +0.33 34 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.79 +0.27 30 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 3.29 +0.19 27 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.88 +0.18 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 2.50 +0.17 27 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 2.15 +0.16 27 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.82 +0.15 27 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.53 +0.14 27 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 1.05 +0.11 27 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.69 +0.08 27 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.44 +0.05 27 0 1 0
28JAN27 24.00 C 0.00 0.00 0.00 0.28 +0.04 27 0 0 0
28JAN27 25.00 C 0.17 0.17 0.17 0.17 +0.03 27 15 15 +15
28JAN27 26.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.80 +0.27 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.35 +0.28 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.90 +0.28 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.46 +0.27 31 0 7 0
30MAR27 17.00 C 0.00 0.00 0.00 4.04 +0.27 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.62 +0.24 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.19 +0.17 28 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 2.83 +0.15 27 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.51 +0.15 28 0 135 0
30MAR27 19.50 C 0.00 0.00 0.00 2.21 +0.16 28 0 121 0
30MAR27 20.00 C 0.00 0.00 0.00 1.93 +0.15 28 0 75 0
30MAR27 21.00 C 0.00 0.00 0.00 1.45 +0.12 28 0 651 0
30MAR27 22.00 C 0.00 0.00 0.00 1.07 +0.10 28 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 0.78 +0.07 28 0 18 0
30MAR27 24.00 C 0.00 0.00 0.00 0.56 +0.06 28 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.39 +0.04 28 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 0.27 +0.03 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.18 +0.02 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.09 +0.31 34 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.63 +0.27 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.23 +0.29 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.80 +0.26 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.38 +0.22 30 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.03 +0.28 30 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.67 +0.26 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.27 +0.18 28 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 2.96 +0.17 28 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 2.67 +0.15 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.41 +0.15 28 0 95 0
29JUN27 21.00 C 0.00 0.00 0.00 1.93 +0.13 28 0 102 0
29JUN27 22.00 C 0.00 0.00 0.00 1.54 +0.12 28 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.21 +0.10 28 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 0.94 +0.08 28 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.75 +0.07 29 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.57 +0.06 28 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 0.44 +0.05 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.33 +0.04 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.25 +0.03 28 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 6.13 +0.27 35 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.69 +0.25 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.26 +0.22 32 0 5 0
29SEP27 16.50 C 0.00 0.00 0.00 4.85 +0.20 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.46 +0.18 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.08 +0.17 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.73 +0.27 30 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 3.39 +0.15 30 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 3.08 +0.15 29 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.79 +0.13 29 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 2.52 +0.13 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.04 +0.11 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.64 +0.10 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.30 +0.08 29 0 0 0
29SEP27 24.00 C 1.10 1.10 1.10 1.02 +0.06 28 1 2 +1
29SEP27 25.00 C 0.00 0.00 0.00 0.80 +0.05 28 0 2 0
29SEP27 26.00 C 0.00 0.00 0.00 0.63 +0.05 28 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.49 +0.04 28 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
29SEP27 29.00 C 0.40 0.40 0.40 0.29 +0.02 28 1 1 +1
29SEP27 30.00 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
TOTAL CALL 416 4,691 +235
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 122 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 -0.03 27 0 97 0
29OCT26 19.00 P 0.10 0.10 0.07 0.08 -0.04 27 35 102 -35
29OCT26 19.50 P 0.20 0.20 0.15 0.17 -0.07 27 23 359 -8
29OCT26 20.00 P 0.31 0.32 0.27 0.32 -0.11 27 201 359 -41
29OCT26 21.00 P 0.80 0.80 0.80 0.86 -0.18 28 10 360 -10
29OCT26 22.00 P 0.00 0.00 0.00 1.63 -0.21 26 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.58 -0.22 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.58 -0.26 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.58 -0.26 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.58 -0.26 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.58 -0.26 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.58 -0.32 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.58 -0.26 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.58 -0.26 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.58 -0.32 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.58 -0.26 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 0.00 30 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 52 0
27NOV26 18.50 P 0.17 0.17 0.17 0.17 -0.04 28 12 89 +8
27NOV26 19.00 P 0.29 0.29 0.29 0.28 -0.06 28 3 104 0
27NOV26 19.50 P 0.43 0.43 0.37 0.43 -0.08 28 11 79 +4
27NOV26 20.00 P 0.60 0.60 0.55 0.62 -0.10 28 69 119 0
27NOV26 21.00 P 0.00 0.00 0.00 1.14 -0.16 28 0 31 0
27NOV26 22.00 P 1.79 1.79 1.79 1.85 -0.19 29 6 75 0
27NOV26 23.00 P 0.00 0.00 0.00 2.66 -0.20 27 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 3.59 -0.25 27 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 4.58 -0.26 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.58 -0.26 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.58 -0.26 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.58 -0.32 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.61 -0.23 55 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.61 -0.27 59 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.61 -0.29 63 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.61 -0.27 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 36 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 -0.03 27 0 59 0
30DEC26 18.00 P 0.00 0.00 0.00 0.20 -0.04 27 0 57 0
30DEC26 18.50 P 0.00 0.00 0.00 0.31 -0.05 27 0 25 0
30DEC26 19.00 P 0.00 0.00 0.00 0.44 -0.06 27 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.61 -0.08 27 0 48 0
30DEC26 20.00 P 0.78 0.78 0.78 0.81 -0.10 27 15 232 +15
30DEC26 21.00 P 1.23 1.23 1.23 1.32 -0.15 27 15 92 0
30DEC26 22.00 P 0.00 0.00 0.00 2.00 -0.18 28 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 2.76 -0.18 27 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 3.62 -0.25 25 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 4.59 -0.25 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.58 -0.30 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.58 -0.26 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.58 -0.32 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.61 -0.23 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.61 -0.27 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.61 -0.29 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.61 -0.27 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.58 -0.26 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.58 -0.26 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.58 -0.26 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.58 -0.29 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.58 -0.26 0 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 2 0
28JAN27 17.50 P 0.23 0.23 0.23 0.20 -0.04 27 30 30 +30
28JAN27 18.00 P 0.00 0.00 0.00 0.30 -0.04 27 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.42 -0.05 27 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.57 -0.06 27 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.75 -0.08 27 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 0.95 -0.10 27 0 30 0
28JAN27 21.00 P 0.00 0.00 0.00 1.46 -0.15 27 0 2 0
28JAN27 22.00 P 0.00 0.00 0.00 2.12 -0.16 27 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 2.85 -0.18 27 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 3.66 -0.26 25 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 4.59 -0.26 24 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.58 -0.30 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.58 -0.26 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 7.58 -0.32 0 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 8.61 -0.23 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.21 -0.03 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.29 -0.04 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.39 -0.05 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.52 -0.05 28 0 687 0
30MAR27 18.50 P 0.58 0.64 0.58 0.66 -0.06 28 4 31 -2
30MAR27 19.00 P 0.00 0.00 0.00 0.84 -0.06 28 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.02 -0.08 28 0 68 0
30MAR27 20.00 P 0.00 0.00 0.00 1.23 -0.10 28 0 74 0
30MAR27 21.00 P 0.00 0.00 0.00 1.75 -0.13 28 0 87 0
30MAR27 22.00 P 0.00 0.00 0.00 2.38 -0.16 28 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 3.08 -0.16 28 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 3.83 -0.22 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.69 -0.24 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.64 -0.24 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.59 -0.25 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.58 -0.32 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.61 -0.23 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.61 -0.27 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.61 -0.29 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.61 -0.27 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.58 -0.26 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.58 -0.26 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.58 -0.26 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.58 -0.29 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.24 -0.01 29 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.31 -0.02 28 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.41 -0.02 29 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.52 -0.03 29 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.64 -0.04 28 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.80 -0.02 29 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 0.93 -0.06 28 0 47 0
29JUN27 19.00 P 0.00 0.00 0.00 1.13 -0.09 28 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.37 -0.03 29 0 47 0
29JUN27 20.00 P 0.00 0.00 0.00 1.57 -0.07 28 0 84 0
29JUN27 21.00 P 0.00 0.00 0.00 2.09 -0.09 28 0 82 0
29JUN27 22.00 P 0.00 0.00 0.00 2.69 -0.11 28 0 46 0
29JUN27 23.00 P 0.00 0.00 0.00 3.33 -0.22 28 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.10 -0.20 28 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 4.89 -0.23 28 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 5.75 -0.23 28 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 6.63 -0.27 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.61 -0.29 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.61 -0.23 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.61 -0.27 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.61 -0.29 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.61 -0.27 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.43 -0.04 28 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 0.55 -0.05 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.67 -0.06 28 0 14 0
29SEP27 16.50 P 0.00 0.00 0.00 0.83 -0.04 28 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 0.98 -0.05 28 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.12 -0.08 28 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.31 -0.08 27 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.53 -0.09 27 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 1.76 -0.10 27 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.01 -0.11 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.27 -0.12 27 0 16 0
29SEP27 21.00 P 0.00 0.00 0.00 2.86 -0.13 27 0 16 0
29SEP27 22.00 P 0.00 0.00 0.00 3.51 -0.14 27 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 4.20 -0.16 26 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.94 -0.17 25 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 5.72 -0.17 25 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 6.54 -0.18 24 0 5 0
29SEP27 27.00 P 0.00 0.00 0.00 7.38 -0.19 22 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.24 -0.20 18 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.12 -0.22 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.01 -0.24 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.92 -0.26 0 0 0 0
TOTAL PUT 434 4,700 -39
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$ 377.800
09OCT26 287.50 C 0.00 0.00 0.00 90.30 +2.77 0 0 0 0
09OCT26 290.00 C 0.00 0.00 0.00 87.80 +2.63 0 0 0 0
09OCT26 292.50 C 0.00 0.00 0.00 85.30 +2.77 0 0 0 0
09OCT26 295.00 C 0.00 0.00 0.00 82.80 +2.77 0 0 0 0
09OCT26 297.50 C 0.00 0.00 0.00 80.30 +2.77 0 0 0 0
09OCT26 300.00 C 0.00 0.00 0.00 77.80 +2.77 0 0 0 0
09OCT26 305.00 C 0.00 0.00 0.00 72.80 +2.77 0 0 0 0
09OCT26 310.00 C 0.00 0.00 0.00 67.80 +2.77 0 0 0 0
09OCT26 315.00 C 0.00 0.00 0.00 62.80 +2.77 0 0 0 0
09OCT26 320.00 C 0.00 0.00 0.00 57.80 +2.77 0 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 52.80 +2.77 0 0 0 0
09OCT26 330.00 C 0.00 0.00 0.00 47.80 +2.77 0 0 0 0
09OCT26 335.00 C 0.00 0.00 0.00 42.80 +2.77 0 0 0 0
09OCT26 340.00 C 0.00 0.00 0.00 37.80 +2.77 0 0 0 0
09OCT26 345.00 C 0.00 0.00 0.00 32.80 +2.77 0 0 0 0
09OCT26 350.00 C 0.00 0.00 0.00 27.80 +2.76 0 0 0 0
09OCT26 355.00 C 0.00 0.00 0.00 22.80 +2.75 0 0 0 0
09OCT26 360.00 C 0.00 0.00 0.00 17.80 +2.72 0 0 0 0
09OCT26 365.00 C 0.00 0.00 0.00 12.80 +2.63 0 0 0 0
09OCT26 370.00 C 0.00 0.00 0.00 7.80 +2.14 0 0 0 -27
09OCT26 375.00 C 1.61 2.62 1.30 2.80 +0.98 0 39 0 -267
09OCT26 380.00 C 0.80 1.00 0.06 0.00 -0.32 0 398 433 -134
09OCT26 385.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 778 0
09OCT26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 493 0
09OCT26 395.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
09OCT26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 288 0
09OCT26 405.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
09OCT26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
09OCT26 415.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
09OCT26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 425.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 445.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 455.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 465.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 475.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 485.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 287.50 C 0.00 0.00 0.00 90.48 +2.78 56 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 87.98 +2.77 0 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 85.48 +2.82 0 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 82.98 +2.77 0 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 80.48 +2.77 0 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 77.99 +2.82 51 0 0 0
16OCT26 305.00 C 0.00 0.00 0.00 72.99 +2.77 42 0 0 0
16OCT26 310.00 C 0.00 0.00 0.00 67.99 +2.77 0 0 0 0
16OCT26 315.00 C 0.00 0.00 0.00 63.00 +2.78 41 0 0 0
16OCT26 320.00 C 0.00 0.00 0.00 58.00 +2.77 34 0 0 0
16OCT26 325.00 C 0.00 0.00 0.00 53.00 +2.77 0 0 0 0
16OCT26 330.00 C 0.00 0.00 0.00 48.01 +2.77 32 0 0 0
16OCT26 335.00 C 0.00 0.00 0.00 43.01 +2.76 26 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 38.01 +2.74 0 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 33.02 +2.70 22 0 0 0
16OCT26 350.00 C 0.00 0.00 0.00 28.04 +2.64 22 0 0 0
16OCT26 355.00 C 0.00 0.00 0.00 23.08 +2.52 21 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 18.21 +2.35 20 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 13.26 +1.55 16 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 9.14 +1.45 18 0 0 0
16OCT26 375.00 C 6.60 6.60 5.10 5.56 +1.08 18 70 55 +29
16OCT26 380.00 C 3.62 3.62 1.93 2.86 +0.60 17 1,255 1,264 +1,105
16OCT26 385.00 C 1.33 1.75 0.94 1.38 +0.35 18 844 741 +674
16OCT26 390.00 C 0.60 0.60 0.41 0.59 +0.16 19 358 364 -23
16OCT26 395.00 C 0.27 0.27 0.16 0.23 +0.08 19 81 203 +81
16OCT26 400.00 C 0.00 0.00 0.00 0.09 +0.04 20 0 17 0
16OCT26 405.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 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 32 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 37 0 0 0
16OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 470.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 185.64 - 0 0 0 -
29OCT26 195.00 C 0.00 0.00 0.00 183.15 +3.02 82 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 180.65 +2.87 0 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 178.15 +2.81 0 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 173.16 +2.95 0 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 168.17 +2.82 0 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 163.18 +2.94 0 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 158.19 +2.87 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 153.20 +2.93 59 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 148.21 +3.04 60 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 143.22 +2.53 59 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 138.23 +2.87 58 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 133.23 +3.03 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 128.24 +2.86 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 123.25 +2.86 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 118.26 +3.01 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 113.27 +2.93 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 108.28 +2.94 39 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 103.29 +2.81 39 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 98.30 +2.93 38 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 93.31 +2.91 37 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 88.32 +2.79 35 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 83.33 +2.78 34 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 78.34 +2.94 32 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 68.36 +2.77 28 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 58.40 +2.77 27 0 5 0
29OCT26 330.00 C 0.00 0.00 0.00 48.38 +2.49 0 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 38.61 +2.49 23 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 28.82 +2.41 20 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 20.37 +2.81 23 0 651 0
29OCT26 370.00 C 11.77 11.95 11.77 11.26 +1.39 17 13 614 +10
29OCT26 380.00 C 5.66 6.42 4.57 5.20 +0.61 16 229 1,640 +57
29OCT26 390.00 C 2.25 2.28 1.68 2.19 +0.41 17 346 1,980 +130
29OCT26 400.00 C 0.76 0.76 0.59 0.86 +0.21 18 64 5,346 +41
29OCT26 410.00 C 0.28 0.28 0.24 0.32 +0.09 19 156 5,310 -35
29OCT26 420.00 C 0.15 0.15 0.15 0.12 +0.05 20 20 3,293 -20
29OCT26 430.00 C 0.00 0.00 0.00 0.05 +0.03 22 0 2,454 0
29OCT26 440.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 2,429 0
29OCT26 450.00 C 0.09 0.09 0.09 0.01 0.00 24 10 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 43 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 52 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 68 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 71 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 80 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 186.14 - 54 0 0 -
27NOV26 195.00 C 0.00 0.00 0.00 183.65 +2.82 52 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 181.16 +2.81 50 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 178.67 +2.82 48 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 173.69 +2.79 41 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 168.71 +2.79 0 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 163.73 +2.56 0 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 158.75 +2.78 0 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 153.78 +2.80 41 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 148.80 +2.78 38 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 143.82 +2.77 30 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 138.84 +2.76 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 133.86 +2.75 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 128.89 +2.75 34 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 123.91 +2.75 31 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 118.93 +2.72 29 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 113.95 +2.72 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 108.97 +2.70 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 104.00 +2.71 27 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 99.02 +2.67 25 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 94.04 +2.66 23 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 89.07 +2.65 24 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 84.10 +2.65 24 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 79.14 +2.63 24 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 69.24 +2.73 23 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 59.41 +2.68 22 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 49.77 +2.34 22 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 40.31 +2.22 21 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 31.43 +2.20 20 0 5 0
27NOV26 360.00 C 24.26 24.26 24.26 23.11 +1.61 20 3 34 0
27NOV26 370.00 C 0.00 0.00 0.00 15.96 +1.25 19 0 57 0
27NOV26 380.00 C 10.40 10.91 9.90 10.31 +0.91 19 55 144 +51
27NOV26 390.00 C 6.83 6.83 6.06 6.39 +0.70 19 884 927 +550
27NOV26 400.00 C 3.73 3.99 3.50 3.92 +0.63 19 377 1,504 +129
27NOV26 410.00 C 2.11 2.27 2.00 2.35 +0.44 20 187 2,620 -43
27NOV26 420.00 C 1.28 1.28 1.19 1.38 +0.36 21 22 2,068 +18
27NOV26 430.00 C 0.81 0.81 0.77 0.84 +0.31 21 236 4,067 +216
27NOV26 440.00 C 0.50 0.50 0.50 0.49 +0.23 22 10 1,037 +10
27NOV26 450.00 C 0.00 0.00 0.00 0.29 +0.16 23 0 1,972 0
27NOV26 460.00 C 0.23 0.23 0.21 0.17 +0.11 23 4 697 -4
27NOV26 470.00 C 0.00 0.00 0.00 0.10 +0.07 24 0 1,406 0
27NOV26 480.00 C 0.00 0.00 0.00 0.06 +0.04 24 0 777 0
27NOV26 490.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 249 0
27NOV26 510.00 C 0.00 0.00 0.00 0.01 0.00 25 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 28 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 35 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 40 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 49 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 192.50 C 0.00 0.00 0.00 186.14 - 0 0 0 -
30DEC26 195.00 C 0.00 0.00 0.00 183.76 +2.28 0 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 181.73 +2.73 0 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 178.67 +2.08 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 174.29 +2.68 37 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 168.74 +2.08 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 163.74 +2.01 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 158.79 +2.01 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 154.43 +2.60 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 149.47 +2.60 29 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 143.94 +2.03 0 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 138.99 +2.03 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 134.04 +2.00 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 129.61 +2.59 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 124.02 +1.88 0 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 119.19 +2.01 0 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 114.73 +2.51 24 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 109.76 +2.51 20 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 104.35 +1.99 0 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 99.85 +2.59 22 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 94.90 +2.43 22 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 89.96 +2.34 22 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 84.56 +1.85 0 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 79.80 +1.95 0 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 70.35 +2.63 21 0 10 0
30DEC26 320.00 C 62.05 62.05 62.05 60.76 +2.54 21 2 0 -2
30DEC26 330.00 C 0.00 0.00 0.00 51.45 +2.30 21 0 10 0
30DEC26 340.00 C 0.00 0.00 0.00 42.56 +1.94 21 0 19 0
30DEC26 350.00 C 34.00 34.00 34.00 34.26 +1.91 20 1 6 +1
30DEC26 360.00 C 0.00 0.00 0.00 26.74 +1.56 20 0 315 0
30DEC26 370.00 C 21.05 21.05 18.84 20.04 +1.28 20 64 884 +64
30DEC26 380.00 C 14.39 14.83 14.39 14.62 +1.13 20 45 1,185 +17
30DEC26 390.00 C 10.23 10.23 10.23 10.10 +0.73 19 15 1,833 +15
30DEC26 400.00 C 7.19 7.21 6.92 7.00 +0.57 20 62 5,885 +40
30DEC26 410.00 C 4.97 5.10 4.88 4.78 +0.39 20 124 4,940 +110
30DEC26 420.00 C 3.23 3.34 2.96 3.27 +0.41 20 165 7,655 +56
30DEC26 430.00 C 2.38 2.38 2.32 2.09 +0.27 20 26 2,088 +1
30DEC26 440.00 C 1.65 1.65 1.60 1.31 +0.17 21 8 2,063 +6
30DEC26 450.00 C 1.23 1.23 1.23 0.80 +0.10 21 10 3,125 0
30DEC26 460.00 C 1.00 1.07 0.95 0.48 +0.06 21 794 7,410 +793
30DEC26 470.00 C 0.80 0.82 0.80 0.29 +0.04 21 40 7,968 +30
30DEC26 480.00 C 0.60 0.65 0.60 0.17 +0.02 21 14 1,004 0
30DEC26 490.00 C 0.00 0.00 0.00 0.10 +0.02 21 0 282 0
30DEC26 500.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 1,302 0
30DEC26 510.00 C 0.00 0.00 0.00 0.03 0.00 21 0 647 0
30DEC26 520.00 C 0.27 0.27 0.27 0.02 0.00 22 10 628 -10
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 0.00 0.00 0.00 0.01 0.00 29 0 480 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 35 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 130 0
28JAN27 192.50 C 0.00 0.00 0.00 186.77 - 0 0 0 -
28JAN27 195.00 C 0.00 0.00 0.00 184.30 +2.37 0 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 181.83 +2.38 0 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 179.36 +2.18 0 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 174.42 +2.39 0 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 169.49 +2.41 0 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 164.55 +2.42 0 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 159.62 +2.44 0 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 154.69 +2.46 0 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 150.06 +2.78 27 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 144.82 +2.49 0 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 139.88 +2.50 0 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 134.95 +2.17 0 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 130.01 +2.53 0 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 125.08 +2.54 0 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 120.15 +2.16 0 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 115.23 +2.57 0 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 110.52 +2.79 24 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 105.42 +2.61 0 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 100.54 +2.64 0 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 95.67 +2.66 21 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 90.81 +2.67 22 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 85.97 +2.68 22 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 81.25 +2.77 23 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 71.58 +2.58 22 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 62.19 +2.41 21 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 53.55 +2.21 22 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 44.95 +2.42 21 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 36.97 +2.22 21 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 29.53 +1.52 20 0 28 0
28JAN27 370.00 C 23.96 23.96 23.92 22.94 +1.17 20 30 317 +16
28JAN27 380.00 C 17.84 18.25 17.84 17.48 +0.97 20 45 225 +44
28JAN27 390.00 C 13.34 13.52 13.34 13.06 +0.81 20 75 189 +75
28JAN27 400.00 C 9.50 9.50 9.50 9.56 +0.57 20 1 12 +1
28JAN27 410.00 C 0.00 0.00 0.00 6.99 +0.43 20 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 4.96 +0.31 20 0 49 0
28JAN27 430.00 C 3.74 3.74 3.70 3.40 +0.17 20 10 94 +8
28JAN27 440.00 C 2.87 2.91 2.86 2.29 +0.07 20 50 80 +46
28JAN27 450.00 C 2.14 2.14 2.14 1.51 +0.01 20 65 156 +53
28JAN27 460.00 C 0.00 0.00 0.00 0.98 -0.02 20 0 76 0
28JAN27 470.00 C 0.00 0.00 0.00 0.63 -0.03 20 0 122 0
28JAN27 480.00 C 1.03 1.08 1.03 0.39 -0.04 20 20 50 +20
28JAN27 490.00 C 0.00 0.00 0.00 0.24 -0.03 20 0 60 0
28JAN27 500.00 C 0.00 0.00 0.00 0.15 -0.03 20 0 79 0
28JAN27 510.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 30 0
28JAN27 520.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 5 0
28JAN27 530.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 10 0
28JAN27 540.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28JAN27 550.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28JAN27 560.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28JAN27 570.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 580.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28JAN27 590.00 C 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
28JAN27 630.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 640.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 650.00 C 0.00 0.00 0.00 0.01 0.00 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 192.50 C 0.00 0.00 0.00 187.87 - 28 0 0 -
30MAR27 195.00 C 0.00 0.00 0.00 185.40 +2.75 0 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 182.94 +2.54 30 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 179.54 +1.25 0 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 174.63 +1.14 0 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 169.72 +1.38 0 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 165.67 +2.23 23 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 159.90 +1.59 0 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 154.99 +1.36 0 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 150.88 +1.84 25 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 145.95 +2.25 24 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 141.02 +2.32 24 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 136.10 +2.06 24 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 131.17 +2.00 23 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 126.26 +2.76 23 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 121.35 +1.86 23 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 116.46 +1.81 23 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 111.58 +1.97 23 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 106.72 +1.91 23 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 102.01 +2.81 24 0 60 0
30MAR27 285.00 C 0.00 0.00 0.00 97.06 +1.57 23 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 92.28 +1.54 23 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 87.54 +1.52 23 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 83.14 +1.94 24 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 73.66 +1.67 22 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 64.94 +2.82 23 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 56.27 +2.53 22 0 167 0
30MAR27 340.00 C 0.00 0.00 0.00 48.25 +2.35 22 0 2,513 0
30MAR27 350.00 C 0.00 0.00 0.00 41.23 +1.85 22 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 33.82 +1.54 21 0 945 0
30MAR27 370.00 C 0.00 0.00 0.00 27.73 +1.35 21 0 1,757 0
30MAR27 380.00 C 0.00 0.00 0.00 22.53 +1.22 21 0 1,734 0
30MAR27 390.00 C 18.30 18.30 18.30 18.09 +1.01 21 1 1,394 0
30MAR27 400.00 C 0.00 0.00 0.00 14.51 +0.90 21 0 3,314 0
30MAR27 410.00 C 11.78 11.78 11.00 11.42 +0.55 21 5 3,613 +2
30MAR27 420.00 C 0.00 0.00 0.00 8.86 +0.27 21 0 2,815 0
30MAR27 430.00 C 0.00 0.00 0.00 7.00 +0.39 22 0 300 0
30MAR27 440.00 C 0.00 0.00 0.00 5.38 +0.26 22 0 2,456 0
30MAR27 450.00 C 0.00 0.00 0.00 4.09 +0.16 22 0 1,752 0
30MAR27 460.00 C 0.00 0.00 0.00 3.07 +0.10 22 0 1,468 0
30MAR27 470.00 C 2.95 2.95 2.95 2.33 +0.08 22 3 671 0
30MAR27 480.00 C 0.00 0.00 0.00 1.74 +0.03 22 0 945 0
30MAR27 490.00 C 2.00 2.00 2.00 1.24 +0.01 22 1 1,324 +1
30MAR27 500.00 C 0.00 0.00 0.00 0.94 0.00 22 0 434 0
30MAR27 510.00 C 0.00 0.00 0.00 0.68 -0.02 22 0 550 0
30MAR27 520.00 C 0.00 0.00 0.00 0.51 -0.01 22 0 428 0
30MAR27 530.00 C 0.00 0.00 0.00 0.37 -0.02 22 0 567 0
30MAR27 540.00 C 0.00 0.00 0.00 0.27 -0.02 22 0 249 0
30MAR27 550.00 C 0.00 0.00 0.00 0.20 -0.02 23 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 412 0
30MAR27 570.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 107 0
30MAR27 590.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 93 0
30MAR27 610.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 180 0
30MAR27 620.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.01 0.00 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 24 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 27 0 50 0
30MAR27 720.00 C 0.00 0.00 0.00 0.01 0.00 28 0 250 0
30MAR27 730.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 187.89 - 26 0 0 -
29JUN27 195.00 C 0.00 0.00 0.00 185.42 +2.77 0 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 182.96 +2.56 27 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 180.49 +2.20 22 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 175.48 +1.99 0 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 170.63 +2.29 25 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 165.70 +2.26 25 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 160.76 +2.45 21 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 155.84 +2.21 24 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 150.91 +1.87 23 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 145.99 +2.29 23 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 141.07 +2.07 23 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 136.16 +2.12 23 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 131.49 +2.32 26 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 126.67 +2.16 26 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 121.52 +2.03 23 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 116.68 +2.03 23 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 111.86 +2.25 23 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 107.09 +2.28 23 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 102.36 +2.55 23 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 97.67 +2.18 23 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 93.06 +2.32 23 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 89.22 +3.12 24 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 84.72 +3.07 24 0 64 0
29JUN27 310.00 C 0.00 0.00 0.00 75.32 +2.23 23 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 67.00 +2.09 22 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 60.13 +2.01 23 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 51.86 +1.96 22 0 224 0
29JUN27 350.00 C 0.00 0.00 0.00 45.12 +1.16 22 0 47 0
29JUN27 360.00 C 0.00 0.00 0.00 38.89 +1.12 22 0 176 0
29JUN27 370.00 C 0.00 0.00 0.00 33.41 +1.12 22 0 272 0
29JUN27 380.00 C 0.00 0.00 0.00 28.69 +1.25 22 0 977 0
29JUN27 390.00 C 0.00 0.00 0.00 24.21 +0.90 22 0 576 0
29JUN27 400.00 C 0.00 0.00 0.00 20.50 +0.69 22 0 648 0
29JUN27 410.00 C 0.00 0.00 0.00 17.08 +0.39 22 0 1,084 0
29JUN27 420.00 C 0.00 0.00 0.00 14.69 +0.66 22 0 3,611 0
29JUN27 430.00 C 0.00 0.00 0.00 12.13 +0.32 22 0 867 0
29JUN27 440.00 C 0.00 0.00 0.00 10.43 +0.46 23 0 674 0
29JUN27 450.00 C 0.00 0.00 0.00 8.72 +0.56 23 0 709 0
29JUN27 460.00 C 0.00 0.00 0.00 6.93 -0.09 23 0 336 0
29JUN27 470.00 C 0.00 0.00 0.00 6.08 +0.27 23 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 5.14 +0.23 23 0 192 0
29JUN27 490.00 C 0.00 0.00 0.00 4.25 +0.33 23 0 264 0
29JUN27 500.00 C 0.00 0.00 0.00 3.58 +0.25 24 0 323 0
29JUN27 510.00 C 0.00 0.00 0.00 2.98 +0.23 24 0 476 0
29JUN27 520.00 C 0.00 0.00 0.00 2.49 +0.16 24 0 343 0
29JUN27 530.00 C 0.00 0.00 0.00 2.09 +0.14 24 0 307 0
29JUN27 540.00 C 0.00 0.00 0.00 1.66 +0.05 24 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 1.47 +0.09 24 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 1.19 +0.05 24 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 0.99 +0.03 24 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 0.85 +0.03 25 0 70 0
29JUN27 590.00 C 0.00 0.00 0.00 0.73 +0.05 25 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 0.61 +0.03 25 0 60 0
29JUN27 610.00 C 0.00 0.00 0.00 0.53 +0.03 25 0 95 0
29JUN27 620.00 C 0.00 0.00 0.00 0.44 +0.02 25 0 71 0
29JUN27 630.00 C 0.00 0.00 0.00 0.37 +0.02 25 0 75 0
29JUN27 640.00 C 0.00 0.00 0.00 0.32 +0.01 26 0 105 0
29JUN27 650.00 C 0.00 0.00 0.00 0.28 +0.02 26 0 75 0
29JUN27 660.00 C 0.00 0.00 0.00 0.23 +0.01 26 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.17 0.00 26 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.11 0.00 27 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 2 0
29SEP27 192.50 C 0.00 0.00 0.00 187.89 - 0 0 0 -
29SEP27 195.00 C 0.00 0.00 0.00 185.42 +2.77 0 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 182.96 +2.32 24 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 180.49 +2.20 0 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 175.49 +2.00 0 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 170.63 +2.29 22 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 165.71 +2.27 23 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 160.78 +2.47 23 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 155.87 +2.18 23 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 150.97 +1.93 23 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 146.15 +2.45 24 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 141.31 +2.31 24 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 136.50 +2.46 24 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 131.69 +2.52 24 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 126.95 +2.44 24 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 121.96 +1.75 23 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 117.62 +2.97 24 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 112.59 +2.78 23 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 108.01 +2.77 23 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 104.04 +3.31 24 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 99.61 +3.28 24 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 95.25 +3.24 24 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 90.69 +1.81 23 0 1 0
29SEP27 300.00 C 0.00 0.00 0.00 86.13 +1.72 22 0 79 0
29SEP27 310.00 C 0.00 0.00 0.00 78.19 +1.49 23 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 70.69 +2.50 23 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 63.50 +2.26 23 0 14 0
29SEP27 340.00 C 0.00 0.00 0.00 56.70 +2.03 22 0 75 0
29SEP27 350.00 C 0.00 0.00 0.00 50.55 +1.98 22 0 166 0
29SEP27 360.00 C 0.00 0.00 0.00 44.79 +1.71 22 0 245 0
29SEP27 370.00 C 38.39 38.39 38.39 38.31 +1.57 22 15 151 +15
29SEP27 380.00 C 0.00 0.00 0.00 33.73 +1.25 22 0 221 0
29SEP27 390.00 C 0.00 0.00 0.00 29.34 +0.66 22 0 294 0
29SEP27 400.00 C 24.91 24.91 24.91 25.70 +0.85 22 1 477 0
29SEP27 410.00 C 22.05 22.05 22.05 22.40 +0.78 22 20 315 +14
29SEP27 420.00 C 18.80 18.80 18.80 19.54 +0.74 22 2 346 -1
29SEP27 430.00 C 0.00 0.00 0.00 16.97 +0.55 22 0 357 0
29SEP27 440.00 C 0.00 0.00 0.00 14.75 +0.52 22 0 235 0
29SEP27 450.00 C 0.00 0.00 0.00 12.74 +0.35 22 0 496 0
29SEP27 460.00 C 0.00 0.00 0.00 11.06 +0.32 23 0 16 0
29SEP27 470.00 C 0.00 0.00 0.00 9.49 +0.21 23 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 8.26 +0.18 23 0 42 0
29SEP27 490.00 C 0.00 0.00 0.00 7.26 +0.15 23 0 5 0
29SEP27 500.00 C 6.34 6.34 6.29 6.32 +0.08 23 12 43 +12
29SEP27 510.00 C 0.00 0.00 0.00 5.44 +0.06 23 0 13 0
29SEP27 520.00 C 0.00 0.00 0.00 4.65 +0.01 23 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 4.05 -0.01 24 0 18 0
29SEP27 540.00 C 0.00 0.00 0.00 3.55 +0.07 24 0 47 0
29SEP27 550.00 C 0.00 0.00 0.00 3.07 +0.05 24 0 31 0
29SEP27 560.00 C 0.00 0.00 0.00 2.59 -0.05 24 0 96 0
29SEP27 570.00 C 0.00 0.00 0.00 2.26 -0.01 24 0 16 0
29SEP27 580.00 C 0.00 0.00 0.00 1.91 -0.06 24 0 70 0
29SEP27 590.00 C 0.00 0.00 0.00 1.66 -0.07 24 0 60 0
29SEP27 600.00 C 0.00 0.00 0.00 1.41 -0.09 24 0 100 0
29SEP27 610.00 C 0.00 0.00 0.00 1.22 -0.07 24 0 225 0
29SEP27 620.00 C 0.00 0.00 0.00 1.07 -0.07 24 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 0.92 -0.08 24 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 0.78 -0.08 25 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 0.69 -0.06 25 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 0.61 -0.06 25 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.52 -0.07 25 0 10 0
29SEP27 680.00 C 0.00 0.00 0.00 0.44 -0.07 25 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.41 -0.05 25 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.35 -0.05 25 0 45 0
29SEP27 710.00 C 0.00 0.00 0.00 0.30 -0.06 25 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.26 -0.06 25 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.23 -0.04 25 0 15 0
TOTAL CALL 7,397 157,780 +3,975
09OCT26 287.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 292.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
09OCT26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09OCT26 297.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
09OCT26 305.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
09OCT26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 151 0
09OCT26 315.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 325.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
09OCT26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 345.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
09OCT26 355.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 43 0
09OCT26 360.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 464 0
09OCT26 365.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 392 0
09OCT26 370.00 P 0.00 0.00 0.00 0.00 -0.48 0 0 870 0
09OCT26 375.00 P 0.34 0.42 0.06 0.00 -1.68 0 149 1,364 -16
09OCT26 380.00 P 4.40 4.40 1.43 2.20 -3.11 0 216 0 -223
09OCT26 385.00 P 6.00 9.00 6.00 7.20 -2.82 0 34 0 -292
09OCT26 390.00 P 11.12 13.00 11.12 12.20 -2.80 0 6 0 -14
09OCT26 395.00 P 0.00 0.00 0.00 17.20 -2.80 0 0 0 0
09OCT26 400.00 P 22.61 22.61 22.61 22.20 -2.80 0 1 0 -2
09OCT26 405.00 P 0.00 0.00 0.00 27.20 -2.80 0 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 32.20 -2.80 0 0 0 0
09OCT26 415.00 P 0.00 0.00 0.00 37.20 -2.80 0 0 0 0
09OCT26 420.00 P 0.00 0.00 0.00 42.20 -2.80 0 0 0 0
09OCT26 425.00 P 0.00 0.00 0.00 47.20 -2.80 0 0 0 0
09OCT26 430.00 P 0.00 0.00 0.00 52.20 -2.80 0 0 0 0
09OCT26 435.00 P 0.00 0.00 0.00 57.20 -2.80 0 0 0 0
09OCT26 440.00 P 0.00 0.00 0.00 62.20 -2.80 0 0 0 0
09OCT26 445.00 P 0.00 0.00 0.00 67.20 -2.80 0 0 0 0
09OCT26 450.00 P 0.00 0.00 0.00 72.20 -2.80 0 0 0 0
09OCT26 455.00 P 0.00 0.00 0.00 77.20 -2.80 0 0 0 0
09OCT26 460.00 P 0.00 0.00 0.00 82.20 -2.80 0 0 0 0
09OCT26 465.00 P 0.00 0.00 0.00 87.20 -2.80 0 0 0 0
09OCT26 470.00 P 0.00 0.00 0.00 92.20 -2.80 0 0 0 0
09OCT26 475.00 P 0.00 0.00 0.00 97.20 -2.80 0 0 0 0
09OCT26 480.00 P 0.00 0.00 0.00 102.20 -2.80 0 0 0 0
09OCT26 485.00 P 0.00 0.00 0.00 107.20 -2.80 0 0 0 0
09OCT26 490.00 P 0.00 0.00 0.00 112.20 -2.80 0 0 0 0
16OCT26 287.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 292.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 295.00 P 0.01 0.01 0.01 0.01 0.00 59 150 150 +150
16OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 305.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 335.00 P 0.06 0.06 0.06 0.01 -0.01 30 3 3 +3
16OCT26 340.00 P 0.10 0.10 0.10 0.01 -0.03 27 2 2 +2
16OCT26 345.00 P 0.00 0.00 0.00 0.01 -0.06 23 0 0 0
16OCT26 350.00 P 0.00 0.00 0.00 0.02 -0.13 22 0 2 0
16OCT26 355.00 P 0.20 0.20 0.20 0.07 -0.25 21 5 86 +5
16OCT26 360.00 P 0.44 0.44 0.44 0.20 -0.43 20 10 64 +10
16OCT26 365.00 P 0.62 0.62 0.58 0.53 -0.66 20 8 584 +8
16OCT26 370.00 P 1.27 1.31 0.95 1.20 -1.04 19 177 419 +107
16OCT26 375.00 P 2.23 3.20 2.10 2.55 -1.42 18 773 576 +440
16OCT26 380.00 P 3.99 5.06 3.99 5.06 -1.79 19 63 128 +5
16OCT26 385.00 P 7.50 8.50 7.50 8.30 -2.22 18 29 39 +29
16OCT26 390.00 P 12.02 13.33 12.02 13.02 -2.30 22 3 3 +1
16OCT26 395.00 P 0.00 0.00 0.00 17.31 -2.72 19 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 22.21 -2.79 20 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 27.20 -2.80 0 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 32.20 -2.80 0 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 37.20 -2.80 0 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 42.20 -2.80 0 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 47.20 -2.80 0 0 0 0
16OCT26 430.00 P 0.00 0.00 0.00 52.20 -2.80 0 0 0 0
16OCT26 435.00 P 0.00 0.00 0.00 57.20 -2.80 0 0 0 0
16OCT26 440.00 P 0.00 0.00 0.00 62.20 -2.80 0 0 0 0
16OCT26 445.00 P 0.00 0.00 0.00 67.20 -2.80 0 0 0 0
16OCT26 450.00 P 0.00 0.00 0.00 72.20 -2.80 0 0 0 0
16OCT26 455.00 P 0.00 0.00 0.00 77.20 -2.80 0 0 0 0
16OCT26 460.00 P 0.00 0.00 0.00 82.20 -2.80 0 0 0 0
16OCT26 465.00 P 0.00 0.00 0.00 87.20 -2.80 0 0 0 0
16OCT26 470.00 P 0.00 0.00 0.00 92.20 -2.80 0 0 0 0
16OCT26 475.00 P 0.00 0.00 0.00 97.20 -2.80 0 0 0 0
16OCT26 480.00 P 0.00 0.00 0.00 102.20 -2.80 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 0.01 - 90 0 0 -
29OCT26 195.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 44 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 245 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 37 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29OCT26 300.00 P 0.08 0.08 0.08 0.01 0.00 33 18 1,124 +18
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 28 0 974 0
29OCT26 320.00 P 0.12 0.12 0.11 0.03 -0.01 27 39 618 +39
29OCT26 330.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 1,476 0
29OCT26 340.00 P 0.00 0.00 0.00 0.21 -0.07 23 0 1,135 0
29OCT26 350.00 P 0.65 0.65 0.50 0.52 -0.26 21 82 1,588 +22
29OCT26 360.00 P 1.10 1.23 1.05 1.30 -0.54 20 89 2,996 -1
29OCT26 370.00 P 2.95 3.39 2.50 3.09 -1.13 18 270 4,926 -33
29OCT26 380.00 P 6.20 7.81 5.90 6.96 -1.74 17 410 6,240 -305
29OCT26 390.00 P 12.50 14.25 12.50 13.83 -2.13 17 347 3,626 -213
29OCT26 400.00 P 21.17 23.40 21.17 23.32 -1.93 22 12 3,001 -4
29OCT26 410.00 P 32.70 32.70 32.70 32.70 -2.30 25 4 1,656 -4
29OCT26 420.00 P 42.68 43.25 42.68 42.20 -2.80 0 15 232 +13
29OCT26 430.00 P 0.00 0.00 0.00 52.20 -2.80 0 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 62.20 -2.80 0 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 72.20 -2.80 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 82.20 -2.80 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 92.20 -2.80 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 102.20 -2.80 0 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 112.20 -2.89 0 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 122.20 -2.80 0 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 132.20 -2.89 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 142.20 -2.89 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 152.20 -2.80 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 162.20 -2.80 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 172.20 -2.88 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 182.20 -2.88 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 192.20 -2.87 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 202.20 -2.80 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 212.20 -2.80 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 222.20 -2.80 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 232.20 -2.86 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 242.20 -2.80 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 252.20 -2.80 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 262.20 -2.80 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 272.20 -2.85 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 282.20 -2.80 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 292.20 -2.80 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 302.20 -2.85 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 312.20 -2.85 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 322.20 -2.84 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 332.20 -2.80 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 342.20 -2.80 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 352.20 -2.80 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
27NOV26 195.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 19 0
27NOV26 300.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 430 0
27NOV26 310.00 P 0.00 0.00 0.00 0.10 -0.04 23 0 35 0
27NOV26 320.00 P 0.42 0.42 0.42 0.23 -0.09 22 10 442 +10
27NOV26 330.00 P 0.76 0.76 0.73 0.52 -0.20 22 39 773 +1
27NOV26 340.00 P 1.23 1.24 1.20 1.11 -0.34 21 7 1,105 -5
27NOV26 350.00 P 2.00 2.29 2.00 2.18 -0.45 21 146 1,498 -130
27NOV26 360.00 P 3.80 4.02 3.80 3.95 -0.75 20 161 2,496 -113
27NOV26 370.00 P 7.00 7.05 6.36 6.72 -1.12 19 103 2,709 -25
27NOV26 380.00 P 10.80 11.52 10.20 11.13 -1.43 19 72 7,092 -34
27NOV26 390.00 P 16.14 17.70 16.13 17.85 -1.14 20 224 2,310 +82
27NOV26 400.00 P 23.70 25.10 23.70 24.90 -2.20 20 27 1,531 0
27NOV26 410.00 P 31.90 31.90 31.90 33.44 -2.30 20 3 910 -3
27NOV26 420.00 P 0.00 0.00 0.00 42.63 -2.52 21 0 584 0
27NOV26 430.00 P 0.00 0.00 0.00 52.27 -2.73 21 0 13 0
27NOV26 440.00 P 0.00 0.00 0.00 62.20 -2.80 0 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 72.20 -2.80 0 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 82.20 -2.80 0 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 92.20 -2.80 0 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 102.20 -2.80 0 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 112.20 -2.89 0 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 122.20 -2.80 0 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 132.20 -2.89 0 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 142.20 -2.89 0 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 152.20 -2.80 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 162.20 -2.80 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 172.20 -2.88 0 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 182.20 -2.88 0 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 192.20 -2.87 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 202.20 -2.80 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 212.20 -2.80 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 222.20 -2.80 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 232.20 -2.86 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 242.20 -2.80 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 252.20 -2.80 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 262.20 -2.80 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 272.20 -2.85 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 282.20 -2.80 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 292.20 -2.80 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 302.20 -2.85 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 312.20 -2.85 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 322.20 -2.84 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 332.20 -2.80 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 342.20 -2.80 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 352.20 -2.80 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30DEC26 195.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 42 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 35 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 33 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 28 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 26 0 179 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 24 0 80 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 43 0
30DEC26 275.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.06 -0.04 22 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.09 -0.05 22 0 651 0
30DEC26 300.00 P 0.00 0.00 0.00 0.13 -0.09 21 0 5,943 0
30DEC26 310.00 P 0.72 0.72 0.72 0.32 -0.13 21 15 3,587 0
30DEC26 320.00 P 0.00 0.00 0.00 0.66 -0.25 21 0 1,907 0
30DEC26 330.00 P 1.62 1.62 1.62 1.31 -0.36 21 1 1,814 0
30DEC26 340.00 P 2.50 2.58 2.41 2.39 -0.51 21 180 2,471 +109
30DEC26 350.00 P 3.99 4.05 3.99 4.05 -0.52 20 59 2,385 +42
30DEC26 360.00 P 5.98 6.37 5.98 6.31 -0.81 20 86 2,742 -80
30DEC26 370.00 P 9.10 9.10 9.10 9.61 -1.07 20 1 2,003 -1
30DEC26 380.00 P 14.41 14.41 14.41 14.21 -1.26 19 2 6,455 -2
30DEC26 390.00 P 19.50 20.25 19.50 20.10 -1.38 20 11 4,412 0
30DEC26 400.00 P 0.00 0.00 0.00 27.27 -1.68 20 0 2,750 0
30DEC26 410.00 P 35.00 35.00 35.00 34.89 -1.92 20 2 3,162 +2
30DEC26 420.00 P 0.00 0.00 0.00 44.00 -1.94 22 0 3,796 0
30DEC26 430.00 P 0.00 0.00 0.00 52.63 -2.80 20 0 1,838 0
30DEC26 440.00 P 0.00 0.00 0.00 63.06 -1.94 25 0 320 0
30DEC26 450.00 P 71.60 71.60 71.60 73.06 -2.24 27 1 583 -45
30DEC26 460.00 P 83.06 83.06 83.06 82.20 -2.80 0 1 160 0
30DEC26 470.00 P 0.00 0.00 0.00 92.93 -2.07 32 0 0 0
30DEC26 480.00 P 103.11 103.31 103.05 102.20 -2.80 0 17 136 -15
30DEC26 490.00 P 113.09 113.28 113.05 112.20 -2.89 0 27 188 -25
30DEC26 500.00 P 123.15 123.29 123.05 122.20 -2.80 0 26 163 -25
30DEC26 510.00 P 0.00 0.00 0.00 132.20 -2.89 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 142.20 -2.89 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 152.20 -2.80 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 163.59 -1.41 50 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 172.92 -2.16 49 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 182.92 -2.16 51 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 192.92 -2.15 52 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 202.20 -2.80 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 212.92 -2.08 56 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 222.92 -2.15 57 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 232.20 -2.86 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 242.92 -2.08 61 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 252.20 -2.80 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 262.20 -2.86 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 272.91 -2.14 65 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 282.91 -2.09 67 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 292.20 -2.80 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 302.91 -2.14 70 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 312.20 -2.85 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 322.20 -2.84 0 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 333.61 -1.39 78 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 342.91 -2.09 76 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 352.87 -2.13 77 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28JAN27 195.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.15 +0.02 24 0 20 0
28JAN27 285.00 P 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.28 +0.01 23 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 0.39 0.00 23 0 20 0
28JAN27 300.00 P 0.00 0.00 0.00 0.52 -0.01 23 0 262 0
28JAN27 310.00 P 0.00 0.00 0.00 0.93 -0.04 23 0 710 0
28JAN27 320.00 P 0.00 0.00 0.00 1.58 -0.10 22 0 362 0
28JAN27 330.00 P 2.42 2.42 2.42 2.42 -0.32 21 50 755 +50
28JAN27 340.00 P 3.57 3.68 3.57 3.82 -0.28 21 31 651 +31
28JAN27 350.00 P 5.20 5.45 5.20 6.00 -0.18 21 63 385 +61
28JAN27 360.00 P 8.00 8.00 7.89 8.55 -0.49 21 80 677 0
28JAN27 370.00 P 11.10 11.86 11.10 11.86 -0.86 20 18 466 +9
28JAN27 380.00 P 0.00 0.00 0.00 16.28 -1.19 20 0 27 0
28JAN27 390.00 P 22.00 22.00 21.68 21.98 -1.36 20 32 55 +32
28JAN27 400.00 P 0.00 0.00 0.00 28.61 -2.01 20 0 30 0
28JAN27 410.00 P 0.00 0.00 0.00 36.07 -1.93 20 0 33 0
28JAN27 420.00 P 0.00 0.00 0.00 44.26 -2.47 20 0 20 0
28JAN27 430.00 P 0.00 0.00 0.00 53.09 -2.48 20 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 63.21 -1.98 23 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 73.06 -2.24 25 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 82.77 -2.23 26 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 92.93 -2.07 29 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 102.77 -2.23 30 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 112.77 -2.32 32 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 122.77 -2.23 34 0 0 0
28JAN27 510.00 P 0.00 0.00 0.00 132.77 -2.32 36 0 0 0
28JAN27 520.00 P 0.00 0.00 0.00 142.77 -2.32 38 0 0 0
28JAN27 530.00 P 0.00 0.00 0.00 152.77 -2.23 39 0 0 0
28JAN27 540.00 P 0.00 0.00 0.00 163.59 -1.41 45 0 0 0
28JAN27 550.00 P 0.00 0.00 0.00 172.92 -2.16 44 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 182.92 -2.16 45 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 192.92 -2.15 47 0 0 0
28JAN27 580.00 P 0.00 0.00 0.00 202.76 -2.24 48 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 212.92 -2.08 50 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 222.92 -2.15 52 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 232.76 -2.30 52 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 242.92 -2.08 54 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 252.76 -2.24 55 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 262.76 -2.30 56 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 272.91 -2.14 58 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 282.91 -2.09 60 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 292.76 -2.24 60 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 302.91 -2.14 62 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 312.76 -2.29 63 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 0.01 - 30 0 0 -
30MAR27 195.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 29 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 27 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 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 0.03 +0.01 25 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.08 +0.03 24 0 86 0
30MAR27 250.00 P 0.00 0.00 0.00 0.11 +0.03 24 0 210 0
30MAR27 255.00 P 0.70 0.70 0.70 0.16 +0.05 24 10 150 0
30MAR27 260.00 P 0.00 0.00 0.00 0.21 +0.05 23 0 75 0
30MAR27 265.00 P 0.90 0.90 0.90 0.28 +0.05 23 10 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.38 +0.07 23 0 131 0
30MAR27 275.00 P 1.11 1.11 1.11 0.51 +0.07 23 15 31 +8
30MAR27 280.00 P 0.00 0.00 0.00 0.67 +0.06 23 0 185 0
30MAR27 285.00 P 0.00 0.00 0.00 0.89 +0.07 23 0 80 0
30MAR27 290.00 P 1.79 1.79 1.79 1.15 +0.08 23 2 286 +2
30MAR27 295.00 P 0.00 0.00 0.00 1.46 +0.07 23 0 129 0
30MAR27 300.00 P 0.00 0.00 0.00 1.84 +0.05 23 0 391 0
30MAR27 310.00 P 0.00 0.00 0.00 2.83 -0.01 23 0 363 0
30MAR27 320.00 P 4.28 4.30 4.28 4.20 -0.11 22 63 1,356 +50
30MAR27 330.00 P 5.82 6.11 5.82 5.87 -0.42 22 33 5,089 +30
30MAR27 340.00 P 0.00 0.00 0.00 8.16 -0.56 22 0 1,283 0
30MAR27 350.00 P 10.45 10.57 10.45 10.99 -0.73 22 101 1,416 +100
30MAR27 360.00 P 0.00 0.00 0.00 14.36 -1.04 21 0 2,943 0
30MAR27 370.00 P 18.97 18.97 18.77 18.77 -0.94 21 24 2,025 -24
30MAR27 380.00 P 23.28 23.28 23.28 23.64 -1.44 21 1 3,302 0
30MAR27 390.00 P 0.00 0.00 0.00 29.47 -1.61 21 0 1,504 0
30MAR27 400.00 P 0.00 0.00 0.00 36.20 -1.96 21 0 4,029 0
30MAR27 410.00 P 0.00 0.00 0.00 43.34 -1.84 21 0 3,790 0
30MAR27 420.00 P 0.00 0.00 0.00 51.09 -1.96 22 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 59.26 -2.09 22 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 67.52 -2.47 22 0 914 0
30MAR27 450.00 P 75.80 75.80 75.80 77.63 -1.21 24 5 700 0
30MAR27 460.00 P 0.00 0.00 0.00 85.26 -2.61 22 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 94.48 -2.63 22 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 105.20 -1.31 25 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 115.25 -0.74 27 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 122.90 -2.70 22 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 132.77 -2.48 23 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 142.77 -2.32 25 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 153.93 -1.07 31 0 138 0
30MAR27 540.00 P 0.00 0.00 0.00 163.67 -1.33 32 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 172.92 -2.16 31 0 86 0
30MAR27 560.00 P 0.00 0.00 0.00 183.60 -1.48 35 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 192.92 -2.15 34 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 203.60 -1.40 38 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 213.60 -1.40 40 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 222.92 -2.15 39 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 232.76 -2.30 40 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 242.92 -2.08 42 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 252.76 -2.24 43 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 262.76 -2.30 44 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 273.59 -1.46 48 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 282.91 -2.09 47 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 292.76 -2.24 48 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 303.59 -1.46 52 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 312.76 -2.29 50 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 323.59 -1.45 54 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 333.61 -1.39 56 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 343.59 -1.41 57 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 352.87 -2.13 55 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29JUN27 195.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.06 -0.05 23 0 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.09 -0.06 23 0 21 0
29JUN27 230.00 P 0.00 0.00 0.00 0.13 -0.06 23 0 2 0
29JUN27 235.00 P 0.00 0.00 0.00 0.18 -0.08 23 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 0.24 -0.09 23 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.32 -0.12 23 0 36 0
29JUN27 250.00 P 0.00 0.00 0.00 0.42 -0.14 23 0 96 0
29JUN27 255.00 P 0.00 0.00 0.00 0.55 -0.16 23 0 15 0
29JUN27 260.00 P 0.00 0.00 0.00 0.70 -0.21 23 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.91 -0.20 23 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 1.12 -0.28 23 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.43 -0.27 23 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.74 -0.35 23 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 2.17 -0.43 23 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.62 -0.47 23 0 220 0
29JUN27 295.00 P 0.00 0.00 0.00 3.16 -0.55 23 0 49 0
29JUN27 300.00 P 0.00 0.00 0.00 3.80 -0.55 23 0 490 0
29JUN27 310.00 P 0.00 0.00 0.00 5.32 -0.62 23 0 535 0
29JUN27 320.00 P 0.00 0.00 0.00 7.23 -0.43 23 0 1,063 0
29JUN27 330.00 P 9.57 9.57 9.57 9.49 -0.42 23 45 444 +45
29JUN27 340.00 P 11.98 12.05 11.98 12.46 -0.34 23 46 749 +46
29JUN27 350.00 P 0.00 0.00 0.00 15.23 -0.85 22 0 929 0
29JUN27 360.00 P 0.00 0.00 0.00 19.04 -0.95 22 0 887 0
29JUN27 370.00 P 0.00 0.00 0.00 23.47 -0.93 22 0 2,773 0
29JUN27 380.00 P 0.00 0.00 0.00 28.55 -0.99 22 0 306 0
29JUN27 390.00 P 0.00 0.00 0.00 34.20 -1.60 21 0 402 0
29JUN27 400.00 P 0.00 0.00 0.00 40.78 -2.04 22 0 699 0
29JUN27 410.00 P 0.00 0.00 0.00 47.86 -1.56 22 0 843 0
29JUN27 420.00 P 0.00 0.00 0.00 55.19 -1.72 22 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 62.93 -2.23 22 0 413 0
29JUN27 440.00 P 0.00 0.00 0.00 71.43 -2.08 23 0 822 0
29JUN27 450.00 P 0.00 0.00 0.00 79.37 -2.44 23 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 88.49 -2.06 23 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 96.85 -2.56 23 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 105.92 -2.59 23 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 115.78 -1.91 24 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 124.40 -2.66 23 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 133.80 -2.67 24 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 143.29 -2.71 24 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 153.93 -1.64 27 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 163.67 -1.54 28 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 172.92 -2.16 27 0 2 0
29JUN27 560.00 P 0.00 0.00 0.00 183.60 -1.48 30 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 192.92 -2.15 30 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 203.60 -1.40 33 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 213.60 -1.40 34 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 222.92 -2.15 33 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 232.76 -2.30 34 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 242.92 -2.08 36 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 252.76 -2.24 36 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 262.76 -2.30 37 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 273.59 -1.46 41 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 282.91 -2.09 40 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 292.76 -2.24 41 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 303.59 -1.46 44 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 312.76 -2.29 43 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 323.59 -1.45 46 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 333.61 -1.39 47 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 343.59 -1.41 48 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 352.87 -2.13 47 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 0.02 - 23 0 0 -
29SEP27 195.00 P 0.77 0.77 0.77 0.03 +0.01 23 2 5 +2
29SEP27 197.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 375 0
29SEP27 200.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 153 0
29SEP27 205.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 72 0
29SEP27 210.00 P 0.00 0.00 0.00 0.10 +0.02 23 0 100 0
29SEP27 215.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 1 0
29SEP27 220.00 P 0.00 0.00 0.00 0.19 +0.02 23 0 124 0
29SEP27 225.00 P 0.00 0.00 0.00 0.25 +0.03 23 0 60 0
29SEP27 230.00 P 0.00 0.00 0.00 0.33 +0.03 23 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.43 +0.04 23 0 15 0
29SEP27 240.00 P 0.00 0.00 0.00 0.56 +0.04 23 0 170 0
29SEP27 245.00 P 0.00 0.00 0.00 0.70 +0.05 23 0 1 0
29SEP27 250.00 P 0.00 0.00 0.00 0.91 +0.05 23 0 31 0
29SEP27 255.00 P 0.00 0.00 0.00 1.12 +0.06 23 0 47 0
29SEP27 260.00 P 0.00 0.00 0.00 1.40 +0.06 23 0 4 0
29SEP27 265.00 P 0.00 0.00 0.00 1.72 +0.06 23 0 27 0
29SEP27 270.00 P 0.00 0.00 0.00 2.07 +0.05 23 0 15 0
29SEP27 275.00 P 0.00 0.00 0.00 2.53 +0.06 23 0 90 0
29SEP27 280.00 P 0.00 0.00 0.00 3.00 +0.06 23 0 121 0
29SEP27 285.00 P 0.00 0.00 0.00 3.58 -0.08 23 0 96 0
29SEP27 290.00 P 0.00 0.00 0.00 4.23 -0.09 23 0 90 0
29SEP27 295.00 P 6.10 6.10 6.10 4.90 -0.16 23 1 117 +1
29SEP27 300.00 P 0.00 0.00 0.00 5.78 -0.18 23 0 46 0
29SEP27 310.00 P 0.00 0.00 0.00 7.63 -0.32 23 0 166 0
29SEP27 320.00 P 0.00 0.00 0.00 9.98 -0.38 23 0 364 0
29SEP27 330.00 P 0.00 0.00 0.00 12.78 -0.56 23 0 476 0
29SEP27 340.00 P 0.00 0.00 0.00 15.94 -0.79 23 0 548 0
29SEP27 350.00 P 19.60 19.60 19.60 19.72 -0.88 23 1 849 +1
29SEP27 360.00 P 24.11 24.11 24.11 23.97 -0.96 23 5 1,015 +5
29SEP27 370.00 P 28.33 28.33 28.33 28.62 -0.90 23 45 188 +45
29SEP27 380.00 P 0.00 0.00 0.00 33.77 -0.86 23 0 199 0
29SEP27 390.00 P 0.00 0.00 0.00 39.31 -1.43 23 0 23 0
29SEP27 400.00 P 0.00 0.00 0.00 45.78 -1.30 23 0 196 0
29SEP27 410.00 P 0.00 0.00 0.00 52.41 -1.51 23 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 59.68 -0.95 23 0 56 0
29SEP27 430.00 P 0.00 0.00 0.00 67.39 -1.63 24 0 105 0
29SEP27 440.00 P 0.00 0.00 0.00 75.18 -1.70 24 0 156 0
29SEP27 450.00 P 0.00 0.00 0.00 83.31 -1.72 24 0 77 0
29SEP27 460.00 P 0.00 0.00 0.00 91.26 -1.42 24 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 100.28 -1.75 25 0 17 0
29SEP27 480.00 P 0.00 0.00 0.00 108.52 -1.63 24 0 20 0
29SEP27 490.00 P 0.00 0.00 0.00 116.40 -2.69 23 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 125.30 -3.64 23 0 51 0
29SEP27 510.00 P 0.00 0.00 0.00 136.38 -1.80 26 0 180 0
29SEP27 520.00 P 0.00 0.00 0.00 145.07 -1.78 25 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 154.50 -1.80 26 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 163.97 -1.83 26 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 173.45 -1.93 26 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 183.60 -1.50 27 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 192.92 -2.15 27 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 203.60 -1.40 30 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 213.60 -1.40 31 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 222.92 -2.15 31 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 232.79 -2.27 31 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 242.92 -2.08 33 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 252.76 -2.24 33 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 262.80 -2.26 34 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 273.59 -1.46 37 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 282.91 -2.09 37 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 292.76 -2.24 37 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 303.59 -1.46 40 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 312.76 -2.29 39 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 323.59 -1.45 42 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 333.61 -1.39 43 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 343.59 -1.41 44 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 352.87 -2.13 43 0 0 0
TOTAL PUT 4,819 168,568 -18
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$ 19.550
29OCT26 14.50 C 0.00 0.00 0.00 5.11 +0.13 69 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.61 +0.11 62 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.11 +0.17 55 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.58 +0.15 32 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.08 +0.14 25 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.58 +0.13 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.09 +0.13 24 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.61 +0.12 23 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.17 +0.10 24 0 24 0
29OCT26 19.00 C 0.00 0.00 0.00 0.78 +0.08 23 0 15 0
29OCT26 19.50 C 0.00 0.00 0.00 0.46 +0.02 22 0 126 0
29OCT26 20.00 C 0.23 0.23 0.23 0.26 +0.03 23 10 346 +10
29OCT26 21.00 C 0.00 0.00 0.00 0.05 0.00 22 0 91 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 191 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 315 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 64 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.12 +0.09 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.62 +0.09 30 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.12 +0.07 25 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.64 +0.06 29 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.14 +0.05 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.66 +0.13 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.20 +0.12 24 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.77 +0.10 24 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.38 +0.09 24 0 15 0
27NOV26 19.00 C 0.00 0.00 0.00 1.04 +0.07 24 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.74 +0.04 23 0 49 0
27NOV26 20.00 C 0.00 0.00 0.00 0.51 +0.04 23 0 111 0
27NOV26 21.00 C 0.00 0.00 0.00 0.22 +0.01 23 0 40 0
27NOV26 22.00 C 0.00 0.00 0.00 0.08 0.00 23 0 83 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 0.00 24 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 5.19 +0.16 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.70 +0.15 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.21 +0.13 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.75 +0.14 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.22 +0.04 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.77 +0.13 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.34 +0.12 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.94 +0.12 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.58 +0.06 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.27 +0.07 24 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.97 +0.05 23 0 50 0
30DEC26 20.00 C 0.00 0.00 0.00 0.74 +0.04 23 0 21 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 +0.04 23 0 52 0
30DEC26 22.00 C 0.00 0.00 0.00 0.20 +0.02 23 0 109 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 205 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 2,032 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 24 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 33 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 5.25 +0.15 33 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.78 +0.13 32 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.31 +0.13 31 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.84 +0.12 29 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.32 +0.13 24 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.88 +0.12 24 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.48 +0.12 24 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 2.10 +0.11 24 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.75 +0.05 24 0 15 0
28JAN27 19.00 C 0.00 0.00 0.00 1.49 +0.10 25 0 30 0
28JAN27 19.50 C 0.00 0.00 0.00 1.15 +0.06 23 0 55 0
28JAN27 20.00 C 0.00 0.00 0.00 0.91 +0.04 23 0 1 0
28JAN27 21.00 C 0.00 0.00 0.00 0.56 +0.04 24 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 0.33 +0.04 24 0 17 0
28JAN27 23.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.05 0.00 24 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 0.02 +0.01 26 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.41 +0.08 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.95 +0.10 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.49 +0.12 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.05 +0.12 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.62 +0.12 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.11 +0.11 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.73 +0.11 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.37 +0.09 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.05 +0.09 24 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.75 +0.07 24 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 1.49 +0.07 24 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.25 +0.06 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.84 +0.03 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.56 +0.03 24 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.37 +0.02 24 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.23 +0.01 24 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.09 0.00 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 31 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 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 5.54 +0.12 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.10 +0.14 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.64 +0.13 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.21 +0.14 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.79 +0.13 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.39 +0.22 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.94 +0.12 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.60 +0.11 25 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 2.29 +0.11 25 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.01 +0.10 25 0 8 0
29JUN27 19.50 C 0.00 0.00 0.00 1.74 +0.09 25 0 100 0
29JUN27 20.00 C 0.00 0.00 0.00 1.51 +0.09 25 0 115 0
29JUN27 21.00 C 0.00 0.00 0.00 1.10 +0.06 25 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 0.79 +0.06 25 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 0.56 +0.03 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.40 +0.04 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.28 +0.03 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 0.00 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 27 0 60 0
29SEP27 14.50 C 0.00 0.00 0.00 5.59 +0.09 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.15 +0.09 31 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.72 +0.09 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.31 +0.11 29 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.93 +0.13 29 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.55 +0.11 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.17 +0.11 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.86 +0.10 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.57 +0.12 27 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 2.24 +0.08 26 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 2.01 +0.08 26 0 2 0
29SEP27 20.00 C 0.00 0.00 0.00 1.79 +0.07 26 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 1.42 +0.06 27 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.11 +0.05 27 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.88 +0.05 27 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.68 +0.03 27 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.53 +0.03 27 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.40 +0.02 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
TOTAL CALL 10 5,660 +10
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 133 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 136 0
29OCT26 18.50 P 0.00 0.00 0.00 0.09 -0.04 24 0 341 0
29OCT26 19.00 P 0.22 0.22 0.22 0.21 -0.06 24 35 354 +22
29OCT26 19.50 P 0.00 0.00 0.00 0.41 -0.06 24 0 2,921 0
29OCT26 20.00 P 0.00 0.00 0.00 0.68 -0.11 23 0 180 0
29OCT26 21.00 P 0.00 0.00 0.00 1.48 -0.14 23 0 220 0
29OCT26 22.00 P 0.00 0.00 0.00 2.45 -0.14 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.45 -0.14 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.45 -0.19 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.45 -0.14 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.45 -0.20 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.45 -0.14 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.45 -0.18 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.45 -0.18 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.45 -0.18 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.45 -0.18 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.45 -0.14 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.45 -0.14 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.45 -0.14 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.45 -0.14 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 22 0
27NOV26 17.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 60 0
27NOV26 18.00 P 0.00 0.00 0.00 0.15 -0.03 24 0 12 0
27NOV26 18.50 P 0.00 0.00 0.00 0.26 -0.05 24 0 20 0
27NOV26 19.00 P 0.00 0.00 0.00 0.43 -0.06 24 0 55 0
27NOV26 19.50 P 0.00 0.00 0.00 0.64 -0.07 24 0 102 0
27NOV26 20.00 P 0.00 0.00 0.00 0.90 -0.13 24 0 163 0
27NOV26 21.00 P 0.00 0.00 0.00 1.61 -0.12 24 0 240 0
27NOV26 22.00 P 0.00 0.00 0.00 2.48 -0.14 23 0 128 0
27NOV26 23.00 P 0.00 0.00 0.00 3.46 -0.16 27 0 60 0
27NOV26 24.00 P 0.00 0.00 0.00 4.46 -0.18 33 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.46 -0.13 38 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 6.46 -0.19 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.46 -0.13 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.47 -0.16 54 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.46 -0.17 56 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.46 -0.17 60 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.46 -0.17 64 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.46 -0.13 68 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.45 -0.14 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.46 -0.13 75 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.46 -0.13 78 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 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 16.50 P 0.10 0.10 0.10 0.06 0.00 24 2 37 +2
30DEC26 17.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 -0.02 24 0 69 0
30DEC26 18.00 P 0.00 0.00 0.00 0.28 -0.02 24 0 121 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 -0.02 24 0 49 0
30DEC26 19.00 P 0.00 0.00 0.00 0.60 -0.04 24 0 51 0
30DEC26 19.50 P 0.00 0.00 0.00 0.81 -0.03 24 0 246 0
30DEC26 20.00 P 0.00 0.00 0.00 1.07 -0.09 24 0 111 0
30DEC26 21.00 P 0.00 0.00 0.00 1.69 -0.15 22 0 151 0
30DEC26 22.00 P 0.00 0.00 0.00 2.55 -0.12 24 0 158 0
30DEC26 23.00 P 0.00 0.00 0.00 3.46 -0.16 23 0 106 0
30DEC26 24.00 P 0.00 0.00 0.00 4.46 -0.18 27 0 2,000 0
30DEC26 25.00 P 0.00 0.00 0.00 5.47 -0.12 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.47 -0.18 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.47 -0.15 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.47 -0.16 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.47 -0.16 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.47 -0.16 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.47 -0.16 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.47 -0.14 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.46 -0.16 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.46 -0.16 62 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.46 -0.16 64 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.46 -0.15 67 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.46 -0.15 70 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.46 -0.16 72 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.46 -0.13 75 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.07 0.00 25 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 0.17 -0.02 24 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 0.26 -0.03 24 0 30 0
28JAN27 18.00 P 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.54 -0.05 24 0 40 0
28JAN27 19.00 P 0.00 0.00 0.00 0.74 -0.05 25 0 20 0
28JAN27 19.50 P 0.00 0.00 0.00 0.96 -0.06 24 0 40 0
28JAN27 20.00 P 0.00 0.00 0.00 1.21 -0.07 24 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.84 -0.09 24 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 2.63 -0.11 24 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 3.46 -0.16 21 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.46 -0.18 25 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.47 -0.14 30 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.47 -0.18 33 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.47 -0.15 37 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.47 -0.16 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.22 -0.02 24 0 120 0
30MAR27 17.00 P 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.43 -0.04 24 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.58 -0.04 25 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 0.76 -0.05 25 0 150 0
30MAR27 19.00 P 0.00 0.00 0.00 0.96 -0.06 25 0 25 0
30MAR27 19.50 P 0.00 0.00 0.00 1.20 -0.04 25 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.46 -0.05 25 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 2.05 -0.10 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.78 -0.11 24 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.54 -0.13 22 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.46 -0.18 22 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.47 -0.14 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.47 -0.18 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.47 -0.15 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.47 -0.16 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.47 -0.16 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.47 -0.16 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.47 -0.16 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.47 -0.14 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.46 -0.16 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.46 -0.16 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.46 -0.16 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.46 -0.15 52 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.46 -0.15 54 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.46 -0.16 56 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.46 -0.13 58 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.17 -0.01 25 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.24 -0.01 25 0 105 0
29JUN27 15.50 P 0.00 0.00 0.00 0.33 -0.01 25 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 0.44 -0.02 25 0 60 0
29JUN27 16.50 P 0.00 0.00 0.00 0.57 -0.02 25 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.73 -0.02 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.91 -0.03 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 1.09 -0.05 25 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.29 -0.06 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.51 -0.08 24 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.82 -0.06 25 0 105 0
29JUN27 20.00 P 0.00 0.00 0.00 2.12 -0.06 25 0 101 0
29JUN27 21.00 P 0.00 0.00 0.00 2.77 -0.07 25 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 3.39 -0.08 23 0 53 0
29JUN27 23.00 P 0.00 0.00 0.00 4.16 -0.10 22 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.97 -0.14 21 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 5.86 -0.13 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.79 -0.08 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.73 -0.08 15 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.69 -0.09 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.66 -0.08 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.62 -0.09 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.59 -0.09 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.57 -0.08 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.54 -0.08 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.51 -0.11 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.48 -0.23 0 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.35 -0.01 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.44 -0.02 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.57 -0.02 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.70 -0.03 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.86 -0.03 28 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 1.04 -0.04 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.24 -0.04 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.46 -0.05 28 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.70 -0.05 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.96 -0.07 28 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 2.25 -0.06 28 0 2 0
29SEP27 20.00 P 0.00 0.00 0.00 2.55 -0.07 28 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 3.20 -0.08 28 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 3.91 -0.10 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.68 -0.12 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.50 -0.13 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.36 -0.08 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.25 -0.08 31 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.17 -0.08 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.09 -0.09 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.03 -0.10 34 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.99 -0.08 35 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.93 -0.09 36 0 0 0
TOTAL PUT 37 9,477 +24
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$ 145.200
09OCT26 123.00 C 0.00 0.00 0.00 22.20 - 0 0 0 -
09OCT26 124.00 C 0.00 0.00 0.00 21.20 - 0 0 0 -
09OCT26 125.00 C 0.00 0.00 0.00 20.20 - 0 0 0 -
09OCT26 126.00 C 0.00 0.00 0.00 19.20 - 0 0 0 -
09OCT26 127.00 C 0.00 0.00 0.00 18.20 - 0 0 0 -
09OCT26 128.00 C 0.00 0.00 0.00 17.20 - 0 0 0 -
09OCT26 129.00 C 0.00 0.00 0.00 16.20 +2.59 0 0 0 0
09OCT26 130.00 C 0.00 0.00 0.00 15.20 +2.59 0 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 14.20 +2.58 0 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 13.20 +2.58 0 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 12.20 +2.53 0 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 11.20 +2.55 0 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 10.20 +2.55 0 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 9.20 +2.53 0 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 8.20 +2.52 0 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 7.20 +2.40 0 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 6.20 +2.28 0 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 5.20 +2.21 0 0 0 0
09OCT26 141.00 C 4.13 4.13 4.13 4.20 +1.94 0 1 0 0
09OCT26 142.00 C 0.00 0.00 0.00 3.20 +1.58 0 0 0 0
09OCT26 143.00 C 1.50 2.40 1.50 2.20 +1.11 0 34 0 -52
09OCT26 144.00 C 1.32 1.90 1.15 1.20 +0.52 0 12 0 -62
09OCT26 145.00 C 0.60 1.03 0.12 0.20 -0.18 0 261 11 -197
09OCT26 146.00 C 0.27 0.44 0.15 0.00 -0.19 0 753 588 +572
09OCT26 147.00 C 0.11 0.12 0.03 0.00 -0.09 0 342 415 +43
09OCT26 148.00 C 0.03 0.03 0.03 0.00 -0.04 0 300 509 +300
09OCT26 149.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 340 0
09OCT26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 517 0
09OCT26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 487 0
09OCT26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 665 0
09OCT26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 416 0
09OCT26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 925 0
09OCT26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 578 0
09OCT26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
09OCT26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
09OCT26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
09OCT26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
09OCT26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 22.29 - 46 0 0 -
16OCT26 124.00 C 0.00 0.00 0.00 21.30 - 47 0 0 -
16OCT26 125.00 C 0.00 0.00 0.00 20.30 - 45 0 0 -
16OCT26 126.00 C 0.00 0.00 0.00 19.31 - 44 0 0 -
16OCT26 127.00 C 0.00 0.00 0.00 18.32 - 44 0 0 -
16OCT26 128.00 C 0.00 0.00 0.00 17.33 - 43 0 0 -
16OCT26 129.00 C 0.00 0.00 0.00 16.34 +2.52 41 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 15.35 +2.49 40 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 14.37 +2.46 39 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 13.40 +2.42 39 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 12.43 +2.67 38 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 11.46 +2.58 37 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 10.51 +2.48 36 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 9.57 +2.37 35 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 8.64 +2.23 34 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 7.73 +2.09 33 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 6.63 +1.71 27 0 30 0
16OCT26 140.00 C 0.00 0.00 0.00 6.09 +1.85 33 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 5.22 +1.61 31 0 2 0
16OCT26 142.00 C 0.00 0.00 0.00 4.23 +1.21 27 0 1 0
16OCT26 143.00 C 3.40 3.90 3.32 3.56 +1.06 28 29 23 -3
16OCT26 144.00 C 2.80 3.00 2.80 2.90 +0.86 27 27 30 +25
16OCT26 145.00 C 2.33 2.77 2.13 2.24 +0.61 26 263 151 +132
16OCT26 146.00 C 1.81 2.20 1.69 1.76 +0.48 26 288 392 +238
16OCT26 147.00 C 1.41 1.54 1.24 1.35 +0.36 25 474 286 +180
16OCT26 148.00 C 1.07 1.23 1.02 1.03 +0.28 26 47 117 +35
16OCT26 149.00 C 0.86 0.97 0.66 0.73 +0.18 25 136 99 +66
16OCT26 150.00 C 0.56 0.63 0.46 0.54 +0.14 25 77 619 +1
16OCT26 152.50 C 0.27 0.29 0.19 0.19 +0.03 25 285 677 +65
16OCT26 155.00 C 0.12 0.14 0.06 0.06 0.00 24 111 311 +100
16OCT26 157.50 C 0.06 0.06 0.04 0.02 0.00 25 35 372 0
16OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 27 0 70 0
16OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 31 0 27 0
16OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
16OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 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 73 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 78.09 - 159 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 75.46 - 138 0 0 -
29OCT26 72.50 C 0.00 0.00 0.00 73.07 - 143 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 70.59 +2.73 138 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 68.08 +2.84 131 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 65.49 +2.74 116 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 62.99 +2.74 110 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 60.50 +2.74 106 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 58.12 +2.86 110 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 55.63 +2.86 105 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 53.13 +2.86 99 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 50.62 +2.84 93 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 47.79 +2.51 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 45.61 +2.82 82 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 43.17 +2.88 80 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 40.26 +2.46 0 0 110 0
29OCT26 107.50 C 0.00 0.00 0.00 37.81 +2.50 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 35.33 +2.51 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 32.83 +2.50 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 30.72 +2.68 58 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 28.24 +2.85 54 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 25.64 +2.70 46 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 23.33 +2.80 48 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 20.55 +2.39 34 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 18.14 +2.64 33 0 0 0
29OCT26 130.00 C 15.85 15.85 15.85 15.77 +2.50 32 25 50 +25
29OCT26 132.50 C 0.00 0.00 0.00 13.29 +2.12 28 0 0 0
29OCT26 135.00 C 11.06 11.06 11.06 11.52 +2.27 34 30 60 0
29OCT26 137.50 C 0.00 0.00 0.00 9.19 +1.70 30 0 0 0
29OCT26 140.00 C 6.79 7.73 6.79 7.09 +1.18 28 26 107 +13
29OCT26 142.50 C 5.33 5.71 5.33 5.51 +0.98 28 19 240 -13
29OCT26 145.00 C 4.00 4.50 3.86 4.05 +0.62 28 221 487 +103
29OCT26 147.50 C 2.56 3.24 2.56 2.90 +0.36 28 984 1,486 +741
29OCT26 150.00 C 1.80 2.20 1.75 1.90 +0.07 27 236 1,239 -7
29OCT26 152.50 C 1.30 1.43 1.13 1.24 -0.05 27 261 606 -16
29OCT26 155.00 C 0.77 0.90 0.70 0.74 -0.15 26 447 1,315 +153
29OCT26 157.50 C 0.50 0.53 0.45 0.45 -0.15 26 506 1,450 +93
29OCT26 160.00 C 0.31 0.33 0.26 0.24 -0.15 26 403 3,277 +115
29OCT26 162.50 C 0.22 0.22 0.18 0.12 -0.13 25 38 2,119 -8
29OCT26 165.00 C 0.12 0.15 0.12 0.06 -0.10 25 506 2,077 +494
29OCT26 167.50 C 0.10 0.10 0.08 0.03 -0.06 25 35 1,042 +5
29OCT26 170.00 C 0.06 0.06 0.06 0.01 -0.05 24 2 2,045 0
29OCT26 172.50 C 0.05 0.05 0.05 0.01 -0.03 26 4 977 -4
29OCT26 175.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 1,073 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 484 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,753 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 34 0 378 0
29OCT26 185.00 C 0.01 0.01 0.01 0.01 0.00 36 61 864 +61
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 629 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 40 0 225 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 41 0 124 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 305 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 46 0 549 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 53 0 68 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 56 0 170 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 59 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 64 0 155 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 67 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 72 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 77 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 84 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 67.50 C 0.00 0.00 0.00 78.24 - 115 0 0 -
27NOV26 70.00 C 0.00 0.00 0.00 75.47 - 92 0 0 -
27NOV26 72.50 C 0.00 0.00 0.00 73.24 - 105 0 0 -
27NOV26 75.00 C 0.00 0.00 0.00 70.75 +2.84 101 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 68.26 +2.92 96 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 65.77 +2.92 92 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 63.27 +2.83 88 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 60.78 +2.98 84 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 58.12 +2.75 73 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 55.79 +2.98 76 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 53.31 +2.83 72 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 50.81 +2.82 69 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 48.32 +2.97 65 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 45.83 +2.97 62 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 43.34 +2.89 58 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 40.86 +2.83 55 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 38.37 +2.87 52 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 35.90 +2.93 49 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 33.17 +2.50 40 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 31.00 +2.82 44 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 28.24 +2.51 36 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 26.16 +2.79 40 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 23.79 +2.74 38 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 20.96 +2.51 31 0 172 0
27NOV26 127.50 C 0.00 0.00 0.00 18.67 +2.49 30 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 16.41 +2.34 29 0 0 0
27NOV26 132.50 C 14.42 14.42 14.42 14.38 +2.28 29 2 2 +2
27NOV26 135.00 C 0.00 0.00 0.00 12.48 +2.21 30 0 176 0
27NOV26 137.50 C 10.06 10.06 10.06 10.30 +1.73 27 612 752 +612
27NOV26 140.00 C 8.16 8.16 8.16 8.53 +1.49 26 2 190 0
27NOV26 142.50 C 6.98 6.98 6.98 6.93 +1.25 26 1 281 -1
27NOV26 145.00 C 5.48 5.58 5.48 5.50 +1.01 25 31 199 +27
27NOV26 147.50 C 4.40 4.48 4.29 4.32 +0.82 25 34 173 -3
27NOV26 150.00 C 3.40 3.45 3.28 3.31 +0.65 25 68 126 +53
27NOV26 152.50 C 2.60 2.61 2.40 2.49 +0.58 25 61 375 +54
27NOV26 155.00 C 1.77 2.11 1.77 1.84 +0.43 24 80 503 +30
27NOV26 157.50 C 1.35 1.50 1.35 1.30 +0.33 24 169 428 +10
27NOV26 160.00 C 1.00 1.10 0.95 0.89 +0.25 24 441 2,320 +137
27NOV26 162.50 C 0.73 0.73 0.73 0.59 +0.18 23 5 846 +5
27NOV26 165.00 C 0.49 0.55 0.49 0.37 +0.12 23 37 712 +16
27NOV26 167.50 C 0.36 0.40 0.36 0.23 +0.09 23 14 1,633 +14
27NOV26 170.00 C 0.27 0.28 0.27 0.13 +0.05 22 28 886 -8
27NOV26 172.50 C 0.21 0.21 0.21 0.08 +0.04 22 5 333 +2
27NOV26 175.00 C 0.18 0.18 0.16 0.04 +0.01 22 20 694 -15
27NOV26 177.50 C 0.00 0.00 0.00 0.02 0.00 21 0 272 0
27NOV26 180.00 C 0.11 0.11 0.11 0.01 0.00 21 60 334 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 22 0 286 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 23 0 377 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 24 0 356 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 26 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 27 0 226 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 29 0 137 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 30 0 48 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 32 0 135 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 89 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 50 0 74 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 59 0 210 0
30DEC26 67.50 C 0.00 0.00 0.00 78.24 - 91 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 75.61 +2.86 82 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 73.24 +2.99 83 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 70.75 +2.84 79 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 68.26 +2.92 76 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 65.77 +2.92 72 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 63.27 +2.83 69 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 60.78 +2.90 66 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 58.16 +2.79 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 55.79 +2.96 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 53.31 +2.83 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 50.81 +2.82 54 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 48.32 +2.96 51 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 45.83 +2.84 48 0 464 0
30DEC26 102.50 C 0.00 0.00 0.00 43.34 +2.89 45 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 40.86 +2.83 43 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 38.37 +2.77 40 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 35.90 +2.61 38 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 33.59 +2.74 38 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 31.21 +2.66 37 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 28.76 +2.70 34 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 26.28 +2.48 32 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 23.82 +2.24 29 0 582 0
30DEC26 125.00 C 0.00 0.00 0.00 21.37 +1.91 27 0 369 0
30DEC26 127.50 C 0.00 0.00 0.00 19.20 +1.30 27 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 17.02 +1.62 26 0 1,807 0
30DEC26 132.50 C 0.00 0.00 0.00 15.15 +1.63 26 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 13.27 +1.90 26 0 957 0
30DEC26 137.50 C 10.99 10.99 10.99 11.53 +1.78 26 30 825 +30
30DEC26 140.00 C 9.61 9.90 9.61 9.86 +1.60 25 98 789 -33
30DEC26 142.50 C 8.14 8.46 8.14 8.37 +1.50 25 60 1,196 0
30DEC26 145.00 C 6.83 6.83 6.83 7.01 +1.20 25 9 892 0
30DEC26 147.50 C 5.79 5.79 5.79 5.77 +0.92 24 4 536 -1
30DEC26 150.00 C 4.65 4.91 4.65 4.70 +0.68 24 5 2,223 +4
30DEC26 152.50 C 3.70 4.17 3.70 3.82 +0.53 24 44 1,135 +43
30DEC26 155.00 C 3.05 3.18 3.02 3.08 +0.37 24 16 351 -6
30DEC26 157.50 C 2.43 2.65 2.43 2.50 +0.31 24 6 645 +5
30DEC26 160.00 C 1.91 2.10 1.91 2.00 +0.24 24 39 7,914 -2
30DEC26 162.50 C 1.54 1.60 1.54 1.56 +0.14 24 6 969 +1
30DEC26 165.00 C 1.22 1.32 1.20 1.24 +0.12 24 4 4,963 -1
30DEC26 167.50 C 1.00 1.00 1.00 0.96 +0.07 24 5 494 0
30DEC26 170.00 C 0.76 0.78 0.72 0.73 +0.03 24 22 1,063 +20
30DEC26 172.50 C 0.00 0.00 0.00 0.60 +0.06 24 0 359 0
30DEC26 175.00 C 0.00 0.00 0.00 0.45 +0.02 24 0 320 0
30DEC26 177.50 C 0.00 0.00 0.00 0.34 0.00 24 0 540 0
30DEC26 180.00 C 0.00 0.00 0.00 0.26 -0.01 24 0 1,752 0
30DEC26 182.50 C 0.00 0.00 0.00 0.18 -0.02 24 0 257 0
30DEC26 185.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 198 0
30DEC26 187.50 C 0.00 0.00 0.00 0.10 -0.02 24 0 289 0
30DEC26 190.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 346 0
30DEC26 192.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 334 0
30DEC26 195.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 453 0
30DEC26 197.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 92 0
30DEC26 200.00 C 0.10 0.11 0.10 0.02 -0.01 24 35 433 -30
30DEC26 205.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 228 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 26 0 642 0
30DEC26 215.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 37 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 45 0 210 0
28JAN27 67.50 C 0.00 0.00 0.00 78.24 - 78 0 0 -
28JAN27 70.00 C 0.00 0.00 0.00 75.61 - 70 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 73.24 - 71 0 0 -
28JAN27 75.00 C 0.00 0.00 0.00 70.75 +2.30 67 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 68.26 +2.92 64 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 65.77 +2.92 61 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 63.27 +2.83 58 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 60.78 +2.90 55 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 58.31 +2.94 53 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 55.86 +2.91 51 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 53.41 +2.93 49 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 50.96 +2.97 47 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 48.54 +2.16 46 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 46.11 +2.88 44 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 43.69 +2.87 42 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 41.28 +2.85 41 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 38.90 +2.86 39 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 36.50 +2.81 37 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 33.76 +1.87 33 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 31.78 +2.75 35 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 29.48 +2.74 33 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 27.19 +2.94 32 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 24.92 +2.80 31 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 22.03 +1.39 26 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 19.96 +1.89 26 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 17.97 +2.01 25 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 16.05 +1.94 25 0 0 0
28JAN27 135.00 C 14.15 14.15 14.15 14.30 +2.03 25 30 31 +30
28JAN27 137.50 C 0.00 0.00 0.00 12.57 +1.88 25 0 1 0
28JAN27 140.00 C 0.00 0.00 0.00 10.97 +1.70 25 0 3 0
28JAN27 142.50 C 9.56 9.56 9.56 9.43 +1.51 24 30 30 +30
28JAN27 145.00 C 8.12 8.23 8.12 8.12 +1.41 24 562 593 +561
28JAN27 147.50 C 6.87 7.34 6.87 6.87 +1.19 24 36 531 +2
28JAN27 150.00 C 0.00 0.00 0.00 5.78 +1.05 23 0 117 0
28JAN27 152.50 C 4.94 4.94 4.94 4.83 +0.88 23 1 290 -1
28JAN27 155.00 C 4.06 4.11 4.06 4.06 +0.80 23 15 20 +15
28JAN27 157.50 C 0.00 0.00 0.00 3.36 +0.69 23 0 84 0
28JAN27 160.00 C 2.81 2.90 2.68 2.77 +0.58 23 396 464 +396
28JAN27 162.50 C 2.27 2.32 2.27 2.27 +0.51 23 29 29 +29
28JAN27 165.00 C 1.85 1.87 1.85 1.81 +0.45 23 4 36 0
28JAN27 167.50 C 0.00 0.00 0.00 1.44 +0.37 23 0 30 0
28JAN27 170.00 C 1.28 1.28 1.28 1.14 +0.34 23 30 104 +28
28JAN27 172.50 C 0.98 0.98 0.98 0.87 +0.26 23 100 130 +82
28JAN27 175.00 C 0.00 0.00 0.00 0.68 +0.23 23 0 36 0
28JAN27 177.50 C 0.00 0.00 0.00 0.52 +0.18 23 0 119 0
28JAN27 180.00 C 0.00 0.00 0.00 0.39 +0.12 22 0 155 0
28JAN27 182.50 C 0.00 0.00 0.00 0.29 +0.09 22 0 560 0
28JAN27 185.00 C 0.00 0.00 0.00 0.21 +0.05 22 0 31 0
28JAN27 187.50 C 0.37 0.37 0.37 0.16 +0.04 22 7 7 +7
28JAN27 190.00 C 0.00 0.00 0.00 0.12 +0.03 22 0 25 0
28JAN27 192.50 C 0.30 0.30 0.30 0.08 +0.01 22 7 7 +7
28JAN27 195.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 9 0
28JAN27 197.50 C 0.00 0.00 0.00 0.04 0.00 22 0 80 0
28JAN27 200.00 C 0.20 0.20 0.20 0.03 0.00 22 5 48 +5
28JAN27 205.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 0.01 0.00 22 0 35 0
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 25 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 0.01 0.00 29 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 33 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 78.28 - 59 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 75.82 +2.91 56 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 73.35 +2.17 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 70.92 +2.47 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 68.47 +2.77 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 66.02 +2.19 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 63.31 +2.63 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 61.14 +2.19 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 58.31 +1.37 35 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 56.28 +2.75 41 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 53.87 +2.16 40 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 51.46 +2.27 39 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 49.06 +2.15 37 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 46.67 +2.17 36 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 43.93 +1.79 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 41.64 +1.95 31 0 94 0
30MAR27 107.50 C 39.63 39.63 39.63 39.63 +2.25 33 1 0 -1
30MAR27 110.00 C 0.00 0.00 0.00 37.24 +2.12 32 0 89 0
30MAR27 112.50 C 34.85 34.85 34.85 34.96 +2.19 31 2 0 -2
30MAR27 115.00 C 0.00 0.00 0.00 32.65 +1.83 30 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 30.40 +1.63 29 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 28.78 +2.35 31 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 25.91 +1.97 27 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 23.92 +2.58 27 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 22.04 +1.89 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 20.20 +1.80 26 0 789 0
30MAR27 132.50 C 0.00 0.00 0.00 18.47 +1.76 26 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 16.81 +2.14 26 0 729 0
30MAR27 137.50 C 0.00 0.00 0.00 14.80 +1.60 25 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 13.35 +1.51 25 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 12.03 +1.49 25 0 301 0
30MAR27 145.00 C 0.00 0.00 0.00 10.75 +1.38 25 500 2,641 +250
30MAR27 147.50 C 8.75 8.75 8.75 9.62 +1.27 25 1 260 0
30MAR27 150.00 C 0.00 0.00 0.00 8.56 +1.08 25 0 740 0
30MAR27 152.50 C 0.00 0.00 0.00 7.67 +1.05 25 0 1,486 0
30MAR27 155.00 C 0.00 0.00 0.00 6.77 +0.85 25 0 367 0
30MAR27 157.50 C 0.00 0.00 0.00 6.04 +0.82 25 0 178 0
30MAR27 160.00 C 4.15 4.20 4.15 5.32 +0.68 25 10 1,085 +4
30MAR27 162.50 C 0.00 0.00 0.00 4.71 +0.61 25 0 331 0
30MAR27 165.00 C 0.00 0.00 0.00 4.15 +0.55 26 0 308 0
30MAR27 167.50 C 0.00 0.00 0.00 3.62 +0.43 26 0 283 0
30MAR27 170.00 C 2.18 2.18 2.18 3.19 +0.40 26 1 687 -1
30MAR27 172.50 C 1.95 2.13 1.95 2.77 +0.31 26 52 393 +2
30MAR27 175.00 C 0.00 0.00 0.00 2.43 +0.26 26 0 1,060 0
30MAR27 177.50 C 1.42 1.42 1.42 2.12 +0.25 26 1 187 0
30MAR27 180.00 C 1.26 1.30 1.25 1.82 +0.15 26 337 2,140 +337
30MAR27 182.50 C 1.12 1.12 1.12 1.60 +0.14 26 100 218 +100
30MAR27 185.00 C 0.00 0.00 0.00 1.38 +0.12 26 0 247 0
30MAR27 187.50 C 0.00 0.00 0.00 1.18 +0.06 26 0 192 0
30MAR27 190.00 C 0.00 0.00 0.00 1.03 +0.05 26 0 163 0
30MAR27 192.50 C 0.00 0.00 0.00 0.88 +0.04 26 0 33 0
30MAR27 195.00 C 0.00 0.00 0.00 0.76 +0.01 26 0 271 0
30MAR27 197.50 C 0.00 0.00 0.00 0.66 +0.01 26 0 130 0
30MAR27 200.00 C 0.00 0.00 0.00 0.56 0.00 26 0 364 0
30MAR27 205.00 C 0.00 0.00 0.00 0.42 -0.02 26 0 70 0
30MAR27 210.00 C 0.00 0.00 0.00 0.32 0.00 27 0 361 0
30MAR27 215.00 C 0.00 0.00 0.00 0.23 -0.03 27 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.17 -0.03 27 0 9 0
30MAR27 225.00 C 0.00 0.00 0.00 0.12 -0.04 27 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.06 -0.04 27 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 150 0
30MAR27 245.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 55 0
30MAR27 250.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 30 0
30MAR27 265.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
30MAR27 275.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 0.00 30 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 78.28 - 0 0 0 -
29JUN27 70.00 C 0.00 0.00 0.00 75.88 - 0 0 0 -
29JUN27 72.50 C 0.00 0.00 0.00 73.42 - 0 0 0 -
29JUN27 75.00 C 0.00 0.00 0.00 70.97 +2.52 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 68.53 +2.83 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 66.03 +2.20 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 63.52 +2.82 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 61.20 +2.25 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 58.72 +1.78 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 56.30 +2.77 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 53.89 +2.18 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 51.58 +2.32 21 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 49.22 +2.31 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 46.91 +2.34 24 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 44.56 +2.33 24 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 42.16 +2.47 23 0 65 0
29JUN27 107.50 C 0.00 0.00 0.00 39.83 +2.15 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 37.65 +2.22 23 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 35.06 +2.29 21 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 33.19 +2.37 23 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 31.04 +2.12 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 28.93 +2.16 22 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 27.52 +2.70 24 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 25.66 +2.00 24 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 23.81 +1.84 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 22.11 +1.84 24 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 19.79 +1.61 23 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 18.29 +1.58 23 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 16.81 +1.45 23 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 15.44 +1.37 23 0 45 0
29JUN27 142.50 C 0.00 0.00 0.00 14.14 +1.30 23 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 12.89 +1.15 23 0 36 0
29JUN27 147.50 C 10.59 10.59 10.59 11.78 +1.11 23 1 201 +1
29JUN27 150.00 C 9.46 9.46 9.46 10.73 +0.98 24 2 222 0
29JUN27 152.50 C 0.00 0.00 0.00 9.83 +0.96 24 0 537 0
29JUN27 155.00 C 7.39 7.53 7.39 8.97 +0.94 24 60 204 +60
29JUN27 157.50 C 0.00 0.00 0.00 8.14 +0.82 24 0 252 0
29JUN27 160.00 C 0.00 0.00 0.00 7.46 +0.85 24 0 1,616 0
29JUN27 162.50 C 0.00 0.00 0.00 6.77 +0.80 24 0 194 0
29JUN27 165.00 C 0.00 0.00 0.00 6.14 +0.72 24 0 166 0
29JUN27 167.50 C 0.00 0.00 0.00 5.61 +0.74 25 0 125 0
29JUN27 170.00 C 0.00 0.00 0.00 5.09 +0.70 25 0 225 0
29JUN27 172.50 C 0.00 0.00 0.00 4.60 +0.63 25 0 288 0
29JUN27 175.00 C 2.93 3.00 2.93 4.20 +0.64 25 10 72 +5
29JUN27 177.50 C 0.00 0.00 0.00 3.81 +0.62 25 0 185 0
29JUN27 180.00 C 0.00 0.00 0.00 3.42 +0.53 25 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 3.13 +0.55 25 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 2.85 +0.55 25 0 175 0
29JUN27 187.50 C 1.75 1.75 1.75 2.57 +0.49 26 100 110 0
29JUN27 190.00 C 0.00 0.00 0.00 2.32 +0.45 26 0 14 0
29JUN27 192.50 C 0.00 0.00 0.00 2.13 +0.48 26 0 26 0
29JUN27 195.00 C 1.36 1.36 1.36 1.93 +0.44 26 1 19 +1
29JUN27 197.50 C 0.00 0.00 0.00 1.73 +0.39 26 0 1 0
29JUN27 200.00 C 0.00 0.00 0.00 1.58 +0.38 26 0 45 0
29JUN27 205.00 C 0.00 0.00 0.00 1.31 +0.36 26 0 62 0
29JUN27 210.00 C 0.00 0.00 0.00 1.07 +0.31 27 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 0.90 +0.29 27 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 0.73 +0.21 27 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 0.62 +0.21 27 0 61 0
29JUN27 230.00 C 0.00 0.00 0.00 0.52 +0.19 28 0 34 0
29JUN27 235.00 C 0.00 0.00 0.00 0.43 +0.17 28 0 31 0
29JUN27 240.00 C 0.00 0.00 0.00 0.38 +0.17 28 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.32 +0.15 28 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.27 +0.13 29 0 80 0
29JUN27 255.00 C 0.00 0.00 0.00 0.23 +0.12 29 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.20 +0.11 29 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.16 +0.09 29 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.14 +0.08 29 0 30 0
29JUN27 275.00 C 0.00 0.00 0.00 0.13 +0.08 30 0 30 0
29JUN27 280.00 C 0.00 0.00 0.00 0.11 +0.07 30 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.09 +0.06 30 0 100 0
29SEP27 67.50 C 0.00 0.00 0.00 78.34 - 0 0 0 -
29SEP27 70.00 C 0.00 0.00 0.00 75.88 - 0 0 0 -
29SEP27 72.50 C 0.00 0.00 0.00 73.43 - 0 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 70.97 +2.14 0 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 68.54 +2.30 0 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 66.10 +2.17 0 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 63.66 +2.29 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 61.20 +2.11 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 58.72 +1.78 0 0 120 0
29SEP27 90.00 C 0.00 0.00 0.00 56.41 +2.26 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 54.03 +2.15 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 51.67 +2.13 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 49.34 +2.14 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 46.91 +2.00 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 44.77 +2.10 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 42.52 +2.09 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 40.25 +1.72 14 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 38.20 +2.07 18 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 36.16 +1.97 19 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 34.21 +1.96 20 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 32.27 +1.86 21 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 30.41 +1.81 21 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 28.60 +1.78 22 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 27.64 +2.48 24 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 25.93 +1.71 24 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 24.22 +1.59 24 0 30 0
29SEP27 132.50 C 0.00 0.00 0.00 22.62 +2.17 24 0 31 0
29SEP27 135.00 C 0.00 0.00 0.00 21.09 +1.54 24 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 19.55 +1.91 24 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 17.65 +1.33 23 0 58 0
29SEP27 142.50 C 0.00 0.00 0.00 16.34 +1.29 23 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 15.08 +1.17 23 0 61 0
29SEP27 147.50 C 0.00 0.00 0.00 13.95 +1.18 23 0 37 0
29SEP27 150.00 C 0.00 0.00 0.00 12.82 +1.03 23 0 47 0
29SEP27 152.50 C 0.00 0.00 0.00 11.91 +1.01 23 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 11.11 +1.10 23 0 210 0
29SEP27 157.50 C 8.39 8.60 8.39 10.31 +1.10 24 2 73 +2
29SEP27 160.00 C 7.92 7.92 7.92 9.57 +1.08 24 10 264 0
29SEP27 162.50 C 7.30 7.30 7.30 8.94 +1.16 24 1 94 +1
29SEP27 165.00 C 0.00 0.00 0.00 8.31 +1.19 24 0 90 0
29SEP27 167.50 C 0.00 0.00 0.00 7.69 +1.13 25 0 99 0
29SEP27 170.00 C 5.52 5.58 5.52 7.20 +1.20 25 90 397 +90
29SEP27 172.50 C 0.00 0.00 0.00 6.72 +1.28 25 0 93 0
29SEP27 175.00 C 0.00 0.00 0.00 6.25 +1.23 25 0 2 0
29SEP27 177.50 C 0.00 0.00 0.00 5.79 +1.20 25 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 5.44 +1.27 26 0 567 0
29SEP27 182.50 C 0.00 0.00 0.00 5.10 +1.30 26 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 4.76 +1.27 26 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 4.42 +1.24 26 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 4.15 +1.28 26 0 34 0
29SEP27 192.50 C 2.27 2.27 2.27 3.91 +1.29 27 1 1 +1
29SEP27 195.00 C 2.10 2.10 2.10 3.67 +1.27 27 1 8 +1
29SEP27 197.50 C 0.00 0.00 0.00 3.44 +1.26 27 0 0 0
29SEP27 200.00 C 1.77 1.77 1.77 3.20 +1.23 27 7 58 +7
29SEP27 205.00 C 1.65 1.65 1.64 2.86 +1.22 28 31 33 +11
29SEP27 210.00 C 1.41 1.41 1.41 2.55 +1.21 28 1 101 +1
29SEP27 215.00 C 0.00 0.00 0.00 2.24 +1.12 28 0 33 0
29SEP27 220.00 C 0.00 0.00 0.00 2.09 +1.17 29 0 32 0
29SEP27 225.00 C 0.00 0.00 0.00 1.83 +1.05 29 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 1.64 +0.98 29 0 24 0
29SEP27 235.00 C 0.00 0.00 0.00 1.47 +0.94 30 0 0 0
29SEP27 240.00 C 0.64 0.64 0.64 1.36 +0.91 30 1 61 0
29SEP27 245.00 C 0.00 0.00 0.00 1.25 +0.88 31 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.13 +0.83 31 0 33 0
29SEP27 255.00 C 0.00 0.00 0.00 1.02 +0.77 31 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 0.96 +0.76 32 0 2 0
29SEP27 265.00 C 0.00 0.00 0.00 0.90 +0.73 32 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.84 +0.70 33 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.78 +0.66 33 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.72 +0.62 33 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.67 +0.59 34 0 6 0
TOTAL CALL 11,909 120,998 +6,224
09OCT26 123.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 124.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 125.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 126.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 127.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 128.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 129.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 131.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 132.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 133.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 65 0
09OCT26 134.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 10 0
09OCT26 135.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 17 0
09OCT26 136.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 2 0
09OCT26 137.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 42 0
09OCT26 138.00 P 0.00 0.00 0.00 0.00 -0.20 0 0 537 0
09OCT26 139.00 P 0.00 0.00 0.00 0.00 -0.30 0 0 36 0
09OCT26 140.00 P 0.00 0.00 0.00 0.00 -0.49 0 0 631 0
09OCT26 141.00 P 0.00 0.00 0.00 0.00 -0.74 0 0 85 0
09OCT26 142.00 P 0.12 0.12 0.01 0.00 -1.09 0 201 329 +124
09OCT26 143.00 P 0.20 0.20 0.01 0.00 -1.56 0 192 210 +42
09OCT26 144.00 P 0.35 0.35 0.27 0.00 -2.15 0 6 189 0
09OCT26 145.00 P 0.85 0.87 0.20 0.00 -2.87 0 283 570 +10
09OCT26 146.00 P 1.35 1.35 0.52 0.80 -2.90 0 85 1 -368
09OCT26 147.00 P 2.00 2.32 1.30 1.80 -2.68 0 61 0 -258
09OCT26 148.00 P 2.92 3.00 2.40 2.80 -2.79 0 66 0 -95
09OCT26 149.00 P 4.00 4.26 3.38 3.80 -2.80 0 65 0 -203
09OCT26 150.00 P 5.50 5.50 4.10 4.80 -2.60 0 52 0 -281
09OCT26 152.50 P 7.70 7.70 6.76 7.30 -2.60 0 20 0 -88
09OCT26 155.00 P 10.30 10.30 9.83 9.80 -2.90 0 7 0 -17
09OCT26 157.50 P 12.40 12.40 12.40 12.30 -3.05 0 7 0 -154
09OCT26 160.00 P 0.00 0.00 0.00 14.80 -3.12 0 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 17.30 -3.13 0 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 19.80 -3.13 0 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 22.30 -3.13 0 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 24.80 -3.13 0 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 27.30 -3.13 0 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 29.80 -3.13 0 0 0 0
09OCT26 177.50 P 0.00 0.00 0.00 32.30 -3.13 0 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 34.80 -3.12 0 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 37.30 -3.12 0 0 0 0
09OCT26 185.00 P 0.00 0.00 0.00 39.80 -3.12 0 0 0 0
09OCT26 187.50 P 0.00 0.00 0.00 42.30 -3.12 0 0 0 0
09OCT26 190.00 P 0.00 0.00 0.00 44.80 -3.12 0 0 0 0
09OCT26 192.50 P 0.00 0.00 0.00 47.30 -3.12 0 0 0 0
09OCT26 195.00 P 0.00 0.00 0.00 49.80 -3.12 0 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 52.30 -3.12 0 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 54.80 -3.12 0 0 0 0
09OCT26 202.50 P 0.00 0.00 0.00 57.30 -3.12 0 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 59.80 -3.12 0 0 0 0
09OCT26 207.50 P 0.00 0.00 0.00 62.30 -3.12 0 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 64.80 -3.12 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
16OCT26 124.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
16OCT26 125.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
16OCT26 126.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
16OCT26 127.00 P 0.00 0.00 0.00 0.03 - 42 0 0 -
16OCT26 128.00 P 0.06 0.06 0.06 0.04 - 41 50 50 -
16OCT26 129.00 P 0.09 0.09 0.05 0.05 -0.09 40 201 209 +199
16OCT26 130.00 P 0.06 0.06 0.06 0.07 -0.10 40 50 87 +50
16OCT26 131.00 P 0.09 0.09 0.09 0.10 -0.13 40 50 51 +50
16OCT26 132.00 P 0.00 0.00 0.00 0.11 -0.18 38 0 20 0
16OCT26 133.00 P 0.11 0.11 0.11 0.14 -0.23 37 2 56 +2
16OCT26 134.00 P 0.00 0.00 0.00 0.17 -0.31 36 0 50 0
16OCT26 135.00 P 0.25 0.25 0.20 0.22 -0.38 36 23 44 -5
16OCT26 136.00 P 0.31 0.31 0.24 0.27 -0.48 34 36 48 +11
16OCT26 137.00 P 0.33 0.33 0.33 0.34 -0.59 34 2 27 +2
16OCT26 138.00 P 0.52 0.52 0.40 0.43 -0.72 33 24 194 +24
16OCT26 139.00 P 0.46 0.46 0.46 0.54 -0.88 32 1 14 +1
16OCT26 140.00 P 0.78 0.78 0.60 0.67 -1.05 31 179 206 +104
16OCT26 141.00 P 0.99 1.05 0.95 0.84 -1.24 30 271 290 +168
16OCT26 142.00 P 0.93 0.95 0.93 1.06 -1.44 29 37 146 +22
16OCT26 143.00 P 1.51 1.53 1.34 1.34 -1.63 28 56 104 +31
16OCT26 144.00 P 1.92 1.93 1.40 1.69 -1.81 28 448 531 +371
16OCT26 145.00 P 2.37 2.40 1.76 2.09 -2.02 27 215 351 +210
16OCT26 146.00 P 2.84 2.84 2.14 2.61 -2.17 27 320 437 +290
16OCT26 147.00 P 3.40 3.40 2.76 3.18 -2.32 27 36 202 +35
16OCT26 148.00 P 3.62 3.62 3.62 3.82 -2.45 27 5 88 +5
16OCT26 149.00 P 4.98 4.98 4.12 4.52 -2.57 26 14 85 +5
16OCT26 150.00 P 5.00 5.00 5.00 5.25 -2.48 25 16 66 +16
16OCT26 152.50 P 7.84 7.84 6.84 7.42 -2.57 24 27 35 -13
16OCT26 155.00 P 9.50 9.50 9.50 9.81 -2.89 23 20 72 0
16OCT26 157.50 P 0.00 0.00 0.00 12.30 -3.05 0 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 14.80 -3.12 0 0 0 -10
16OCT26 162.50 P 0.00 0.00 0.00 17.30 -3.13 0 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 19.80 -3.13 0 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 22.30 -3.13 0 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 24.80 -3.13 0 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 27.43 -3.00 67 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 29.92 -3.01 71 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 32.44 -2.99 77 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 34.92 -3.00 79 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 37.43 -2.99 84 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 39.94 -2.98 89 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 42.42 -3.00 92 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 44.91 -3.01 95 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 47.41 -3.01 99 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 49.93 -2.99 105 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 52.43 -2.99 108 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 54.91 -3.01 110 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 57.43 -2.99 116 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 - 110 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 0.01 - 105 0 0 -
29OCT26 72.50 P 0.00 0.00 0.00 0.01 - 100 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 70 0 115 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 0 190 0
29OCT26 97.50 P 0.01 0.01 0.01 0.01 0.00 59 90 90 +90
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 56 0 365 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 53 0 549 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 49 0 152 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 46 0 265 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 110 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 174 0
29OCT26 117.50 P 0.07 0.07 0.07 0.03 -0.04 37 5 774 +5
29OCT26 120.00 P 0.00 0.00 0.00 0.05 -0.08 36 0 666 0
29OCT26 122.50 P 0.14 0.14 0.14 0.08 -0.13 35 225 937 +175
29OCT26 125.00 P 0.25 0.26 0.21 0.13 -0.21 34 80 1,490 +30
29OCT26 127.50 P 0.40 0.40 0.29 0.22 -0.31 34 229 763 +141
29OCT26 130.00 P 0.51 0.51 0.50 0.35 -0.47 33 18 1,142 -2
29OCT26 132.50 P 0.75 0.76 0.66 0.55 -0.66 32 45 706 +3
29OCT26 135.00 P 1.38 1.38 0.88 0.86 -0.88 31 140 2,187 +10
29OCT26 137.50 P 1.52 1.52 1.23 1.30 -1.08 31 402 1,719 -278
29OCT26 140.00 P 2.40 2.40 1.75 1.89 -1.31 30 453 1,749 -167
29OCT26 142.50 P 3.05 3.05 2.43 2.66 -1.68 29 322 1,420 +237
29OCT26 145.00 P 4.00 4.00 3.47 3.67 -1.98 28 232 3,355 -2
29OCT26 147.50 P 5.08 5.38 4.54 4.97 -2.09 28 220 3,010 +54
29OCT26 150.00 P 6.85 6.96 6.10 6.34 -2.45 26 59 2,505 -16
29OCT26 152.50 P 8.57 8.57 8.00 8.09 -2.81 24 19 1,949 -5
29OCT26 155.00 P 10.78 11.00 9.68 10.60 -2.11 29 26 2,232 -7
29OCT26 157.50 P 12.80 12.80 12.80 12.93 -2.42 31 2 2,402 0
29OCT26 160.00 P 15.50 15.50 14.90 15.33 -2.59 34 17 1,409 -5
29OCT26 162.50 P 17.42 17.42 17.42 17.36 -3.07 28 8 596 -8
29OCT26 165.00 P 0.00 0.00 0.00 19.80 -3.13 0 0 103 0
29OCT26 167.50 P 0.00 0.00 0.00 22.30 -3.13 0 4 213 0
29OCT26 170.00 P 0.00 0.00 0.00 24.80 -3.13 0 0 208 0
29OCT26 172.50 P 0.00 0.00 0.00 27.43 -3.00 42 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 29.92 -3.01 45 0 58 0
29OCT26 177.50 P 0.00 0.00 0.00 32.44 -2.99 48 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 34.97 -2.95 52 0 2 0
29OCT26 182.50 P 0.00 0.00 0.00 37.43 -2.99 53 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 39.94 -2.98 56 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 42.42 -3.00 58 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 44.97 -2.95 63 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 47.41 -3.01 62 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 49.93 -2.99 66 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 52.43 -2.99 68 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 54.92 -3.00 70 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 59.91 -3.01 74 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 64.91 -3.01 78 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 69.80 -2.60 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 74.80 -2.60 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 79.80 -2.60 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 84.80 -2.60 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 89.80 -2.60 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 94.80 -2.60 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 99.80 -2.60 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 104.80 -2.60 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 109.80 -2.60 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 114.80 -2.60 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 119.80 -2.60 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 124.80 -2.60 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 129.85 -2.55 119 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 134.80 -2.60 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 139.80 -2.98 0 0 0 0
27NOV26 67.50 P 0.01 0.01 0.01 0.01 - 70 60 60 -
27NOV26 70.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
27NOV26 72.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 36 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 -0.03 38 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 0.02 -0.04 38 0 215 0
27NOV26 102.50 P 0.00 0.00 0.00 0.03 -0.05 37 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.04 -0.08 36 0 52 0
27NOV26 107.50 P 0.18 0.18 0.18 0.06 -0.10 35 100 265 +100
27NOV26 110.00 P 0.20 0.20 0.20 0.09 -0.13 35 3 70 0
27NOV26 112.50 P 0.00 0.00 0.00 0.13 -0.17 34 0 0 0
27NOV26 115.00 P 0.33 0.34 0.33 0.19 -0.21 33 11 79 0
27NOV26 117.50 P 0.00 0.00 0.00 0.27 -0.27 33 0 394 0
27NOV26 120.00 P 0.52 0.52 0.52 0.37 -0.35 32 12 775 +12
27NOV26 122.50 P 0.66 0.71 0.66 0.51 -0.43 31 110 265 +110
27NOV26 125.00 P 0.87 0.89 0.87 0.71 -0.46 31 23 231 +7
27NOV26 127.50 P 1.10 1.10 1.00 0.97 -0.55 30 61 759 -29
27NOV26 130.00 P 1.40 1.40 1.25 1.29 -0.71 30 476 689 -279
27NOV26 132.50 P 1.82 1.85 1.68 1.68 -0.83 29 111 285 -41
27NOV26 135.00 P 2.27 2.27 2.13 2.19 -0.86 28 131 906 +130
27NOV26 137.50 P 2.93 2.97 2.65 2.75 -1.22 27 1,472 2,353 +1,461
27NOV26 140.00 P 3.70 3.70 3.48 3.51 -1.44 27 32 3,789 -3
27NOV26 142.50 P 4.50 4.50 4.50 4.44 -1.54 26 31 1,241 0
27NOV26 145.00 P 5.93 5.93 5.21 5.56 -1.85 26 40 819 -1
27NOV26 147.50 P 7.04 7.04 6.52 6.87 -1.80 25 63 842 +30
27NOV26 150.00 P 8.55 8.84 8.55 8.41 -2.07 25 87 970 -25
27NOV26 152.50 P 9.62 10.03 9.62 10.13 -2.36 25 47 743 +46
27NOV26 155.00 P 12.05 12.05 12.04 11.70 -2.81 23 6 1,906 0
27NOV26 157.50 P 13.90 13.90 13.90 13.69 -2.91 22 1 765 0
27NOV26 160.00 P 16.00 16.37 16.00 15.80 -2.57 21 11 646 0
27NOV26 162.50 P 0.00 0.00 0.00 18.39 -2.27 25 0 576 0
27NOV26 165.00 P 0.00 0.00 0.00 20.76 -2.26 26 0 564 0
27NOV26 167.50 P 0.00 0.00 0.00 22.91 -2.52 22 0 352 0
27NOV26 170.00 P 0.00 0.00 0.00 24.98 -2.98 0 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 27.43 -3.00 0 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 29.92 -3.01 0 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 32.46 -2.97 0 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 34.97 -2.95 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 37.82 -2.60 31 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 40.32 -2.60 33 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 42.80 -2.62 33 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 45.31 -2.61 36 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 47.80 -2.62 37 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 50.29 -2.63 38 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 52.79 -2.63 40 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 55.29 -2.63 41 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 60.28 -2.64 44 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 65.27 -2.65 47 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 70.27 -2.30 50 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 75.26 -2.38 52 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 80.24 -2.30 54 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 85.21 -2.32 56 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 90.19 -2.33 57 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 95.18 -2.42 60 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 100.19 -2.30 63 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 105.14 -2.52 63 0 14 0
27NOV26 255.00 P 0.00 0.00 0.00 110.17 -2.39 67 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 115.17 -2.37 70 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 120.14 -2.31 71 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 125.14 -2.29 73 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 130.13 -2.37 75 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 135.12 -2.29 77 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 140.12 -2.66 80 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 514 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 210 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 115 0
30DEC26 80.00 P 0.08 0.08 0.08 0.01 0.00 42 1 975 0
30DEC26 82.50 P 0.06 0.06 0.06 0.01 0.00 40 6 127 +6
30DEC26 85.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 225 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 381 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 -0.03 35 0 823 0
30DEC26 92.50 P 0.13 0.13 0.13 0.01 -0.04 33 50 231 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 -0.06 31 0 1,072 0
30DEC26 97.50 P 0.00 0.00 0.00 0.02 -0.08 31 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.03 -0.10 31 0 2,975 0
30DEC26 102.50 P 0.00 0.00 0.00 0.05 -0.13 30 0 592 0
30DEC26 105.00 P 0.31 0.31 0.31 0.07 -0.17 30 6 197 +6
30DEC26 107.50 P 0.00 0.00 0.00 0.11 -0.22 30 0 456 0
30DEC26 110.00 P 0.00 0.00 0.00 0.16 -0.26 29 0 1,027 0
30DEC26 112.50 P 0.00 0.00 0.00 0.22 -0.34 29 0 2,622 0
30DEC26 115.00 P 0.00 0.00 0.00 0.32 -0.40 29 0 1,816 0
30DEC26 117.50 P 0.72 0.72 0.72 0.45 -0.47 28 4 3,441 +4
30DEC26 120.00 P 0.90 0.90 0.87 0.61 -0.56 28 104 2,077 +102
30DEC26 122.50 P 0.00 0.00 0.00 0.83 -0.61 28 0 1,593 0
30DEC26 125.00 P 1.26 1.26 1.26 1.12 -0.63 27 32 3,957 +30
30DEC26 127.50 P 0.00 0.00 0.00 1.46 -0.73 27 0 868 0
30DEC26 130.00 P 1.94 1.99 1.94 1.89 -0.75 27 8 3,802 +5
30DEC26 132.50 P 2.48 2.48 2.48 2.43 -0.87 26 1 541 +1
30DEC26 135.00 P 2.88 3.08 2.88 3.07 -1.02 26 5 1,377 -2
30DEC26 137.50 P 3.65 3.79 3.65 3.79 -1.01 26 11 1,214 +9
30DEC26 140.00 P 4.78 4.78 4.33 4.50 -1.47 25 145 2,267 -10
30DEC26 142.50 P 5.57 5.62 5.28 5.60 -1.50 25 240 1,669 +56
30DEC26 145.00 P 6.84 6.84 6.67 6.65 -1.63 24 5 2,161 -3
30DEC26 147.50 P 8.00 8.00 8.00 7.97 -2.05 24 1 1,393 0
30DEC26 150.00 P 9.62 9.68 9.62 9.44 -2.12 24 67 3,772 -35
30DEC26 152.50 P 11.12 11.12 11.12 11.27 -2.00 25 2 1,792 +2
30DEC26 155.00 P 0.00 0.00 0.00 12.86 -2.31 24 0 4,982 0
30DEC26 157.50 P 0.00 0.00 0.00 14.41 -2.75 22 0 580 0
30DEC26 160.00 P 0.00 0.00 0.00 16.86 -2.38 24 0 3,219 0
30DEC26 162.50 P 0.00 0.00 0.00 18.96 -2.46 24 0 466 0
30DEC26 165.00 P 0.00 0.00 0.00 21.15 -2.49 24 0 216 0
30DEC26 167.50 P 0.00 0.00 0.00 23.40 -2.54 24 0 116 0
30DEC26 170.00 P 0.00 0.00 0.00 25.32 -2.77 18 0 142 0
30DEC26 172.50 P 0.00 0.00 0.00 27.63 -2.90 0 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 30.05 -2.91 0 0 340 0
30DEC26 177.50 P 0.00 0.00 0.00 33.23 -2.34 29 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 35.05 -2.87 0 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 37.82 -2.60 26 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 40.32 -2.60 27 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 42.80 -2.62 28 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 45.31 -2.61 30 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 47.80 -2.62 31 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 50.29 -2.63 32 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 52.79 -2.63 33 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 55.29 -2.63 34 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 60.28 -2.64 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 65.27 -2.65 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 70.27 -2.38 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 75.26 -2.38 43 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 80.24 -2.30 45 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 85.21 -2.40 46 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 90.19 -2.41 48 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 95.18 -2.42 49 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 100.19 -2.30 52 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 105.14 -2.52 52 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 110.17 -2.39 55 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 115.17 -2.37 58 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 120.14 -2.31 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 125.14 -2.38 60 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 130.13 -2.37 62 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 135.12 -2.30 64 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 140.12 -2.66 66 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
28JAN27 70.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
28JAN27 72.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
28JAN27 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
28JAN27 85.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 40 0
28JAN27 87.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 60 0
28JAN27 90.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 0.02 -0.03 30 0 4 0
28JAN27 95.00 P 0.00 0.00 0.00 0.03 -0.04 30 0 10 0
28JAN27 97.50 P 0.00 0.00 0.00 0.05 -0.05 30 0 60 0
28JAN27 100.00 P 0.00 0.00 0.00 0.07 -0.07 29 0 22 0
28JAN27 102.50 P 0.00 0.00 0.00 0.10 -0.10 29 0 10 0
28JAN27 105.00 P 0.00 0.00 0.00 0.14 -0.13 28 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 0.20 -0.17 28 0 164 0
28JAN27 110.00 P 0.00 0.00 0.00 0.28 -0.21 28 0 258 0
28JAN27 112.50 P 0.00 0.00 0.00 0.38 -0.26 28 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 0.53 -0.32 27 0 19 0
28JAN27 117.50 P 1.00 1.00 1.00 0.70 -0.38 27 4 18 +4
28JAN27 120.00 P 1.15 1.19 1.15 0.92 -0.46 27 8 157 +8
28JAN27 122.50 P 1.40 1.40 1.40 1.21 -0.53 27 100 351 +100
28JAN27 125.00 P 1.70 1.70 1.70 1.53 -0.63 26 70 510 +70
28JAN27 127.50 P 2.09 2.12 2.09 1.96 -0.72 26 31 488 +30
28JAN27 130.00 P 2.61 2.61 2.61 2.46 -0.78 26 30 377 +30
28JAN27 132.50 P 3.18 3.18 3.18 3.00 -0.89 25 45 231 +45
28JAN27 135.00 P 3.73 3.73 3.73 3.66 -0.99 25 16 2,551 +16
28JAN27 137.50 P 4.41 4.41 4.41 4.36 -1.14 24 1 615 -1
28JAN27 140.00 P 0.00 0.00 0.00 5.22 -1.34 24 0 328 0
28JAN27 142.50 P 6.36 6.36 6.36 6.26 -1.53 24 1 994 0
28JAN27 145.00 P 7.62 7.62 7.62 7.40 -1.73 24 650 1,124 +650
28JAN27 147.50 P 0.00 0.00 0.00 8.68 -1.88 23 0 185 0
28JAN27 150.00 P 0.00 0.00 0.00 10.18 -2.00 23 0 592 0
28JAN27 152.50 P 0.00 0.00 0.00 11.77 -2.13 23 0 4 0
28JAN27 155.00 P 13.46 13.52 13.46 13.49 -1.90 23 16 48 +14
28JAN27 157.50 P 0.00 0.00 0.00 15.46 -1.82 24 0 2 0
28JAN27 160.00 P 0.00 0.00 0.00 17.20 -2.11 23 0 92 0
28JAN27 162.50 P 0.00 0.00 0.00 19.25 -2.17 23 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 21.36 -2.28 23 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 23.55 -2.39 23 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 25.54 -2.55 20 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 27.85 -2.68 19 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 30.20 -2.76 0 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 33.23 -2.34 26 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 35.05 -2.87 0 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 37.82 -2.60 24 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 40.32 -2.60 25 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 42.80 -2.62 26 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 45.31 -2.61 27 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 47.80 -2.62 28 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 50.29 -2.63 29 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 52.79 -2.63 30 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 55.29 -2.63 31 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 60.28 -2.64 33 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 65.27 -2.65 35 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 70.27 -2.44 37 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 75.26 -2.44 39 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 80.24 -2.45 41 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 85.21 -2.46 42 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 90.19 -2.47 43 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 95.18 -2.47 45 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 100.19 -2.45 47 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 105.14 -2.52 47 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 110.17 -2.44 50 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 115.17 -2.43 52 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 120.14 -2.44 53 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 125.14 -2.43 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,097 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 124 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 163 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 252 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 267 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 -0.03 28 0 236 0
30MAR27 85.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 277 0
30MAR27 87.50 P 0.00 0.00 0.00 0.04 -0.04 29 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 0.05 -0.06 28 0 189 0
30MAR27 92.50 P 0.00 0.00 0.00 0.08 -0.07 29 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.11 -0.10 28 0 323 0
30MAR27 97.50 P 0.00 0.00 0.00 0.15 -0.13 28 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.22 -0.16 28 0 273 0
30MAR27 102.50 P 0.00 0.00 0.00 0.30 -0.19 28 0 97 0
30MAR27 105.00 P 0.00 0.00 0.00 0.41 -0.23 28 0 375 0
30MAR27 107.50 P 0.00 0.00 0.00 0.55 -0.27 28 0 677 0
30MAR27 110.00 P 0.00 0.00 0.00 0.71 -0.34 27 0 872 0
30MAR27 112.50 P 0.00 0.00 0.00 0.93 -0.38 27 0 590 0
30MAR27 115.00 P 0.00 0.00 0.00 1.17 -0.46 27 0 317 0
30MAR27 117.50 P 0.00 0.00 0.00 1.51 -0.49 27 0 385 0
30MAR27 120.00 P 0.00 0.00 0.00 1.87 -0.56 27 0 1,312 0
30MAR27 122.50 P 0.00 0.00 0.00 2.32 -0.61 27 0 149 0
30MAR27 125.00 P 3.51 3.51 3.51 2.82 -0.69 27 2 1,436 -2
30MAR27 127.50 P 0.00 0.00 0.00 3.42 -0.74 27 0 489 0
30MAR27 130.00 P 0.00 0.00 0.00 4.08 -0.82 27 0 1,209 0
30MAR27 132.50 P 5.42 5.45 5.42 4.85 -0.86 27 6 827 0
30MAR27 135.00 P 6.30 6.30 6.30 5.69 -0.95 27 1 287 -1
30MAR27 137.50 P 7.25 7.25 6.89 6.64 -1.00 27 83 2,914 +55
30MAR27 140.00 P 8.42 8.42 8.11 7.67 -1.09 27 42 1,244 +26
30MAR27 142.50 P 0.00 0.00 0.00 8.82 -1.13 27 0 890 0
30MAR27 145.00 P 0.00 0.00 0.00 10.05 -1.22 26 500 3,664 +500
30MAR27 147.50 P 0.00 0.00 0.00 11.41 -1.37 26 0 2,431 0
30MAR27 150.00 P 13.68 13.78 13.68 12.88 -1.55 27 31 4,565 +1
30MAR27 152.50 P 15.30 15.30 15.30 14.50 -1.62 27 30 1,710 +30
30MAR27 155.00 P 0.00 0.00 0.00 16.15 -1.81 27 0 477 0
30MAR27 157.50 P 0.00 0.00 0.00 17.97 -1.28 27 0 260 0
30MAR27 160.00 P 0.00 0.00 0.00 19.23 -2.57 26 0 1,011 0
30MAR27 162.50 P 0.00 0.00 0.00 21.13 -2.72 26 0 152 0
30MAR27 165.00 P 0.00 0.00 0.00 23.08 -2.87 26 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 25.09 -3.04 26 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 28.01 -2.32 29 0 80 0
30MAR27 172.50 P 0.00 0.00 0.00 30.20 -2.41 29 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 32.47 -2.15 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 34.77 -2.50 31 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 37.11 -2.57 31 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 39.51 -2.58 32 0 0 0
30MAR27 185.00 P 43.20 43.20 43.20 41.92 -2.40 33 5 60 0
30MAR27 187.50 P 0.00 0.00 0.00 44.37 -2.33 34 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 46.85 -2.25 35 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 49.25 -2.28 36 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 51.70 -2.23 37 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 54.10 -2.35 37 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 56.54 -2.27 38 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 61.40 -2.26 39 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 66.71 -1.31 43 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 71.16 -2.28 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 76.05 -2.29 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 80.95 -2.20 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 85.85 -2.22 45 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 90.76 -2.26 46 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 95.68 -2.30 47 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 100.60 -2.24 47 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 105.53 -2.24 48 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 110.46 -2.33 49 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 115.40 -2.31 49 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 120.33 -2.28 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 125.26 -2.32 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 130.21 -2.32 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 135.13 -2.29 50 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 140.12 -2.66 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29JUN27 70.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
29JUN27 72.50 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29JUN27 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 80 0
29JUN27 77.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 48 0
29JUN27 85.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 70 0
29JUN27 87.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 5 0
29JUN27 90.00 P 0.92 0.92 0.92 0.09 -0.03 25 2 54 +2
29JUN27 92.50 P 0.00 0.00 0.00 0.13 -0.04 25 0 96 0
29JUN27 95.00 P 0.00 0.00 0.00 0.19 -0.05 25 0 41 0
29JUN27 97.50 P 0.00 0.00 0.00 0.26 -0.08 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.36 -0.09 25 0 90 0
29JUN27 102.50 P 0.00 0.00 0.00 0.47 -0.14 25 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.64 -0.14 25 0 351 0
29JUN27 107.50 P 0.00 0.00 0.00 0.82 -0.21 25 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 1.06 -0.23 25 0 53 0
29JUN27 112.50 P 0.00 0.00 0.00 1.33 -0.30 25 0 66 0
29JUN27 115.00 P 0.00 0.00 0.00 1.67 -0.35 25 0 73 0
29JUN27 117.50 P 0.00 0.00 0.00 2.05 -0.43 25 0 135 0
29JUN27 120.00 P 3.98 3.98 3.90 2.51 -0.48 25 23 214 +3
29JUN27 122.50 P 0.00 0.00 0.00 3.01 -0.59 25 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 3.62 -0.63 25 0 256 0
29JUN27 127.50 P 5.73 5.73 5.73 4.26 -0.78 25 1 128 +1
29JUN27 130.00 P 6.37 6.37 6.37 5.03 -0.80 25 2 1,634 +2
29JUN27 132.50 P 0.00 0.00 0.00 5.82 -0.98 25 0 341 0
29JUN27 135.00 P 7.98 7.98 7.98 6.77 -1.02 25 1 1,869 0
29JUN27 137.50 P 0.00 0.00 0.00 7.74 -1.17 25 0 416 0
29JUN27 140.00 P 0.00 0.00 0.00 8.85 -1.24 25 0 1,342 0
29JUN27 142.50 P 0.00 0.00 0.00 10.02 -1.34 25 0 614 0
29JUN27 145.00 P 0.00 0.00 0.00 11.26 -1.49 25 0 132 0
29JUN27 147.50 P 0.00 0.00 0.00 12.64 -1.56 25 0 637 0
29JUN27 150.00 P 0.00 0.00 0.00 14.12 -1.68 25 0 1,474 0
29JUN27 152.50 P 0.00 0.00 0.00 15.74 -1.71 25 0 435 0
29JUN27 155.00 P 0.00 0.00 0.00 17.41 -1.75 25 0 838 0
29JUN27 157.50 P 0.00 0.00 0.00 18.58 -1.81 25 0 300 0
29JUN27 160.00 P 0.00 0.00 0.00 20.39 -2.47 25 0 1,574 0
29JUN27 162.50 P 0.00 0.00 0.00 22.22 -2.59 25 0 527 0
29JUN27 165.00 P 0.00 0.00 0.00 24.84 -1.99 27 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 26.89 -2.00 27 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 28.96 -2.07 27 0 62 0
29JUN27 172.50 P 0.00 0.00 0.00 31.09 -2.13 28 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 33.29 -2.15 28 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 35.52 -2.12 29 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 37.78 -2.09 29 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 40.11 -2.02 30 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 42.47 -2.31 30 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 44.84 -2.28 31 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 47.25 -2.20 32 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 49.62 -2.19 32 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 51.96 -2.22 33 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 54.37 -2.17 33 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 56.85 -2.20 34 0 60 0
29JUN27 205.00 P 0.00 0.00 0.00 61.51 -2.27 35 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 66.71 -2.01 37 0 171 0
29JUN27 215.00 P 0.00 0.00 0.00 71.31 -2.13 37 0 379 0
29JUN27 220.00 P 0.00 0.00 0.00 76.09 -2.33 37 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 80.98 -2.33 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 85.87 -2.23 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 90.78 -2.35 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 95.69 -2.36 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 100.61 -2.24 41 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 105.54 -2.32 42 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 110.47 -2.32 43 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 115.40 -2.31 43 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 120.34 -2.35 44 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 125.26 -2.32 44 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 130.21 -2.32 44 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 135.14 -2.35 44 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 140.12 -2.66 45 0 0 0
29SEP27 67.50 P 0.51 0.51 0.51 0.01 - 26 1 1 -
29SEP27 70.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29SEP27 72.50 P 0.00 0.00 0.00 0.02 - 26 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 21 0
29SEP27 77.50 P 0.00 0.00 0.00 0.05 -0.04 26 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 0.07 -0.05 26 0 36 0
29SEP27 82.50 P 0.00 0.00 0.00 0.10 -0.06 26 0 66 0
29SEP27 85.00 P 0.00 0.00 0.00 0.14 -0.09 25 0 233 0
29SEP27 87.50 P 1.19 1.19 1.19 0.18 -0.12 25 30 59 +28
29SEP27 90.00 P 0.00 0.00 0.00 0.25 -0.15 25 0 199 0
29SEP27 92.50 P 0.00 0.00 0.00 0.33 -0.17 25 0 69 0
29SEP27 95.00 P 0.00 0.00 0.00 0.44 -0.21 25 0 46 0
29SEP27 97.50 P 0.00 0.00 0.00 0.57 -0.24 25 0 1 0
29SEP27 100.00 P 2.00 2.00 2.00 0.73 -0.29 25 1 32 +1
29SEP27 102.50 P 0.00 0.00 0.00 0.91 -0.35 25 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 1.15 -0.38 25 0 9 0
29SEP27 107.50 P 0.00 0.00 0.00 1.40 -0.46 25 0 3 0
29SEP27 110.00 P 0.00 0.00 0.00 1.73 -0.48 25 0 7 0
29SEP27 112.50 P 0.00 0.00 0.00 2.06 -0.59 25 0 36 0
29SEP27 115.00 P 0.00 0.00 0.00 2.50 -0.60 25 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 2.95 -0.71 25 0 30 0
29SEP27 120.00 P 5.02 5.02 5.02 3.48 -0.76 25 3 108 +3
29SEP27 122.50 P 0.00 0.00 0.00 4.07 -0.81 25 0 118 0
29SEP27 125.00 P 6.36 6.36 6.17 4.70 -0.93 25 103 172 +81
29SEP27 127.50 P 0.00 0.00 0.00 5.45 -0.94 25 0 174 0
29SEP27 130.00 P 0.00 0.00 0.00 6.22 -1.06 25 0 233 0
29SEP27 132.50 P 0.00 0.00 0.00 7.10 -1.11 24 0 222 0
29SEP27 135.00 P 0.00 0.00 0.00 8.04 -1.14 24 0 354 0
29SEP27 137.50 P 10.79 10.79 10.79 9.01 -1.30 24 30 42 +29
29SEP27 140.00 P 11.70 11.70 11.70 10.15 -1.31 24 2 1,587 0
29SEP27 142.50 P 13.10 13.10 13.10 11.31 -1.37 24 1 1,075 +1
29SEP27 145.00 P 0.00 0.00 0.00 12.54 -1.48 24 0 209 0
29SEP27 147.50 P 0.00 0.00 0.00 13.89 -1.49 24 0 332 0
29SEP27 150.00 P 17.31 17.31 17.31 15.27 -1.65 24 85 246 +48
29SEP27 152.50 P 18.97 18.97 18.97 16.89 -1.66 25 86 99 +36
29SEP27 155.00 P 0.00 0.00 0.00 18.61 -1.60 25 1 79 +1
29SEP27 157.50 P 0.00 0.00 0.00 20.35 -1.61 25 0 33 0
29SEP27 160.00 P 0.00 0.00 0.00 22.17 -1.63 26 0 221 0
29SEP27 162.50 P 0.00 0.00 0.00 24.09 -1.57 26 0 118 0
29SEP27 165.00 P 0.00 0.00 0.00 26.03 -1.57 26 0 33 0
29SEP27 167.50 P 0.00 0.00 0.00 28.00 -1.63 27 0 4 0
29SEP27 170.00 P 0.00 0.00 0.00 30.09 -1.59 27 0 118 0
29SEP27 172.50 P 0.00 0.00 0.00 32.20 -1.57 27 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 34.33 -1.63 28 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 36.50 -1.68 28 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 38.75 -1.67 29 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 41.02 -1.70 29 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 43.29 -1.62 30 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 45.52 -1.92 30 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 47.77 -1.68 30 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 50.05 -2.05 30 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 52.35 -2.09 31 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 54.67 -2.12 31 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 57.00 -2.16 31 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 61.73 -2.20 32 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 66.71 -2.01 34 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 71.31 -2.32 34 0 40 0
29SEP27 220.00 P 0.00 0.00 0.00 76.15 -2.27 34 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 81.02 -2.29 35 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 85.90 -2.27 36 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 90.79 -2.34 36 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 95.70 -2.35 37 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 100.62 -2.31 38 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 105.55 -2.31 38 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 110.48 -2.32 39 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 115.41 -2.31 39 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 120.34 -2.35 40 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 125.27 -2.33 40 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 130.21 -2.33 41 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 135.15 -2.34 41 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 140.12 -2.66 41 0 0 0
TOTAL PUT 11,344 186,229 +4,035
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$ 7.135
29OCT26 4.70 C 0.00 0.00 0.00 2.45 +0.06 83 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.35 +0.06 79 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.25 +0.07 75 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.15 +0.07 71 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.90 +0.06 62 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.66 +0.08 64 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.41 +0.08 54 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.15 +0.06 36 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.90 +0.06 28 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.65 +0.06 21 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.42 +0.06 21 0 949 0
29OCT26 7.00 C 0.21 0.21 0.21 0.19 +0.01 15 30 2,256 +30
29OCT26 7.25 C 0.06 0.06 0.06 0.06 -0.01 15 20 3,140 0
29OCT26 7.50 C 0.01 0.01 0.01 0.01 -0.01 14 50 819 +21
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 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 2.37 +0.07 57 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.27 +0.07 55 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.17 +0.07 52 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.92 +0.07 45 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.67 +0.07 38 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.42 +0.06 32 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.18 +0.08 31 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.91 +0.06 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.67 +0.06 15 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.43 +0.03 12 0 449 0
27NOV26 7.00 C 0.24 0.24 0.24 0.25 +0.04 14 2 1,013 +2
27NOV26 7.25 C 0.12 0.12 0.12 0.12 +0.03 15 5 1,791 0
27NOV26 7.50 C 0.00 0.00 0.00 0.04 0.00 14 0 807 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 0.00 16 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 21 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.48 +0.08 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.39 +0.09 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.29 +0.09 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.19 +0.09 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.94 +0.08 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.69 +0.08 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.45 +0.09 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.20 +0.08 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.93 +0.05 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.70 +0.05 15 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 0.49 +0.04 15 0 369 0
30DEC26 7.00 C 0.00 0.00 0.00 0.29 +0.02 13 0 581 0
30DEC26 7.25 C 0.18 0.18 0.18 0.17 +0.02 14 15 774 +10
30DEC26 7.50 C 0.00 0.00 0.00 0.08 +0.01 14 0 662 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 +0.01 15 0 416 0
30DEC26 8.00 C 0.02 0.02 0.02 0.02 0.00 15 30 415 +30
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 2.30 +0.08 38 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.20 +0.08 36 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.96 +0.09 34 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.71 +0.08 29 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.46 +0.08 24 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.22 +0.08 22 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.96 +0.06 16 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.73 +0.06 15 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.53 +0.05 15 0 90 0
28JAN27 7.00 C 0.00 0.00 0.00 0.35 +0.04 15 0 162 0
28JAN27 7.25 C 0.00 0.00 0.00 0.22 +0.04 15 0 120 0
28JAN27 7.50 C 0.00 0.00 0.00 0.12 +0.01 14 0 47 0
28JAN27 7.75 C 0.00 0.00 0.00 0.07 +0.01 15 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.03 0.00 14 0 600 0
28JAN27 8.25 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.01 0.00 18 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 2.53 +0.08 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.44 +0.09 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.34 +0.09 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.24 +0.09 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.99 +0.08 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.75 +0.08 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.51 +0.09 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.27 +0.08 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.01 +0.05 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.80 +0.05 16 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.61 +0.04 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.45 +0.04 16 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 +0.03 16 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 +0.02 16 0 518 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 +0.01 15 0 824 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 +0.01 16 0 520 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 +0.01 17 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 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 16 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 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.58 +0.09 37 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.48 +0.09 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.38 +0.08 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.28 +0.08 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.04 +0.08 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.80 +0.08 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.56 +0.08 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.32 +0.07 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.07 +0.06 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.86 +0.04 16 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.68 +0.04 16 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.54 +0.05 17 0 478 0
29JUN27 7.25 C 0.00 0.00 0.00 0.40 +0.03 17 0 210 0
29JUN27 7.50 C 0.32 0.32 0.32 0.29 +0.02 16 1 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.21 +0.03 17 0 356 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 +0.01 16 0 222 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 +0.01 17 0 76 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 +0.01 17 0 400 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 0.00 16 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 17 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.38 +0.08 30 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.28 +0.08 29 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.04 +0.08 26 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.80 +0.08 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.57 +0.09 22 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.34 +0.08 20 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.09 +0.05 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.90 +0.05 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.72 +0.03 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.57 +0.03 17 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.44 +0.03 16 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.34 +0.03 17 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.25 +0.01 16 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 0.19 +0.01 17 0 10 0
29SEP27 8.25 C 0.13 0.13 0.13 0.14 +0.01 17 11 132 +11
29SEP27 8.50 C 0.00 0.00 0.00 0.10 +0.01 17 0 40 0
29SEP27 8.75 C 0.00 0.00 0.00 0.07 +0.01 17 0 120 0
29SEP27 9.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
TOTAL CALL 164 22,435 +104
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 642 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 -0.01 17 0 615 0
29OCT26 7.00 P 0.05 0.05 0.05 0.04 -0.06 14 710 3,690 +700
29OCT26 7.25 P 0.00 0.00 0.00 0.17 -0.06 16 0 3,276 0
29OCT26 7.50 P 0.00 0.00 0.00 0.37 -0.07 15 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.62 -0.06 23 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.87 -0.06 30 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.12 -0.06 36 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.37 -0.06 42 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.62 -0.06 47 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.87 -0.06 53 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.12 -0.06 58 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.37 -0.06 63 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.62 -0.06 67 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 169 0
27NOV26 6.75 P 0.03 0.03 0.03 0.03 -0.01 15 50 791 +40
27NOV26 7.00 P 0.09 0.09 0.09 0.08 -0.03 14 160 844 +90
27NOV26 7.25 P 0.19 0.19 0.19 0.21 -0.04 15 10 1,357 0
27NOV26 7.50 P 0.00 0.00 0.00 0.40 -0.04 16 0 430 0
27NOV26 7.75 P 0.00 0.00 0.00 0.62 -0.06 16 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.87 -0.06 21 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.12 -0.06 25 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.37 -0.06 30 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.62 -0.06 33 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.87 -0.06 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.12 -0.06 40 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.37 -0.06 44 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.62 -0.06 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 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 25 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 506 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 -0.01 15 0 708 0
30DEC26 6.75 P 0.05 0.05 0.05 0.05 -0.02 14 5 1,162 +5
30DEC26 7.00 P 0.00 0.00 0.00 0.12 -0.03 14 0 486 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 -0.06 14 0 906 0
30DEC26 7.50 P 0.00 0.00 0.00 0.42 -0.05 15 0 905 0
30DEC26 7.75 P 0.00 0.00 0.00 0.62 -0.06 14 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.87 -0.06 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 -0.07 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 -0.07 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.62 -0.07 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.87 -0.07 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.12 -0.07 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.37 -0.07 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.62 -0.07 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.87 -0.07 42 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 29 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 22 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.02 0.00 17 0 50 0
28JAN27 6.50 P 0.00 0.00 0.00 0.04 0.00 16 0 9 0
28JAN27 6.75 P 0.00 0.00 0.00 0.08 -0.01 15 0 206 0
28JAN27 7.00 P 0.00 0.00 0.00 0.16 -0.02 15 0 245 0
28JAN27 7.25 P 0.00 0.00 0.00 0.27 -0.04 15 0 30 0
28JAN27 7.50 P 0.00 0.00 0.00 0.43 -0.06 15 0 90 0
28JAN27 7.75 P 0.00 0.00 0.00 0.63 -0.05 14 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.87 -0.06 16 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.12 -0.07 19 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.37 -0.07 22 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.62 -0.07 25 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.87 -0.07 28 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.12 -0.07 30 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 31 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 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 -0.01 17 0 436 0
30MAR27 6.50 P 0.06 0.06 0.06 0.07 -0.02 16 50 551 0
30MAR27 6.75 P 0.11 0.11 0.11 0.13 -0.02 16 30 410 +30
30MAR27 7.00 P 0.00 0.00 0.00 0.21 -0.03 16 0 1,300 0
30MAR27 7.25 P 0.00 0.00 0.00 0.33 -0.04 16 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.49 -0.04 16 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.67 -0.05 16 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.88 -0.06 16 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.12 -0.07 17 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.37 -0.07 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.62 -0.07 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.87 -0.07 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.12 -0.07 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.37 -0.07 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.62 -0.07 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.87 -0.07 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 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 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 18 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.03 -0.01 16 0 750 0
29JUN27 6.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 326 0
29JUN27 6.25 P 0.00 0.00 0.00 0.10 -0.02 16 0 718 0
29JUN27 6.50 P 0.00 0.00 0.00 0.16 -0.02 16 0 883 0
29JUN27 6.75 P 0.00 0.00 0.00 0.24 -0.02 16 0 339 0
29JUN27 7.00 P 0.00 0.00 0.00 0.35 -0.03 16 0 100 0
29JUN27 7.25 P 0.00 0.00 0.00 0.48 -0.04 16 0 90 0
29JUN27 7.50 P 0.00 0.00 0.00 0.63 -0.05 15 0 120 0
29JUN27 7.75 P 0.00 0.00 0.00 0.83 -0.05 16 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.03 -0.05 16 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.21 -0.08 14 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.43 -0.08 13 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.66 -0.08 11 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.89 -0.09 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.13 -0.08 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.37 -0.08 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.64 -0.05 17 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 18 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 0.06 -0.01 17 0 6 0
29SEP27 6.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 40 0
29SEP27 6.25 P 0.00 0.00 0.00 0.15 -0.02 17 0 26 0
29SEP27 6.50 P 0.00 0.00 0.00 0.22 -0.03 17 0 28 0
29SEP27 6.75 P 0.00 0.00 0.00 0.32 -0.03 17 0 5 0
29SEP27 7.00 P 0.00 0.00 0.00 0.44 -0.03 17 0 95 0
29SEP27 7.25 P 0.00 0.00 0.00 0.57 -0.04 17 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.73 -0.05 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.89 -0.04 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.08 -0.04 17 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.29 -0.07 18 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.51 -0.07 18 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.73 -0.07 18 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.95 -0.08 18 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.18 -0.08 18 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.41 -0.08 17 0 0 0
TOTAL PUT 1,015 27,368 +865
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$ 26.900
29OCT26 18.00 C 0.00 0.00 0.00 8.90 +0.50 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.40 +0.52 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.90 +0.53 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.40 +0.54 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.91 +0.57 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.91 +0.60 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.94 +0.65 30 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.94 +0.68 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.95 +0.75 22 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 1.93 +0.64 0 0 146 0
29OCT26 26.00 C 1.06 1.06 1.06 1.14 +0.50 21 5 219 0
29OCT26 27.00 C 0.51 0.51 0.51 0.52 +0.27 21 3 315 0
29OCT26 28.00 C 0.12 0.21 0.12 0.19 +0.12 22 4 117 0
29OCT26 29.00 C 0.00 0.00 0.00 0.05 +0.03 22 0 107 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 51 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 65 0
27NOV26 18.00 C 0.00 0.00 0.00 8.94 +0.54 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.45 +0.57 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.95 +0.57 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.45 +0.56 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.95 +0.57 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.96 +0.59 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.98 +0.62 0 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 4.02 +0.73 22 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.09 +0.68 23 0 90 0
27NOV26 25.00 C 0.00 0.00 0.00 2.23 +0.63 23 0 67 0
27NOV26 26.00 C 1.51 1.51 1.51 1.51 +0.49 23 15 55 0
27NOV26 27.00 C 0.83 0.88 0.83 0.90 +0.32 22 10 179 +6
27NOV26 28.00 C 0.00 0.00 0.00 0.51 +0.20 22 0 146 0
27NOV26 29.00 C 0.20 0.20 0.20 0.26 +0.11 22 2 147 0
27NOV26 30.00 C 0.00 0.00 0.00 0.13 +0.07 23 0 113 0
27NOV26 31.00 C 0.00 0.00 0.00 0.06 +0.03 23 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 8.94 +0.44 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.46 +0.47 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.95 +0.47 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.46 +0.49 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.97 +0.51 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.01 +0.56 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.03 +0.56 0 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 4.14 +0.70 22 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 3.25 +0.63 22 0 53 0
30DEC26 25.00 C 2.50 2.50 2.50 2.50 +0.64 24 15 149 +15
30DEC26 26.00 C 0.00 0.00 0.00 1.76 +0.47 22 0 163 0
30DEC26 27.00 C 0.00 0.00 0.00 1.21 +0.37 22 0 50 0
30DEC26 28.00 C 0.00 0.00 0.00 0.78 +0.25 22 0 363 0
30DEC26 29.00 C 0.51 0.51 0.51 0.48 +0.16 22 1 198 +1
30DEC26 30.00 C 0.00 0.00 0.00 0.29 +0.10 22 0 246 0
30DEC26 31.00 C 0.18 0.18 0.18 0.16 +0.05 22 15 92 +15
30DEC26 32.00 C 0.00 0.00 0.00 0.09 +0.03 23 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 101 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
28JAN27 18.00 C 0.00 0.00 0.00 9.05 +0.50 0 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 8.55 +0.51 0 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.06 +0.53 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 7.57 +0.54 0 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.08 +0.56 0 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.12 +0.59 21 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 5.18 +0.63 23 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 4.25 +0.68 22 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 3.40 +0.62 22 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 2.65 +0.58 23 0 15 0
28JAN27 26.00 C 0.00 0.00 0.00 1.97 +0.48 22 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 1.41 +0.38 22 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.99 +0.30 22 0 3 0
28JAN27 29.00 C 0.00 0.00 0.00 0.66 +0.21 22 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.43 +0.14 22 0 0 0
28JAN27 31.00 C 0.23 0.23 0.23 0.27 +0.09 22 3 3 +3
28JAN27 32.00 C 0.00 0.00 0.00 0.16 +0.05 22 0 10 0
28JAN27 33.00 C 0.11 0.11 0.11 0.10 +0.04 22 10 10 +10
28JAN27 34.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 130 0
30MAR27 18.00 C 0.00 0.00 0.00 9.17 +0.52 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.69 +0.54 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.20 +0.54 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.73 +0.57 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.25 +0.58 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.31 +0.59 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.40 +0.58 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.54 +0.56 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.72 +0.50 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.03 +0.56 23 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 2.39 +0.49 23 0 70 0
30MAR27 27.00 C 0.00 0.00 0.00 1.84 +0.40 22 0 72 0
30MAR27 28.00 C 0.00 0.00 0.00 1.40 +0.33 23 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 1.03 +0.25 22 0 106 0
30MAR27 30.00 C 0.00 0.00 0.00 0.76 +0.20 23 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.54 +0.14 22 0 265 0
30MAR27 32.00 C 0.00 0.00 0.00 0.39 +0.11 23 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.27 +0.08 23 0 145 0
30MAR27 34.00 C 0.00 0.00 0.00 0.18 +0.05 23 0 2,447 0
30MAR27 35.00 C 0.00 0.00 0.00 0.12 +0.04 23 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.34 +0.56 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.87 +0.58 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.39 +0.59 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.92 +0.60 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.46 +0.61 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.55 +0.61 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.68 +0.60 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.87 +0.58 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.08 +0.62 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.41 +0.57 24 0 42 0
29JUN27 26.00 C 0.00 0.00 0.00 2.81 +0.44 24 0 42 0
29JUN27 27.00 C 0.00 0.00 0.00 2.29 +0.40 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.82 +0.35 23 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.45 +0.29 23 0 3 0
29JUN27 30.00 C 1.11 1.11 1.11 1.12 +0.23 23 1 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.88 +0.21 23 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.68 +0.17 24 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.52 +0.14 24 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.41 +0.13 24 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.29 +0.08 23 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.23 +0.08 24 0 20 0
29JUN27 37.00 C 0.00 0.00 0.00 0.17 +0.06 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.13 +0.05 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.10 +0.04 24 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.07 +0.03 24 0 21 0
29SEP27 18.00 C 0.00 0.00 0.00 9.35 +0.55 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.88 +0.56 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.41 +0.56 26 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.95 +0.57 26 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.49 +0.56 25 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.61 +0.56 25 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.76 +0.52 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.98 +0.64 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.26 +0.57 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.61 +0.52 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.02 +0.46 23 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 2.51 +0.40 23 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 2.08 +0.35 23 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.72 +0.28 23 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.41 +0.25 23 0 22 0
29SEP27 31.00 C 0.00 0.00 0.00 1.15 +0.21 23 0 1 0
29SEP27 32.00 C 0.00 0.00 0.00 0.94 +0.19 23 0 31 0
29SEP27 33.00 C 0.00 0.00 0.00 0.75 +0.14 23 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.61 +0.10 23 0 0 0
29SEP27 35.00 C 0.48 0.48 0.48 0.51 +0.10 24 5 5 +5
29SEP27 36.00 C 0.00 0.00 0.00 0.41 +0.09 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.33 +0.07 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.26 +0.06 24 0 0 0
TOTAL CALL 89 8,639 +55
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.01 0.00 46 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.03 23 0 87 0
29OCT26 25.00 P 0.00 0.00 0.00 0.05 -0.11 22 0 129 0
29OCT26 26.00 P 0.24 0.24 0.22 0.21 -0.30 22 14 229 -6
29OCT26 27.00 P 0.65 0.65 0.65 0.61 -0.50 23 1 158 -1
29OCT26 28.00 P 1.40 1.40 1.28 1.27 -0.66 23 75 109 +43
29OCT26 29.00 P 0.00 0.00 0.00 2.12 -0.76 21 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 3.10 -0.78 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.17 -0.71 42 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.17 -0.71 49 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.13 -0.75 50 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.12 -0.76 53 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.17 -0.71 68 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.12 -0.76 64 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.17 -0.71 79 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.17 -0.71 84 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.17 -0.71 90 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.03 -0.04 24 0 15 0
27NOV26 24.00 P 0.12 0.13 0.12 0.09 -0.10 23 3 84 0
27NOV26 25.00 P 0.00 0.00 0.00 0.23 -0.20 23 0 117 0
27NOV26 26.00 P 0.00 0.00 0.00 0.49 -0.32 23 0 205 0
27NOV26 27.00 P 0.95 0.95 0.93 0.94 -0.44 23 56 286 0
27NOV26 28.00 P 1.55 1.56 1.43 1.49 -0.62 22 55 140 +55
27NOV26 29.00 P 0.00 0.00 0.00 2.34 -0.61 25 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.15 -0.74 23 0 75 0
27NOV26 31.00 P 0.00 0.00 0.00 4.17 -0.71 29 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 5.17 -0.71 34 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 6.13 -0.75 35 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.12 -0.76 37 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.17 -0.71 46 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.12 -0.76 45 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.17 -0.71 54 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.17 -0.71 58 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.17 -0.71 61 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.03 -0.04 23 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 -0.08 23 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.18 -0.16 22 0 173 0
30DEC26 25.00 P 0.00 0.00 0.00 0.38 -0.24 22 0 393 0
30DEC26 26.00 P 0.00 0.00 0.00 0.70 -0.33 23 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.13 -0.45 22 0 134 0
30DEC26 28.00 P 1.82 1.82 1.78 1.72 -0.56 23 16 64 0
30DEC26 29.00 P 0.00 0.00 0.00 2.47 -0.59 23 0 85 0
30DEC26 30.00 P 0.00 0.00 0.00 3.23 -0.71 22 0 40 0
30DEC26 31.00 P 0.00 0.00 0.00 4.17 -0.72 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.17 -0.71 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.19 -0.69 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.17 -0.71 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.19 -0.69 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.18 -0.70 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.19 -0.69 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.19 -0.69 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.19 -0.69 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.18 -0.70 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.19 -0.69 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.19 -0.69 59 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.19 -0.69 61 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.18 -0.70 63 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 30 0
28JAN27 22.00 P 0.00 0.00 0.00 0.06 -0.05 22 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.13 -0.10 22 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.27 -0.17 22 0 0 0
28JAN27 25.00 P 0.53 0.53 0.50 0.50 -0.26 22 3 40 +2
28JAN27 26.00 P 0.00 0.00 0.00 0.84 -0.34 22 0 3 0
28JAN27 27.00 P 0.00 0.00 0.00 1.29 -0.43 22 0 15 0
28JAN27 28.00 P 0.00 0.00 0.00 1.86 -0.54 22 0 15 0
28JAN27 29.00 P 0.00 0.00 0.00 2.56 -0.58 23 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 3.32 -0.67 22 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 4.18 -0.73 22 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 5.17 -0.71 25 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 6.19 -0.69 29 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.17 -0.71 31 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.19 -0.69 35 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.18 -0.70 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.08 -0.04 23 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.15 -0.08 22 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 0.28 -0.13 23 0 14 0
30MAR27 24.00 P 0.00 0.00 0.00 0.48 -0.19 23 0 41 0
30MAR27 25.00 P 0.00 0.00 0.00 0.76 -0.25 23 0 35 0
30MAR27 26.00 P 0.00 0.00 0.00 1.11 -0.33 23 0 147 0
30MAR27 27.00 P 0.00 0.00 0.00 1.56 -0.42 22 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.12 -0.50 22 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 2.86 -0.47 24 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 3.51 -0.62 22 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 4.32 -0.67 22 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 5.24 -0.67 24 0 49 0
30MAR27 33.00 P 0.00 0.00 0.00 6.19 -0.69 25 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.17 -0.71 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.19 -0.69 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.18 -0.70 32 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.19 -0.69 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.19 -0.69 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.19 -0.69 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.18 -0.70 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.19 -0.69 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.19 -0.69 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.19 -0.69 47 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.18 -0.70 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.17 -0.04 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.29 -0.07 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.45 -0.12 24 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.66 -0.18 24 0 18 0
29JUN27 24.00 P 0.96 0.96 0.96 0.96 -0.20 24 4 7 -4
29JUN27 25.00 P 0.00 0.00 0.00 1.28 -0.29 23 0 41 0
29JUN27 26.00 P 0.00 0.00 0.00 1.71 -0.34 23 0 75 0
29JUN27 27.00 P 0.00 0.00 0.00 2.21 -0.36 23 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 2.93 -0.36 24 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.51 -0.47 24 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.22 -0.37 24 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 4.93 -0.44 23 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.74 -0.45 23 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.58 -0.45 23 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.47 -0.48 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.37 -0.69 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.29 -0.70 24 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.22 -0.72 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.19 -0.70 25 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.19 -0.69 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.18 -0.70 29 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.10 -0.04 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.13 -0.05 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.17 -0.06 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.22 -0.08 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.28 -0.09 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.44 -0.12 24 0 3 0
29SEP27 22.00 P 0.00 0.00 0.00 0.65 -0.16 24 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 0.92 -0.20 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.25 -0.26 24 0 3 0
29SEP27 25.00 P 0.00 0.00 0.00 1.64 -0.32 24 0 30 0
29SEP27 26.00 P 0.00 0.00 0.00 2.11 -0.37 24 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 2.65 -0.41 25 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 3.21 -0.48 24 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 3.85 -0.42 24 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.56 -0.32 25 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 5.30 -0.34 25 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.07 -0.36 25 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.88 -0.45 25 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.73 -0.45 25 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.59 -0.47 25 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.48 -0.51 25 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.38 -0.64 25 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.29 -0.67 25 0 0 0
TOTAL PUT 227 4,715 +89
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$ 6.110
29OCT26 4.20 C 0.00 0.00 0.00 1.92 -0.01 68 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.82 -0.01 64 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.72 -0.01 59 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.62 -0.01 55 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.52 -0.01 51 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.42 -0.01 47 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.32 -0.01 43 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.22 -0.01 39 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.12 -0.02 35 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.87 -0.02 26 0 122 0
29OCT26 5.50 C 0.00 0.00 0.00 0.63 -0.01 29 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.41 -0.03 29 0 1,032 0
29OCT26 6.00 C 0.00 0.00 0.00 0.24 -0.03 30 0 539 0
29OCT26 6.25 C 0.00 0.00 0.00 0.12 -0.03 30 0 1,260 0
29OCT26 6.50 C 0.00 0.00 0.00 0.06 -0.02 32 0 638 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 -0.01 35 0 235 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 830 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.83 -0.01 38 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.73 -0.01 34 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.63 -0.02 30 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.53 -0.02 22 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.24 -0.01 33 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.14 -0.02 30 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.91 +0.01 31 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.69 0.00 30 0 310 0
27NOV26 5.75 C 0.00 0.00 0.00 0.49 -0.02 29 0 451 0
27NOV26 6.00 C 0.00 0.00 0.00 0.34 -0.02 30 0 208 0
27NOV26 6.25 C 0.00 0.00 0.00 0.22 -0.02 30 0 552 0
27NOV26 6.50 C 0.18 0.18 0.18 0.14 -0.02 31 1 460 0
27NOV26 6.75 C 0.10 0.10 0.09 0.09 -0.01 32 6 164 +4
27NOV26 7.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 19 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 0.00 32 0 115 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 0.00 34 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 37 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.63 -0.02 0 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.55 -0.02 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.45 -0.02 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.36 -0.02 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.27 -0.01 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.17 0.00 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.95 +0.01 29 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.74 -0.01 28 0 110 0
30DEC26 5.75 C 0.00 0.00 0.00 0.57 -0.01 29 0 116 0
30DEC26 6.00 C 0.00 0.00 0.00 0.42 -0.02 29 0 348 0
30DEC26 6.25 C 0.00 0.00 0.00 0.31 -0.01 30 0 904 0
30DEC26 6.50 C 0.26 0.26 0.22 0.23 -0.01 31 16 424 -7
30DEC26 6.75 C 0.00 0.00 0.00 0.16 -0.01 31 0 644 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 0.00 32 0 681 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 -0.01 31 0 251 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 0.00 32 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 0.00 32 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 32 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 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 1.66 -0.02 27 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.57 -0.02 30 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.48 -0.01 31 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.38 -0.02 29 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.29 -0.02 29 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.21 -0.01 31 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.00 -0.01 30 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.79 -0.03 28 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.62 -0.02 28 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.48 -0.02 29 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.37 -0.01 30 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.28 -0.01 30 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.21 -0.01 31 0 400 0
28JAN27 7.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 100 0
28JAN27 7.25 C 0.00 0.00 0.00 0.11 0.00 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 0.05 -0.01 31 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.99 -0.01 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.90 -0.01 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.80 -0.02 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.70 -0.03 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.63 -0.01 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.54 -0.01 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.45 +0.01 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.37 -0.01 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.26 -0.01 28 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 1.08 0.00 30 0 27 0
30MAR27 5.50 C 0.00 0.00 0.00 0.90 -0.01 30 0 30 0
30MAR27 5.75 C 0.00 0.00 0.00 0.74 -0.04 30 0 538 0
30MAR27 6.00 C 0.00 0.00 0.00 0.61 -0.03 30 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.50 -0.01 31 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 -0.02 31 0 250 0
30MAR27 6.75 C 0.00 0.00 0.00 0.32 -0.02 31 0 161 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 0.00 32 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 0.00 32 0 207 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 0.00 32 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 -0.01 31 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 0.00 32 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.01 31 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 32 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.01 31 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 2.06 0.00 36 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.94 -0.01 31 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.85 -0.02 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.77 -0.01 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.68 -0.01 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.60 -0.01 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.51 -0.01 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.44 -0.01 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.36 -0.02 31 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 1.20 +0.02 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.01 0.00 31 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.86 0.00 31 0 150 0
29JUN27 6.00 C 0.00 0.00 0.00 0.75 0.00 32 0 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.63 0.00 32 0 650 0
29JUN27 6.50 C 0.00 0.00 0.00 0.52 0.00 32 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.43 0.00 32 0 1,017 0
29JUN27 7.00 C 0.00 0.00 0.00 0.35 0.00 31 0 157 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 0.00 31 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.23 0.00 31 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 0.00 31 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 0.00 31 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.12 0.00 31 0 138 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 +0.01 31 0 225 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 43 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 0.00 31 0 1 0
29JUN27 9.75 C 0.12 0.12 0.12 0.03 0.00 31 2 53 -2
29SEP27 4.30 C 0.00 0.00 0.00 1.95 -0.02 31 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.89 0.00 35 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.80 0.00 34 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.72 0.00 34 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.64 0.00 34 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.56 0.00 34 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.49 0.00 34 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.41 0.00 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.24 +0.01 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.08 +0.01 33 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 0.94 -0.01 33 0 39 0
29SEP27 6.00 C 0.00 0.00 0.00 0.81 -0.03 33 0 285 0
29SEP27 6.25 C 0.00 0.00 0.00 0.68 -0.03 32 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 0.60 -0.02 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.51 -0.02 33 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.43 -0.02 33 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.37 -0.02 33 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.31 -0.02 33 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.19 -0.01 33 0 152 0
29SEP27 8.50 C 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
TOTAL CALL 25 25,005 -5
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 70 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 760 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 102 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 56 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 0.00 0.00 0.06 0.00 34 0 806 0
29OCT26 6.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 201 0
29OCT26 6.25 P 0.00 0.00 0.00 0.27 0.00 34 0 112 0
29OCT26 6.50 P 0.00 0.00 0.00 0.44 -0.01 32 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.65 0.00 30 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.39 +0.01 0 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 45 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 37 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 0.11 0.11 0.11 0.12 0.00 31 1 331 0
27NOV26 6.00 P 0.00 0.00 0.00 0.22 0.00 31 0 347 0
27NOV26 6.25 P 0.00 0.00 0.00 0.35 0.00 31 0 62 0
27NOV26 6.50 P 0.00 0.00 0.00 0.52 0.00 32 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.70 -0.02 31 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.92 +0.01 32 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.15 +0.01 31 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.89 +0.01 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.39 +0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 211 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 30 0 183 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 31 0 935 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.01 31 0 192 0
30DEC26 5.50 P 0.10 0.10 0.10 0.11 0.00 31 25 472 +10
30DEC26 5.75 P 0.16 0.16 0.16 0.18 0.00 30 1 204 -1
30DEC26 6.00 P 0.27 0.27 0.27 0.29 0.00 31 10 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.43 +0.01 32 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.59 +0.01 32 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 0.75 0.00 30 0 60 0
30DEC26 7.00 P 0.00 0.00 0.00 0.95 0.00 30 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.17 +0.01 30 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.40 +0.01 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.93 +0.02 44 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.39 +0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.64 +0.01 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.14 +0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.39 +0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.64 +0.01 0 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 0.04 0.04 0.04 0.05 0.00 31 25 25 +25
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 0.00 30 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.34 0.00 31 0 35 0
28JAN27 6.25 P 0.00 0.00 0.00 0.47 0.00 31 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.63 0.00 31 0 10 0
28JAN27 6.75 P 0.00 0.00 0.00 0.81 +0.03 32 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.98 0.00 30 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.19 +0.01 30 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.42 +0.01 31 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.65 +0.01 30 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.93 +0.02 39 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.39 +0.01 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 220 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 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 0.07 +0.01 31 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 0.00 0.00 0.00 0.16 +0.01 31 0 148 0
30MAR27 5.50 P 0.00 0.00 0.00 0.24 +0.02 32 0 111 0
30MAR27 5.75 P 0.28 0.28 0.28 0.32 0.00 31 15 102 0
30MAR27 6.00 P 0.00 0.00 0.00 0.44 0.00 32 0 89 0
30MAR27 6.25 P 0.00 0.00 0.00 0.58 +0.01 32 0 121 0
30MAR27 6.50 P 0.00 0.00 0.00 0.73 +0.01 32 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 0.91 +0.01 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.10 +0.01 34 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.29 0.00 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.47 -0.03 31 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.69 +0.01 32 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 1.93 +0.02 33 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.18 0.00 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.39 +0.01 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.66 0.00 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.92 +0.02 42 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.15 +0.02 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.40 0.00 42 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.65 0.00 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.06 +0.01 31 0 27 0
29JUN27 4.30 P 0.00 0.00 0.00 0.07 0.00 30 0 165 0
29JUN27 4.40 P 0.00 0.00 0.00 0.09 +0.01 31 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.10 0.00 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 0.00 30 0 70 0
29JUN27 4.80 P 0.00 0.00 0.00 0.17 +0.01 31 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.19 0.00 30 0 33 0
29JUN27 5.00 P 0.00 0.00 0.00 0.24 +0.01 32 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.31 +0.02 31 0 2,500 0
29JUN27 5.50 P 0.00 0.00 0.00 0.40 +0.01 30 0 113 0
29JUN27 5.75 P 0.00 0.00 0.00 0.52 +0.02 30 0 226 0
29JUN27 6.00 P 0.00 0.00 0.00 0.65 +0.02 30 0 156 0
29JUN27 6.25 P 0.00 0.00 0.00 0.82 +0.04 31 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 0.95 -0.01 29 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.15 +0.02 31 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.30 -0.02 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.53 +0.02 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.73 +0.01 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.95 +0.02 31 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.10 +0.02 25 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.38 +0.01 31 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.61 +0.02 31 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.84 +0.02 31 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.98 -0.08 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.31 +0.02 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.54 +0.01 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.78 +0.02 31 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.13 -0.01 32 0 32 0
29SEP27 4.40 P 0.13 0.13 0.13 0.14 -0.01 31 1 12 +1
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 0.00 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.24 -0.01 31 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 0.40 -0.01 31 0 131 0
29SEP27 5.50 P 0.00 0.00 0.00 0.52 +0.01 32 0 25 0
29SEP27 5.75 P 0.00 0.00 0.00 0.63 0.00 32 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 0.77 0.00 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.92 0.00 32 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.10 +0.01 33 0 45 0
29SEP27 6.75 P 0.00 0.00 0.00 1.26 -0.01 32 0 75 0
29SEP27 7.00 P 0.00 0.00 0.00 1.45 -0.01 33 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.65 -0.01 33 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.85 -0.01 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.06 0.00 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.27 -0.01 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.49 0.00 35 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.70 -0.01 34 0 0 0
TOTAL PUT 78 16,498 +35
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$ 94.550
29OCT26 38.00 C 53.22 53.22 52.54 57.41 - 245 30 30 -
29OCT26 39.00 C 51.86 51.86 51.86 55.77 - 178 10 10 -
29OCT26 40.00 C 51.43 51.43 51.43 54.93 - 194 10 10 -
29OCT26 41.00 C 0.00 0.00 0.00 53.67 - 145 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 52.58 -1.10 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 51.63 -1.05 107 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 50.63 -1.05 99 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 49.63 -1.05 82 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 48.63 -1.06 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 47.59 -1.10 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 46.65 -1.04 105 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 45.72 -0.97 125 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 44.64 -1.05 81 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 42.17 -1.03 98 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 39.65 -1.05 73 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 37.18 -1.03 84 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 34.58 -1.13 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 32.32 -0.90 91 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 29.57 -1.16 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 27.18 -1.06 53 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 24.71 -1.06 55 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 22.26 -1.05 55 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 19.58 -1.31 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 17.48 -1.04 55 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 15.43 -0.80 61 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 13.04 -1.00 55 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 11.02 -0.97 55 0 0 0
29OCT26 87.50 C 6.67 6.67 6.67 9.24 -0.84 56 15 15 +15
29OCT26 90.00 C 6.50 7.50 5.04 7.27 -0.84 52 27 25 +24
29OCT26 92.50 C 5.40 5.51 4.16 5.84 -0.88 53 31 23 +7
29OCT26 95.00 C 3.80 4.55 3.02 4.63 -0.68 53 33 22 +7
29OCT26 97.50 C 2.97 4.00 2.36 3.59 -0.61 54 20 112 +6
29OCT26 100.00 C 2.46 3.09 1.80 2.74 -0.62 54 103 48 +21
29OCT26 102.50 C 1.60 1.60 1.60 2.08 -0.59 54 1 18 -1
29OCT26 105.00 C 1.64 1.95 0.99 1.62 -0.39 56 51 199 +2
29OCT26 107.50 C 1.10 1.22 0.77 1.18 -0.32 56 17 61 +7
29OCT26 110.00 C 0.81 1.03 0.61 0.84 -0.26 55 68 425 +39
29OCT26 112.50 C 0.00 0.00 0.00 0.59 -0.21 55 0 63 0
29OCT26 115.00 C 0.42 0.62 0.35 0.41 -0.16 55 13 316 +6
29OCT26 117.50 C 0.27 0.44 0.27 0.28 -0.12 55 18 143 +1
29OCT26 120.00 C 0.32 0.38 0.25 0.19 -0.09 55 7 325 -1
29OCT26 122.50 C 0.23 0.26 0.20 0.13 -0.06 55 40 541 -14
29OCT26 125.00 C 0.16 0.16 0.16 0.09 -0.04 56 1 111 -1
29OCT26 127.50 C 0.00 0.00 0.00 0.06 -0.03 56 0 81 0
29OCT26 130.00 C 0.14 0.15 0.12 0.04 -0.02 56 4 85 +1
29OCT26 132.50 C 0.10 0.10 0.08 0.03 -0.01 57 10 121 0
29OCT26 135.00 C 0.08 0.08 0.08 0.02 -0.01 57 5 155 0
29OCT26 137.50 C 0.08 0.08 0.08 0.01 -0.01 56 1 69 -1
29OCT26 140.00 C 0.06 0.08 0.06 0.01 0.00 58 15 148 +8
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 108 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 141 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 217 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 69 0 80 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 71 0 55 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 73 0 105 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 75 0 52 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 79 0 97 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 81 0 50 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 83 0 114 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 85 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 87 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 89 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 90 0 93 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 92 0 63 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 94 0 73 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 96 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 97 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 100 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 102 0 29 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 104 0 61 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 107 0 49 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 110 0 28 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 112 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 115 0 26 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 126 0 9 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 128 0 5 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 131 0 32 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 133 0 7 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 135 0 28 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 138 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 140 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 142 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 150 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 152 0 130 0
27NOV26 38.00 C 0.00 0.00 0.00 57.41 - 152 0 0 -
27NOV26 39.00 C 0.00 0.00 0.00 55.82 - 108 0 0 -
27NOV26 40.00 C 0.00 0.00 0.00 54.93 - 116 0 0 -
27NOV26 41.00 C 0.00 0.00 0.00 53.73 - 69 0 0 -
27NOV26 42.00 C 0.00 0.00 0.00 53.03 -0.76 117 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 51.91 -0.88 104 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 50.69 -1.11 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 49.64 -1.16 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 48.75 -1.06 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 47.91 -0.90 92 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 46.71 -1.11 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 45.85 -0.98 80 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 45.02 -0.82 92 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 42.17 -1.19 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 39.87 -1.03 67 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 37.71 -0.50 81 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 34.96 -0.80 62 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 32.82 -0.53 72 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 30.23 -0.68 63 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 27.76 -0.87 58 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 25.61 -0.69 61 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 23.64 -0.46 65 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 21.41 -0.58 62 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 19.19 -0.85 60 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 17.65 -0.95 64 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 15.89 -0.91 64 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.25 -0.87 64 0 22 0
27NOV26 87.50 C 10.42 10.42 10.42 12.33 -1.23 60 15 15 +15
27NOV26 90.00 C 0.00 0.00 0.00 10.96 -0.78 61 0 0 0
27NOV26 92.50 C 7.82 7.82 7.82 9.70 -0.74 61 12 15 0
27NOV26 95.00 C 8.42 9.05 8.42 8.56 -0.69 62 12 55 0
27NOV26 97.50 C 0.00 0.00 0.00 7.52 -0.65 62 0 10 0
27NOV26 100.00 C 5.95 6.38 5.95 6.58 -0.66 62 4 22 +2
27NOV26 102.50 C 0.00 0.00 0.00 5.79 -0.62 63 0 29 0
27NOV26 105.00 C 4.57 5.09 3.99 5.15 -0.53 64 8 18 +7
27NOV26 107.50 C 0.00 0.00 0.00 4.49 -0.53 64 0 2 0
27NOV26 110.00 C 3.61 3.96 3.61 3.97 -0.46 65 18 94 0
27NOV26 112.50 C 0.00 0.00 0.00 3.42 -0.42 65 0 18 0
27NOV26 115.00 C 2.87 3.05 2.87 2.93 -0.39 64 14 53 +13
27NOV26 117.50 C 2.67 2.95 2.67 2.51 -0.35 64 12 33 0
27NOV26 120.00 C 2.08 2.25 1.84 2.15 -0.31 64 3 55 +1
27NOV26 122.50 C 0.00 0.00 0.00 1.83 -0.28 64 0 15 0
27NOV26 125.00 C 1.72 1.72 1.72 1.56 -0.24 64 1 31 0
27NOV26 127.50 C 0.00 0.00 0.00 1.32 -0.22 64 0 19 0
27NOV26 130.00 C 1.31 1.59 1.10 1.12 -0.19 64 9 181 +4
27NOV26 132.50 C 0.00 0.00 0.00 0.95 -0.17 64 0 31 0
27NOV26 135.00 C 0.00 0.00 0.00 0.80 -0.15 64 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.67 -0.14 64 0 28 0
27NOV26 140.00 C 0.91 0.98 0.91 0.57 -0.11 64 23 67 -12
27NOV26 142.50 C 0.00 0.00 0.00 0.48 -0.10 64 0 34 0
27NOV26 145.00 C 0.00 0.00 0.00 0.40 -0.09 64 0 5 0
27NOV26 147.50 C 0.53 0.53 0.53 0.33 -0.08 64 1 40 +1
27NOV26 150.00 C 0.48 0.49 0.47 0.28 -0.07 64 12 74 +10
27NOV26 152.50 C 0.00 0.00 0.00 0.23 -0.06 64 0 37 0
27NOV26 155.00 C 0.45 0.45 0.45 0.20 -0.05 64 2 17 -2
27NOV26 157.50 C 0.35 0.35 0.35 0.16 -0.05 64 15 15 +15
27NOV26 160.00 C 0.32 0.32 0.32 0.14 -0.03 64 15 65 -15
27NOV26 162.50 C 0.00 0.00 0.00 0.11 -0.04 64 0 1 0
27NOV26 165.00 C 0.00 0.00 0.00 0.10 -0.02 64 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 0.08 -0.02 64 0 2 0
27NOV26 170.00 C 0.00 0.00 0.00 0.07 -0.02 64 0 13 0
27NOV26 172.50 C 0.00 0.00 0.00 0.06 -0.01 65 0 2 0
27NOV26 175.00 C 0.21 0.21 0.21 0.05 -0.01 65 1 2 +1
27NOV26 177.50 C 0.00 0.00 0.00 0.04 -0.01 64 0 79 0
27NOV26 180.00 C 0.15 0.15 0.15 0.03 -0.01 64 1 40 0
27NOV26 182.50 C 0.00 0.00 0.00 0.02 -0.01 62 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 61 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
27NOV26 200.00 C 0.08 0.08 0.08 0.01 0.00 66 1 283 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 68 0 102 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 78 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 90 0 17 0
27NOV26 280.00 C 0.03 0.03 0.03 0.01 0.00 92 5 5 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.01 0.00 97 0 168 0
30DEC26 38.00 C 0.00 0.00 0.00 57.41 - 114 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 55.84 - 63 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 54.93 - 80 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 53.86 - 62 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 53.03 -0.76 83 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 51.91 -0.88 68 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 51.25 -0.55 90 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 49.92 -0.88 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 49.11 -0.70 78 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 47.96 -0.85 64 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 46.71 -1.11 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 45.88 -0.95 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 45.02 -0.82 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 42.63 -0.78 64 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.04 -0.96 52 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 38.21 -0.48 71 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.37 -1.00 57 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 33.15 -0.87 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.45 -0.36 67 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.13 -0.52 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.96 -0.69 63 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 25.30 -0.29 66 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.53 -1.15 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.93 -0.93 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.14 -1.07 59 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 17.52 -1.58 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.32 -1.25 62 0 0 0
30DEC26 87.50 C 12.78 12.78 12.78 14.86 -1.27 61 15 15 +15
30DEC26 90.00 C 13.39 13.39 13.39 13.40 -0.94 61 15 15 +15
30DEC26 92.50 C 11.30 11.30 11.30 12.22 -0.90 61 1 16 +1
30DEC26 95.00 C 11.15 11.15 11.15 11.14 -0.84 61 3 39 +3
30DEC26 97.50 C 8.49 8.49 8.49 10.30 -0.63 63 15 15 +15
30DEC26 100.00 C 0.00 0.00 0.00 9.29 -0.74 62 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 8.45 -0.70 63 0 198 0
30DEC26 105.00 C 7.32 7.73 7.32 7.86 -0.67 64 10 209 -2
30DEC26 107.50 C 0.00 0.00 0.00 7.14 -0.60 64 0 51 0
30DEC26 110.00 C 0.00 0.00 0.00 6.43 -0.51 64 0 81 0
30DEC26 112.50 C 0.00 0.00 0.00 5.78 -0.68 64 0 51 0
30DEC26 115.00 C 0.00 0.00 0.00 5.19 -0.65 64 0 256 0
30DEC26 117.50 C 0.00 0.00 0.00 4.66 -0.61 64 0 72 0
30DEC26 120.00 C 4.08 4.45 3.99 4.18 -0.57 64 45 162 -10
30DEC26 122.50 C 3.75 4.27 3.75 3.74 -0.54 64 2 230 0
30DEC26 125.00 C 0.00 0.00 0.00 3.35 -0.50 64 0 154 0
30DEC26 127.50 C 0.00 0.00 0.00 2.99 -0.47 64 0 58 0
30DEC26 130.00 C 0.00 0.00 0.00 2.67 -0.44 64 0 740 0
30DEC26 132.50 C 0.00 0.00 0.00 2.38 -0.41 64 0 86 0
30DEC26 135.00 C 0.00 0.00 0.00 2.13 -0.38 64 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 1.90 -0.35 64 0 45 0
30DEC26 140.00 C 0.00 0.00 0.00 1.69 -0.32 64 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 1.50 -0.30 64 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 1.34 -0.28 64 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 1.19 -0.26 64 0 15 0
30DEC26 150.00 C 1.39 1.44 1.29 1.06 -0.23 64 21 292 -9
30DEC26 152.50 C 0.00 0.00 0.00 0.94 -0.22 64 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.83 -0.20 63 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 0.74 -0.18 64 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 0.66 -0.17 64 0 730 0
30DEC26 162.50 C 0.00 0.00 0.00 0.58 -0.16 63 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 0.52 -0.14 64 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 0.46 -0.13 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.41 -0.12 64 0 459 0
30DEC26 172.50 C 0.00 0.00 0.00 0.36 -0.11 63 0 46 0
30DEC26 175.00 C 0.00 0.00 0.00 0.32 -0.10 63 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 0.28 -0.09 63 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 0.25 -0.08 63 0 33 0
30DEC26 182.50 C 0.00 0.00 0.00 0.22 -0.08 63 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.20 -0.07 64 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 0.18 -0.06 64 0 3 0
30DEC26 190.00 C 0.55 0.55 0.50 0.16 -0.05 64 16 557 +11
30DEC26 192.50 C 0.00 0.00 0.00 0.14 -0.05 64 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 0.12 -0.05 63 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 0.11 -0.04 64 0 1 0
30DEC26 200.00 C 0.39 0.39 0.39 0.10 -0.03 64 1 95 0
30DEC26 205.00 C 0.00 0.00 0.00 0.08 -0.03 64 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 0.06 -0.03 63 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 0.05 -0.02 64 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 0.04 -0.02 64 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.03 -0.02 64 0 1 0
30DEC26 230.00 C 0.20 0.20 0.20 0.02 -0.02 63 1 36 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 63 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC26 260.00 C 0.09 0.09 0.09 0.01 0.00 66 1 11 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 290.00 C 0.03 0.03 0.03 0.01 0.00 73 2 105 -2
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 75 0 23 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30DEC26 320.00 C 0.02 0.02 0.02 0.01 0.00 78 1 1 +1
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 340.00 C 0.01 0.01 0.01 0.01 0.00 82 1 1 +1
30DEC26 350.00 C 0.01 0.01 0.01 0.01 0.00 83 1 394 0
28JAN27 38.00 C 0.00 0.00 0.00 57.41 - 95 0 0 -
28JAN27 39.00 C 0.00 0.00 0.00 56.23 - 84 0 0 -
28JAN27 40.00 C 0.00 0.00 0.00 55.27 - 84 0 0 -
28JAN27 41.00 C 0.00 0.00 0.00 54.35 - 84 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 53.22 -0.72 76 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 52.11 -0.87 67 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 51.25 -0.73 73 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 50.42 -0.63 77 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 49.37 -0.67 73 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 48.54 -0.58 76 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 47.61 -0.52 76 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 46.62 -0.58 74 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 45.88 -0.34 77 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 43.06 -0.80 65 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 40.97 -0.60 68 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 38.51 -0.79 64 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 36.25 -0.81 63 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 34.04 -0.86 62 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 32.21 -0.60 65 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 30.04 -0.74 63 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 27.93 -0.80 61 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 26.42 -0.52 64 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 24.51 -0.64 63 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 22.98 -0.47 64 0 0 0
28JAN27 80.00 C 21.80 21.80 21.80 21.80 -0.01 66 2 2 +2
28JAN27 82.50 C 0.00 0.00 0.00 19.29 -1.02 61 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 17.79 -1.08 60 0 0 0
28JAN27 87.50 C 14.68 15.69 14.68 16.90 -1.00 63 52 52 +52
28JAN27 90.00 C 15.32 15.32 15.32 15.34 -0.84 61 15 15 +15
28JAN27 92.50 C 14.21 14.21 14.21 14.20 -0.87 62 6 6 +6
28JAN27 95.00 C 0.00 0.00 0.00 13.17 -0.83 62 0 15 0
28JAN27 97.50 C 0.00 0.00 0.00 12.18 -0.82 62 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 11.29 -0.78 63 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 10.45 -0.77 63 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 9.69 -0.73 64 0 500 0
28JAN27 107.50 C 0.00 0.00 0.00 9.04 -0.65 64 0 15 0
28JAN27 110.00 C 0.00 0.00 0.00 8.33 -0.68 64 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 7.67 -0.67 64 0 15 0
28JAN27 115.00 C 0.00 0.00 0.00 7.03 -0.65 64 0 20 0
28JAN27 117.50 C 0.00 0.00 0.00 6.44 -0.62 64 0 41 0
28JAN27 120.00 C 0.00 0.00 0.00 5.90 -0.58 64 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 5.40 -0.56 64 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 4.94 -0.53 64 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 4.39 -0.63 63 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 4.01 -0.46 63 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 3.66 -0.44 63 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 3.35 -0.41 63 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 3.05 -0.39 63 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 2.87 -0.28 64 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 2.54 -0.35 63 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 2.32 -0.32 63 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 2.12 -0.30 63 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 1.93 -0.29 63 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 1.76 -0.27 63 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 1.61 -0.25 63 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 1.46 -0.24 63 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 1.33 -0.22 63 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 1.22 -0.20 63 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 1.11 -0.19 63 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 1.01 -0.18 63 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 0.92 -0.17 63 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 0.84 -0.16 63 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 0.76 -0.15 63 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 0.70 -0.13 63 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 0.65 -0.11 63 0 2 0
28JAN27 182.50 C 0.00 0.00 0.00 0.60 -0.10 64 0 15 0
28JAN27 185.00 C 0.99 0.99 0.99 0.54 -0.12 63 20 55 +20
30MAR27 38.00 C 0.00 0.00 0.00 57.71 - 79 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 56.48 - 70 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 56.00 - 81 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 54.87 - 76 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 53.83 -0.65 73 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 52.61 -0.96 65 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 51.81 -0.88 68 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 51.18 -0.52 73 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 50.29 -0.57 73 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 49.50 -0.37 74 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 48.53 -0.42 73 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 47.44 -0.61 69 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 46.68 -0.51 71 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 44.45 -0.50 69 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 42.21 -0.64 67 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 39.93 -0.79 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 38.08 -0.61 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.14 -0.64 66 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 34.41 -0.43 66 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.03 -0.98 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.89 -0.36 66 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 28.91 -0.67 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.26 -0.77 64 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 25.59 -0.84 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.87 -1.17 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 22.76 -0.91 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.44 -0.92 63 0 0 0
30MAR27 87.50 C 19.06 19.06 19.06 20.19 -0.94 63 15 15 +15
30MAR27 90.00 C 17.00 17.00 17.00 19.27 -0.63 64 28 30 +18
30MAR27 92.50 C 0.00 0.00 0.00 17.95 -0.92 64 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 16.96 -0.84 64 0 17 0
30MAR27 97.50 C 0.00 0.00 0.00 16.01 -0.86 64 0 51 0
30MAR27 100.00 C 14.49 14.49 14.49 15.12 -0.85 64 15 15 +13
30MAR27 102.50 C 0.00 0.00 0.00 14.29 -0.80 65 0 27 0
30MAR27 105.00 C 0.00 0.00 0.00 13.49 -0.80 65 0 653 0
30MAR27 107.50 C 0.00 0.00 0.00 12.64 -0.91 65 0 549 0
30MAR27 110.00 C 0.00 0.00 0.00 12.07 -0.76 65 0 381 0
30MAR27 112.50 C 0.00 0.00 0.00 11.52 -0.66 66 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.83 -0.73 66 0 50 0
30MAR27 117.50 C 10.10 10.10 10.10 10.17 -0.71 66 15 15 +15
30MAR27 120.00 C 0.00 0.00 0.00 9.56 -0.69 66 0 48 0
30MAR27 122.50 C 0.00 0.00 0.00 8.98 -0.66 66 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 8.44 -0.64 66 0 4 0
30MAR27 127.50 C 0.00 0.00 0.00 7.92 -0.62 66 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 7.44 -0.60 66 0 16 0
30MAR27 132.50 C 0.00 0.00 0.00 6.99 -0.58 66 0 5 0
30MAR27 135.00 C 0.00 0.00 0.00 6.57 -0.55 66 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 6.17 -0.53 66 0 48 0
30MAR27 140.00 C 6.08 6.08 6.08 5.79 -0.52 66 30 63 +30
30MAR27 142.50 C 0.00 0.00 0.00 5.44 -0.33 66 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 5.11 -0.48 66 0 21 0
30MAR27 147.50 C 0.00 0.00 0.00 4.80 -0.31 65 0 31 0
30MAR27 150.00 C 0.00 0.00 0.00 4.51 -0.44 65 0 126 0
30MAR27 152.50 C 0.00 0.00 0.00 4.23 -0.30 65 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 3.98 -0.28 65 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 3.74 -0.27 65 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.51 -0.38 65 0 62 0
30MAR27 162.50 C 0.00 0.00 0.00 3.30 -0.25 65 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 3.10 -0.25 65 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 2.91 -0.24 65 0 152 0
30MAR27 170.00 C 3.50 3.50 3.50 2.74 -0.32 65 5 187 +5
30MAR27 172.50 C 0.00 0.00 0.00 2.57 -0.23 65 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 2.42 -0.21 65 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 2.28 -0.20 65 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 2.14 -0.20 65 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 2.01 -0.19 65 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 1.84 -0.24 65 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 1.78 -0.18 65 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 1.67 -0.18 65 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 1.53 -0.21 65 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 1.48 -0.16 65 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 1.35 -0.20 65 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 1.28 -0.18 65 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 1.13 -0.17 65 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 1.00 -0.16 65 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 0.89 -0.14 65 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 0.79 -0.13 65 0 226 0
30MAR27 225.00 C 0.00 0.00 0.00 0.72 -0.10 65 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 0.64 -0.09 65 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 0.57 -0.08 65 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.51 -0.07 65 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 0.45 -0.07 65 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.39 -0.08 65 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.35 -0.07 65 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.32 -0.05 65 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.29 -0.05 65 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.26 -0.04 65 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.23 -0.04 65 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.21 -0.03 65 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.18 -0.04 65 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 0.16 -0.04 65 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 0.15 -0.03 65 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 0.13 -0.03 65 0 34 0
29JUN27 38.00 C 0.00 0.00 0.00 58.75 - 77 0 0 -
29JUN27 39.00 C 0.00 0.00 0.00 57.26 - 67 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 56.79 - 73 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 55.86 - 72 0 0 -
29JUN27 42.00 C 0.00 0.00 0.00 55.01 -0.65 72 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 54.13 -0.64 71 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 53.18 -0.75 70 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 52.44 -0.65 71 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 51.12 -1.11 65 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 50.79 -0.61 70 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 49.83 -0.74 69 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 49.21 -0.54 70 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 48.39 -0.55 70 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 46.18 -0.77 68 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 44.48 -0.56 69 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 42.53 -0.62 68 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 40.79 -0.56 68 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 39.09 -0.46 68 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 37.18 -0.72 66 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 35.23 -1.03 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 34.04 -0.66 66 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 32.18 -1.02 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 30.79 -0.91 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 29.44 -0.96 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.62 -0.48 67 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 27.08 -0.76 66 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 25.99 -0.68 66 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 25.03 -0.50 67 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 24.01 -0.27 67 0 0 0
29JUN27 92.50 C 21.22 21.22 21.22 23.00 -0.36 67 15 15 +15
29JUN27 95.00 C 0.00 0.00 0.00 21.18 -1.22 64 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 20.68 -0.81 66 0 30 0
29JUN27 100.00 C 0.00 0.00 0.00 19.81 -0.82 66 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 19.04 -0.77 66 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 18.23 -0.77 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 17.53 -0.76 67 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.84 -0.72 67 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 16.13 -0.75 67 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 15.54 -0.70 67 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.04 -0.59 68 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 14.39 -0.66 68 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 13.76 -0.65 68 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 13.17 -0.63 68 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 12.60 -0.62 68 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 12.05 -0.61 68 0 211 0
29JUN27 132.50 C 0.00 0.00 0.00 11.54 -0.58 68 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.04 -0.57 67 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 10.57 -0.56 67 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.12 -0.54 67 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 9.69 -0.53 67 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 9.28 -0.51 67 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 8.88 -0.51 67 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 8.51 -0.49 67 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 8.15 -0.48 67 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 7.81 -0.46 67 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 7.48 -0.45 67 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 7.17 -0.44 67 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 6.87 -0.43 67 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 6.59 -0.41 67 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 6.31 -0.41 67 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 6.05 -0.40 67 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 5.80 -0.39 67 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 5.57 -0.37 67 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 5.34 -0.36 67 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 5.12 -0.35 67 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 4.92 -0.34 67 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 4.72 -0.33 67 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 4.53 -0.32 67 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 4.35 -0.31 67 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 4.17 -0.30 67 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 4.01 -0.29 67 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 3.85 -0.28 67 0 15 0
29JUN27 200.00 C 0.00 0.00 0.00 3.69 -0.28 67 0 19 0
29JUN27 205.00 C 0.00 0.00 0.00 3.41 -0.26 67 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 3.15 -0.25 67 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 2.91 -0.23 67 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 2.69 -0.22 67 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 2.49 -0.20 67 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 2.30 -0.20 67 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 2.13 -0.19 67 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 1.97 -0.18 67 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 1.83 -0.16 67 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 1.70 -0.15 67 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 1.57 -0.15 67 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 1.46 -0.14 67 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 1.36 -0.13 67 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 1.26 -0.12 67 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 1.17 -0.12 67 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 1.09 -0.08 67 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 1.02 -0.07 67 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 0.95 -0.06 67 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 0.88 -0.07 67 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 0.82 -0.09 67 0 21 0
29SEP27 38.00 C 0.00 0.00 0.00 59.52 - 72 0 0 -
29SEP27 39.00 C 0.00 0.00 0.00 58.63 - 71 0 0 -
29SEP27 40.00 C 0.00 0.00 0.00 57.88 - 72 0 0 -
29SEP27 41.00 C 0.00 0.00 0.00 57.05 - 71 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 56.22 -0.75 71 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 54.98 -1.18 67 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 54.65 -0.63 71 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 53.84 -0.65 70 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 52.63 -1.08 67 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 52.33 -0.61 70 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 51.57 -0.66 70 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 50.81 -0.70 70 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 49.61 -1.15 66 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 48.32 -0.62 69 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 46.58 -0.59 69 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 44.89 -0.48 69 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 43.25 -0.47 69 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 41.64 -0.56 68 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 39.99 -0.68 68 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 38.52 -0.60 68 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 37.10 -0.67 67 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 35.76 -0.63 67 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 34.26 -0.74 67 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 33.05 -0.70 67 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 31.88 -0.75 67 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 30.73 -0.69 67 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 29.66 -0.65 67 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 28.60 -0.76 67 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 27.76 -0.60 68 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 26.52 -0.84 67 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 25.63 -0.83 67 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 24.90 -0.69 68 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 24.02 -0.75 68 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 23.18 -0.80 68 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 22.38 -0.85 68 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 21.67 -0.84 68 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 21.16 -0.66 68 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 20.50 -0.65 69 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 19.71 -0.81 68 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 19.12 -0.79 69 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 18.60 -0.69 69 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 17.96 -0.68 69 0 1 0
29SEP27 125.00 C 0.00 0.00 0.00 17.35 -0.67 69 0 3 0
29SEP27 127.50 C 0.00 0.00 0.00 16.76 -0.66 69 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 16.19 -0.65 69 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 15.65 -0.63 69 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 15.12 -0.62 69 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 14.62 -0.61 69 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 14.13 -0.60 69 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 13.67 -0.58 69 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 13.22 -0.57 69 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 12.78 -0.56 68 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 12.36 -0.55 68 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 11.96 -0.54 68 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 11.57 -0.53 68 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 11.20 -0.52 68 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 10.84 -0.50 68 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 10.49 -0.50 68 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 10.16 -0.48 68 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 9.84 -0.47 68 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 9.52 -0.47 68 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 9.23 -0.45 68 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 8.94 -0.44 68 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 8.66 -0.43 68 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 8.39 -0.43 68 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 8.13 -0.42 68 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 7.88 -0.41 68 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 7.64 -0.40 68 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 7.40 -0.40 68 0 0 0
TOTAL CALL 1,083 18,042 +411
29OCT26 38.00 P 0.00 0.00 0.00 0.01 - 135 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 0.01 - 131 0 0 -
29OCT26 40.00 P 0.00 0.00 0.00 0.01 - 127 0 0 -
29OCT26 41.00 P 0.00 0.00 0.00 0.01 - 124 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 58 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 0.02 +0.01 57 0 32 0
29OCT26 70.00 P 0.00 0.00 0.00 0.04 0.00 56 0 6 0
29OCT26 72.50 P 0.20 0.23 0.12 0.08 0.00 55 5 10 +4
29OCT26 75.00 P 0.32 0.34 0.17 0.16 +0.01 55 35 41 +31
29OCT26 77.50 P 0.65 0.65 0.28 0.30 +0.01 55 65 72 +51
29OCT26 80.00 P 0.78 1.00 0.52 0.53 +0.03 55 36 60 +21
29OCT26 82.50 P 1.30 1.30 1.06 0.87 +0.05 56 45 82 +35
29OCT26 85.00 P 1.60 2.09 1.35 1.35 +0.08 56 48 175 +16
29OCT26 87.50 P 1.91 1.91 1.91 1.98 +0.10 55 8 84 0
29OCT26 90.00 P 3.50 4.27 2.63 2.83 +0.15 56 110 240 -4
29OCT26 92.50 P 5.00 5.02 3.56 3.91 +0.24 56 7 131 -1
29OCT26 95.00 P 7.20 7.20 5.02 5.19 +0.33 56 5 142 -2
29OCT26 97.50 P 8.12 8.37 6.80 6.69 +0.43 57 37 182 -2
29OCT26 100.00 P 0.00 0.00 0.00 8.36 +0.52 58 0 273 0
29OCT26 102.50 P 0.00 0.00 0.00 9.91 +0.58 55 0 235 0
29OCT26 105.00 P 11.86 11.86 11.86 11.86 +0.66 55 1 193 -1
29OCT26 107.50 P 0.00 0.00 0.00 13.96 +0.76 55 0 115 0
29OCT26 110.00 P 0.00 0.00 0.00 16.14 +0.83 55 0 142 0
29OCT26 112.50 P 0.00 0.00 0.00 18.41 +0.89 55 0 57 0
29OCT26 115.00 P 0.00 0.00 0.00 21.35 +0.98 71 0 101 0
29OCT26 117.50 P 0.00 0.00 0.00 23.15 +0.47 57 0 48 0
29OCT26 120.00 P 0.00 0.00 0.00 25.50 +0.31 53 0 86 0
29OCT26 122.50 P 0.00 0.00 0.00 28.47 +1.06 76 1 17 +1
29OCT26 125.00 P 0.00 0.00 0.00 30.46 +0.57 55 0 31 0
29OCT26 127.50 P 0.00 0.00 0.00 33.37 +1.03 82 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 35.46 +0.45 62 0 54 0
29OCT26 132.50 P 0.00 0.00 0.00 37.95 +0.67 0 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 40.54 +0.79 77 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 42.95 +0.71 0 0 26 -15
29OCT26 140.00 P 0.00 0.00 0.00 45.45 +0.79 0 0 12 -8
29OCT26 142.50 P 0.00 0.00 0.00 47.96 +0.70 77 0 0 -10
29OCT26 145.00 P 0.00 0.00 0.00 50.56 +0.84 92 0 0 -37
29OCT26 147.50 P 0.00 0.00 0.00 52.96 +0.77 82 0 2 -15
29OCT26 150.00 P 0.00 0.00 0.00 55.45 +0.69 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 57.95 +0.74 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 60.45 +0.75 0 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 62.99 +0.74 99 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 65.45 +0.69 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 67.95 +0.69 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 70.45 +0.70 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 73.26 +0.94 130 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 75.67 +0.92 128 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 78.08 +0.76 124 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 80.45 +0.70 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 82.95 +0.70 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 85.46 +0.70 115 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 87.95 +0.71 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 90.45 +0.72 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 92.95 +0.71 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 95.45 +0.70 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 97.95 +0.70 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 100.45 +0.79 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 102.95 +0.84 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 105.52 +0.76 143 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 110.45 +0.82 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 115.45 +0.72 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 120.45 +0.71 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 125.45 +0.73 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 130.45 +0.71 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 135.45 +0.72 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 140.45 +0.73 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 145.45 +0.85 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 150.45 +0.83 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 155.45 +0.73 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 160.47 +0.72 172 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 165.45 +0.72 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 170.45 +0.72 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 175.65 +0.95 206 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 180.45 +0.75 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 185.45 +0.82 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 190.45 +0.85 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 195.66 +1.03 219 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 200.45 +0.74 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 205.45 +0.75 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
27NOV26 39.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
27NOV26 40.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
27NOV26 41.00 P 0.00 0.00 0.00 0.01 - 79 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 63 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.06 0.00 64 0 2 0
27NOV26 57.50 P 0.00 0.00 0.00 0.11 +0.01 65 0 13 0
27NOV26 60.00 P 0.00 0.00 0.00 0.17 0.00 64 0 1 0
27NOV26 62.50 P 0.00 0.00 0.00 0.27 +0.01 64 0 9 0
27NOV26 65.00 P 0.00 0.00 0.00 0.39 -0.01 63 0 9 0
27NOV26 67.50 P 0.55 0.58 0.55 0.59 +0.02 63 8 10 +8
27NOV26 70.00 P 0.00 0.00 0.00 0.85 +0.04 63 0 152 0
27NOV26 72.50 P 1.05 1.09 1.05 1.17 +0.01 63 4 9 +4
27NOV26 75.00 P 0.00 0.00 0.00 1.57 +0.07 63 0 1 0
27NOV26 77.50 P 2.08 2.08 2.08 2.08 +0.08 63 1 4 +1
27NOV26 80.00 P 2.84 3.12 2.60 2.69 +0.12 63 12 139 -5
27NOV26 82.50 P 3.92 3.92 3.92 3.38 +0.12 63 7 88 +4
27NOV26 85.00 P 4.65 5.20 4.15 4.22 +0.17 62 17 31 +4
27NOV26 87.50 P 5.68 5.86 5.68 5.17 +0.17 62 25 32 +25
27NOV26 90.00 P 0.00 0.00 0.00 6.32 +0.37 63 3 37 +3
27NOV26 92.50 P 8.38 8.38 7.69 7.59 +0.31 64 22 20 +4
27NOV26 95.00 P 10.19 10.19 9.08 8.97 +0.36 64 10 38 -6
27NOV26 97.50 P 0.00 0.00 0.00 10.43 +0.36 64 0 43 0
27NOV26 100.00 P 13.94 13.94 12.70 12.00 +0.36 65 22 45 -1
27NOV26 102.50 P 0.00 0.00 0.00 13.76 +0.36 66 0 22 0
27NOV26 105.00 P 0.00 0.00 0.00 15.58 +0.54 67 0 69 0
27NOV26 107.50 P 0.00 0.00 0.00 17.53 +0.58 68 0 25 0
27NOV26 110.00 P 0.00 0.00 0.00 19.46 +0.64 68 0 54 0
27NOV26 112.50 P 0.00 0.00 0.00 21.50 +0.69 69 0 47 0
27NOV26 115.00 P 0.00 0.00 0.00 23.59 +0.74 70 0 23 0
27NOV26 117.50 P 0.00 0.00 0.00 25.43 +0.79 68 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 27.62 +0.59 69 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 30.24 +0.95 73 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 32.52 +1.04 75 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 34.63 +0.89 73 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 36.42 +0.30 67 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 39.10 +0.73 73 0 5 0
27NOV26 135.00 P 0.00 0.00 0.00 41.51 +1.00 74 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 44.25 +1.21 80 0 4 0
27NOV26 140.00 P 0.00 0.00 0.00 45.76 +0.54 65 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 48.07 +0.28 62 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 50.65 +0.37 67 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 53.18 +0.77 70 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 55.61 +0.61 70 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 57.97 +0.50 64 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 60.46 +0.54 64 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 62.99 +0.61 69 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 65.48 +0.67 70 0 1 0
27NOV26 162.50 P 0.00 0.00 0.00 67.95 +0.65 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 70.45 +0.68 0 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 73.26 +0.94 88 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 75.71 +0.96 89 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 78.08 +0.76 85 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 80.45 +0.70 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 82.95 +0.70 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 85.46 +0.70 81 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 87.95 +0.71 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 90.45 +0.72 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 92.95 +0.71 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 95.45 +0.70 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 97.95 +0.70 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 100.45 +0.79 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 102.95 +0.84 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 105.52 +0.76 99 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 110.45 +0.73 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 115.45 +0.72 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 120.45 +0.71 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 125.45 +0.73 0 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 130.50 +0.76 110 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 135.45 +0.72 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 140.45 +0.73 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 145.45 +0.85 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 150.45 +0.73 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 156.01 +1.29 145 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 160.47 +0.72 121 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 165.45 +0.72 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 170.45 +0.72 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 175.65 +0.95 141 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 180.45 +0.75 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 185.45 +0.82 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 190.50 +0.90 137 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 195.66 +0.96 149 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 200.45 +0.74 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 205.45 +0.75 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 -0.01 63 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.07 -0.01 64 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.08 -0.01 63 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 0.10 -0.01 63 0 5 0
30DEC26 50.00 P 0.00 0.00 0.00 0.12 -0.02 63 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.20 -0.01 64 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.29 -0.02 63 0 12 0
30DEC26 57.50 P 0.00 0.00 0.00 0.44 -0.02 64 0 5 0
30DEC26 60.00 P 0.00 0.00 0.00 0.63 +0.01 63 0 11 0
30DEC26 62.50 P 0.93 0.93 0.93 0.87 0.00 64 15 15 +15
30DEC26 65.00 P 0.00 0.00 0.00 1.18 +0.04 64 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 1.54 +0.04 63 0 11 0
30DEC26 70.00 P 2.08 2.08 2.08 1.90 0.00 63 1 63 +1
30DEC26 72.50 P 2.72 2.72 2.72 2.41 -0.02 62 15 21 +15
30DEC26 75.00 P 0.00 0.00 0.00 3.04 +0.05 63 0 21 0
30DEC26 77.50 P 0.00 0.00 0.00 3.67 -0.01 62 0 19 0
30DEC26 80.00 P 5.05 5.18 4.58 4.44 +0.03 62 3 100 -1
30DEC26 82.50 P 5.96 5.96 5.96 5.32 +0.05 62 1 46 +1
30DEC26 85.00 P 6.48 6.48 6.48 6.31 +0.14 62 1 48 +1
30DEC26 87.50 P 8.63 8.63 8.63 7.45 +0.15 63 9 43 +8
30DEC26 90.00 P 0.00 0.00 0.00 8.63 +0.22 63 0 63 0
30DEC26 92.50 P 0.00 0.00 0.00 9.95 +0.25 63 0 35 0
30DEC26 95.00 P 12.80 12.91 11.68 11.32 +0.23 64 29 85 +27
30DEC26 97.50 P 0.00 0.00 0.00 12.94 +0.36 64 0 57 0
30DEC26 100.00 P 15.87 16.00 15.87 14.51 +0.29 65 4 170 -1
30DEC26 102.50 P 0.00 0.00 0.00 16.16 +0.31 65 0 296 0
30DEC26 105.00 P 19.00 19.00 19.00 17.78 +0.30 65 2 242 -2
30DEC26 107.50 P 0.00 0.00 0.00 19.45 +0.18 65 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 21.39 +0.26 65 0 210 0
30DEC26 112.50 P 0.00 0.00 0.00 23.33 +0.29 66 0 13 0
30DEC26 115.00 P 0.00 0.00 0.00 25.56 +0.56 68 0 100 0
30DEC26 117.50 P 0.00 0.00 0.00 27.40 +0.40 67 0 42 0
30DEC26 120.00 P 0.00 0.00 0.00 29.46 +0.44 67 0 636 0
30DEC26 122.50 P 0.00 0.00 0.00 31.46 +0.32 67 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 33.89 +0.63 69 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 35.86 +0.43 68 0 75 0
30DEC26 130.00 P 0.00 0.00 0.00 38.51 +0.91 72 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 40.14 +0.31 68 0 22 0
30DEC26 135.00 P 45.13 45.13 45.13 43.11 +1.04 74 15 67 -15
30DEC26 137.50 P 0.00 0.00 0.00 44.69 +0.37 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 47.15 +0.54 70 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 49.82 +0.98 74 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 51.79 +0.68 71 0 25 0
30DEC26 147.50 P 0.00 0.00 0.00 53.89 +0.35 68 0 15 0
30DEC26 150.00 P 59.40 59.80 57.40 56.21 +0.36 68 4 12 +1
30DEC26 152.50 P 0.00 0.00 0.00 58.77 +0.50 70 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 61.24 +0.60 72 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 63.40 +0.38 68 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 65.94 +0.62 71 0 25 0
30DEC26 162.50 P 0.00 0.00 0.00 68.33 +0.55 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 70.79 +0.63 71 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 73.86 +1.24 82 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 75.71 +0.68 72 0 410 0
30DEC26 172.50 P 0.00 0.00 0.00 78.63 +1.12 81 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 80.55 +0.59 70 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 83.24 +0.83 77 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 85.63 +0.86 76 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 87.96 +0.64 69 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 90.55 +0.74 75 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 92.95 +0.68 0 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 95.52 +0.74 76 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 98.09 +0.84 81 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 100.45 +0.78 0 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 102.95 +0.77 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 105.52 +0.76 81 0 11 -10
30DEC26 205.00 P 0.00 0.00 0.00 110.50 +0.77 82 0 0 -15
30DEC26 210.00 P 0.00 0.00 0.00 115.45 +0.72 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 120.45 +0.71 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 125.45 +0.73 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 130.52 +0.78 92 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 135.45 +0.72 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 140.45 +0.73 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 145.45 +0.70 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 150.59 +0.86 103 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 156.01 +1.29 116 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 160.47 +0.72 100 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 165.45 +0.72 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 170.45 +0.72 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 175.91 +1.21 122 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 180.45 +0.75 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 185.45 +0.71 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 190.50 +0.80 112 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 195.66 +0.94 121 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 200.45 +0.74 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 205.45 +0.75 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 215.45 +0.76 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 225.45 +0.72 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 235.45 +0.76 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 245.45 +0.78 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 255.46 +0.76 127 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.03 - 64 0 0 -
28JAN27 39.00 P 0.00 0.00 0.00 0.04 - 64 0 0 -
28JAN27 40.00 P 0.00 0.00 0.00 0.05 - 64 0 0 -
28JAN27 41.00 P 0.00 0.00 0.00 0.06 - 64 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 0.08 0.00 64 0 38 0
28JAN27 43.00 P 0.00 0.00 0.00 0.09 0.00 64 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.11 -0.01 64 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.13 -0.01 63 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 0.16 -0.01 64 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.19 0.00 64 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.23 -0.01 64 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.27 -0.01 64 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 0.31 -0.01 64 0 0 0
28JAN27 52.50 P 0.71 0.71 0.71 0.46 -0.01 64 15 15 +15
28JAN27 55.00 P 0.00 0.00 0.00 0.64 -0.01 64 0 1 0
28JAN27 57.50 P 0.00 0.00 0.00 0.87 +0.02 64 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 1.17 +0.01 64 0 22 0
28JAN27 62.50 P 0.00 0.00 0.00 1.51 -0.01 64 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 1.92 -0.02 63 0 2 0
28JAN27 67.50 P 0.00 0.00 0.00 2.36 -0.06 63 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 2.92 -0.06 63 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 3.53 -0.10 63 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 4.38 +0.04 64 0 7 0
28JAN27 77.50 P 0.00 0.00 0.00 5.06 -0.09 63 0 1 0
28JAN27 80.00 P 0.00 0.00 0.00 5.96 +0.18 63 0 3 0
28JAN27 82.50 P 7.60 7.60 7.60 6.94 +0.20 63 15 15 +15
28JAN27 85.00 P 0.00 0.00 0.00 7.88 +0.14 63 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 9.15 +0.27 63 0 15 0
28JAN27 90.00 P 0.00 0.00 0.00 10.40 +0.29 63 0 15 0
28JAN27 92.50 P 0.00 0.00 0.00 11.76 +0.26 64 0 15 0
28JAN27 95.00 P 0.00 0.00 0.00 13.19 +0.28 64 0 15 0
28JAN27 97.50 P 15.04 15.04 15.04 14.70 +0.31 64 15 15 +15
28JAN27 100.00 P 0.00 0.00 0.00 16.43 +0.50 65 0 66 0
28JAN27 102.50 P 0.00 0.00 0.00 18.05 +0.33 66 0 1 0
28JAN27 105.00 P 0.00 0.00 0.00 19.78 +0.34 66 0 750 0
28JAN27 107.50 P 0.00 0.00 0.00 21.31 +0.23 65 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 23.31 +0.45 67 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 25.20 +0.46 67 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 26.96 +0.30 66 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 29.11 +0.49 68 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 31.00 +0.37 67 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 33.24 +0.58 69 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 35.28 +0.51 69 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 37.17 +0.31 68 0 22 0
28JAN27 130.00 P 0.00 0.00 0.00 39.34 +0.34 68 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 41.82 +0.71 70 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 44.14 +0.88 71 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 46.31 +0.92 72 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 48.67 +1.05 73 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 50.66 +0.80 71 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 52.73 +1.17 70 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 55.10 +1.20 71 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 57.29 +1.27 70 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 59.55 +1.22 70 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 62.01 +1.27 71 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 64.88 +1.86 76 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 66.82 +0.71 73 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 68.98 +1.20 71 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 71.34 +0.52 71 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 74.12 +0.90 75 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 76.07 +1.04 70 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 78.75 +0.74 74 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 80.91 +0.50 70 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 83.42 +0.60 72 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 85.84 +0.60 72 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 88.27 +0.68 71 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 90.59 +0.55 69 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.19 - 65 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 0.22 - 65 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 0.27 - 65 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 0.31 - 65 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 0.35 -0.01 65 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.42 -0.01 65 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.48 -0.01 65 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.55 -0.01 65 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.62 -0.01 65 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.71 -0.01 65 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 0.80 -0.02 65 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.90 -0.01 65 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.00 -0.01 65 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 1.32 -0.01 65 0 9 0
30MAR27 55.00 P 0.00 0.00 0.00 1.66 -0.01 65 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 2.11 -0.01 65 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.57 -0.01 65 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 3.13 -0.01 65 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 3.71 +0.07 65 0 17 0
30MAR27 67.50 P 0.00 0.00 0.00 4.35 -0.06 65 0 0 0
30MAR27 70.00 P 5.30 5.50 5.30 5.24 +0.08 66 2 10 +2
30MAR27 72.50 P 0.00 0.00 0.00 6.06 +0.06 66 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.95 +0.03 65 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 7.76 +0.23 65 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.78 +0.14 65 0 47 0
30MAR27 82.50 P 10.72 10.72 10.72 9.89 +0.13 65 15 57 0
30MAR27 85.00 P 11.92 11.92 11.92 11.07 +0.16 65 1 20 -1
30MAR27 87.50 P 0.00 0.00 0.00 12.33 +0.19 65 0 47 0
30MAR27 90.00 P 0.00 0.00 0.00 13.65 +0.18 65 1 81 0
30MAR27 92.50 P 16.31 16.31 16.31 15.05 +0.21 65 15 45 +15
30MAR27 95.00 P 0.00 0.00 0.00 16.51 +0.25 66 0 71 0
30MAR27 97.50 P 0.00 0.00 0.00 18.27 +0.51 67 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 19.93 +0.59 67 0 54 0
30MAR27 102.50 P 0.00 0.00 0.00 21.35 +0.33 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 23.20 +0.31 67 0 717 0
30MAR27 107.50 P 0.00 0.00 0.00 24.96 +0.30 68 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 26.73 +0.31 68 0 461 0
30MAR27 112.50 P 0.00 0.00 0.00 28.36 +0.17 67 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 30.13 +0.29 67 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 32.19 +0.44 68 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 34.28 +0.59 69 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 35.86 +0.20 68 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 38.25 +0.59 69 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 40.26 +0.58 70 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 42.39 +0.66 70 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 44.51 +0.70 70 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 46.63 +0.72 71 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 48.61 +0.58 70 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.53 +0.36 70 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 53.20 +0.87 72 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 55.25 +0.73 71 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 57.14 +0.43 70 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 59.27 +0.35 70 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 61.58 +0.44 71 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 63.83 +0.44 71 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 66.12 +1.12 71 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 68.35 +0.43 71 0 67 0
30MAR27 162.50 P 0.00 0.00 0.00 70.90 +0.70 72 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 73.17 +0.67 72 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 75.70 +1.69 74 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 78.04 +1.87 74 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 79.93 +0.49 72 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 82.33 +0.33 72 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 84.85 +0.52 73 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 87.21 +0.99 73 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 89.59 +0.75 74 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 91.80 +0.61 72 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 94.36 +1.12 74 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 97.04 +0.79 76 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 99.47 +1.11 77 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 101.29 +0.63 72 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 104.05 +0.87 76 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 106.23 +0.64 73 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 111.45 +1.14 77 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 115.83 +0.64 72 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 120.92 +0.85 75 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 125.58 +0.86 71 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 130.83 +0.87 77 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 135.45 +0.55 0 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 140.54 +0.82 75 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 145.62 +0.87 78 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 150.59 +0.84 79 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 156.01 +1.29 87 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 160.47 +0.72 77 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 165.45 +0.72 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 170.45 +0.72 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 175.91 +1.21 91 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 180.58 +0.88 87 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 185.59 +0.85 88 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 190.50 +0.80 86 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 195.66 +0.94 92 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 200.45 +0.74 0 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 205.45 +0.75 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.69 - 67 0 0 -
29JUN27 39.00 P 0.00 0.00 0.00 0.80 - 67 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 0.90 - 67 0 0 -
29JUN27 41.00 P 0.00 0.00 0.00 1.01 - 67 0 0 -
29JUN27 42.00 P 0.00 0.00 0.00 1.11 0.00 67 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 1.23 +0.01 67 0 0 0
29JUN27 44.00 P 1.63 1.63 1.63 1.38 +0.01 67 15 15 +5
29JUN27 45.00 P 0.00 0.00 0.00 1.53 +0.02 67 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 1.67 +0.01 67 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.82 +0.01 67 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.98 +0.02 67 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 2.18 +0.03 67 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.38 +0.03 67 0 1 0
29JUN27 52.50 P 3.22 3.22 3.22 2.87 +0.02 67 15 15 +15
29JUN27 55.00 P 0.00 0.00 0.00 3.46 +0.07 67 0 0 0
29JUN27 57.50 P 4.41 4.41 4.41 4.11 +0.14 67 15 30 +15
29JUN27 60.00 P 0.00 0.00 0.00 4.76 +0.17 67 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 5.49 +0.19 67 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.24 +0.16 67 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 7.07 -0.02 67 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 7.97 -0.01 66 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 8.93 -0.08 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.11 +0.04 67 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.08 +0.20 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 12.21 +0.26 66 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 13.42 -0.04 66 0 25 0
29JUN27 85.00 P 0.00 0.00 0.00 14.64 +0.23 66 0 500 0
29JUN27 87.50 P 0.00 0.00 0.00 16.00 +0.27 66 1 1 +1
29JUN27 90.00 P 0.00 0.00 0.00 17.42 +0.30 66 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 18.88 +0.32 66 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.36 +0.31 67 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 21.95 +0.35 67 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 23.53 +0.22 67 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.22 +0.29 67 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 27.02 +0.39 68 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.59 +0.33 67 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 30.26 +0.24 67 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 32.25 +0.43 68 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 34.10 +0.44 68 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 35.88 +0.36 68 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 37.80 +0.38 69 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 39.80 +0.47 69 0 1 0
29JUN27 125.00 P 0.00 0.00 0.00 42.00 +0.68 70 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 44.04 +0.79 70 0 0 0
29JUN27 130.00 P 47.01 47.01 47.01 45.81 +0.57 70 15 121 +15
29JUN27 132.50 P 0.00 0.00 0.00 47.84 +0.58 70 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 49.93 +0.63 70 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 51.63 +0.28 69 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 53.62 +0.19 69 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 56.41 +0.85 71 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 57.86 +0.23 69 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 60.00 +0.24 69 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 62.11 +0.21 70 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 64.37 +0.32 70 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 66.56 +0.34 70 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 68.71 +0.30 70 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 71.25 +0.64 71 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 73.78 +0.96 73 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 75.72 +0.68 72 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 77.58 +0.31 70 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 79.89 +0.37 71 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 82.14 +0.37 71 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 84.38 +1.08 71 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 86.74 +1.18 71 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 89.36 +0.77 73 0 116 0
29JUN27 182.50 P 93.10 93.10 93.10 91.63 +1.49 73 15 115 +15
29JUN27 185.00 P 0.00 0.00 0.00 93.63 +0.44 71 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 95.85 +0.35 71 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 98.27 +1.10 72 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 100.62 +1.24 72 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 102.95 +0.48 72 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 105.49 +1.46 73 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 107.57 +1.20 72 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 112.23 +1.16 71 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 117.43 +0.92 74 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 122.11 +0.75 74 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 126.90 +0.76 74 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 131.86 +0.92 75 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 136.36 +0.57 73 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 141.56 +0.93 76 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 146.09 +0.72 73 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 150.98 +0.74 73 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 156.01 +0.77 75 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 160.62 +0.50 71 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 165.74 +0.79 74 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 170.46 +0.73 70 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 175.91 +1.02 79 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 180.58 +0.88 75 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 185.59 +0.81 76 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 190.50 +0.76 75 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 195.66 +0.94 80 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 200.45 +0.74 0 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 205.45 +0.75 0 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.43 - 68 0 0 -
29SEP27 39.00 P 0.00 0.00 0.00 1.58 - 68 0 0 -
29SEP27 40.00 P 0.00 0.00 0.00 1.74 - 68 0 0 -
29SEP27 41.00 P 0.00 0.00 0.00 1.90 - 68 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 2.05 +0.01 68 0 2 0
29SEP27 43.00 P 0.00 0.00 0.00 2.25 +0.03 68 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.46 +0.03 68 0 33 0
29SEP27 45.00 P 0.00 0.00 0.00 2.67 +0.03 68 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.88 +0.03 68 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.09 +0.03 68 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 3.30 +0.03 68 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.55 +0.07 68 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.83 +0.13 68 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 4.44 +0.15 68 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 5.12 +0.17 68 0 0 0
29SEP27 57.50 P 6.19 6.19 6.19 5.84 +0.23 67 11 46 +11
29SEP27 60.00 P 0.00 0.00 0.00 6.62 +0.15 67 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 7.47 +0.16 67 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 8.38 -0.02 67 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.31 -0.06 67 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.37 -0.05 67 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 11.43 -0.08 67 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 12.58 +0.24 67 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 13.80 +0.29 67 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 14.92 +0.19 66 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 16.22 +0.20 67 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 17.56 +0.20 67 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 19.03 +0.28 67 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.45 +0.26 67 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 21.96 +0.28 67 0 0 0
29SEP27 95.00 P 24.90 24.90 24.90 23.50 +0.28 67 1 2 0
29SEP27 97.50 P 0.00 0.00 0.00 25.01 +0.20 67 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 26.85 +0.42 68 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 28.53 +0.43 68 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 30.24 +0.44 68 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 31.90 +0.37 68 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 33.62 +0.32 68 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 35.42 +0.32 68 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 37.26 +0.34 68 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.12 +0.34 69 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.07 +0.42 69 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 42.91 +0.34 69 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 44.84 +0.35 69 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 46.80 +0.36 69 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 48.83 +0.42 70 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 50.76 +0.36 70 0 3 0
29SEP27 135.00 P 0.00 0.00 0.00 52.77 +0.37 70 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 54.83 +0.41 70 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 56.85 +0.39 70 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 58.91 +0.39 70 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 61.03 +0.44 71 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 63.08 +0.40 71 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 65.18 +0.40 71 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 67.30 +0.41 71 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 69.44 +0.42 71 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 71.65 +0.49 71 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 73.81 +0.50 71 0 1 0
29SEP27 162.50 P 0.00 0.00 0.00 75.99 +0.52 71 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 78.09 +0.44 71 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 80.35 +0.51 72 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 82.56 +0.52 72 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 84.78 +0.53 72 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 87.00 +0.53 72 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 89.24 +0.55 72 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 91.47 +0.55 72 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 93.65 +0.48 72 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 96.00 +0.58 72 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 98.26 +0.57 72 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 100.54 +0.58 73 0 0 0
TOTAL PUT 800 14,271 +268
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HRB - HORIZON ROBOTICS CLOSING PRICE HK$ 4.115
29OCT26 3.00 C 0.00 0.00 0.00 1.12 - 0 0 0 -
29OCT26 3.10 C 0.00 0.00 0.00 1.02 +0.16 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.92 +0.16 0 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.82 +0.16 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.73 +0.16 49 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.63 +0.14 43 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.54 +0.13 44 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.45 +0.12 43 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.36 +0.10 39 0 30 0
29OCT26 3.90 C 0.00 0.00 0.00 0.30 +0.09 44 0 1 0
29OCT26 4.00 C 0.17 0.17 0.17 0.24 +0.09 45 30 229 +30
29OCT26 4.10 C 0.13 0.13 0.13 0.18 +0.06 44 30 129 +12
29OCT26 4.20 C 0.11 0.14 0.11 0.14 +0.05 45 7 82 +5
29OCT26 4.30 C 0.07 0.08 0.07 0.09 +0.03 41 40 214 -15
29OCT26 4.40 C 0.00 0.00 0.00 0.07 +0.02 44 0 497 0
29OCT26 4.50 C 0.04 0.05 0.04 0.05 +0.02 44 14 355 +10
29OCT26 4.60 C 0.02 0.02 0.02 0.04 +0.02 46 6 140 0
29OCT26 4.70 C 0.00 0.00 0.00 0.03 +0.02 48 0 140 0
29OCT26 4.80 C 0.00 0.00 0.00 0.02 +0.01 47 0 98 0
29OCT26 4.90 C 0.01 0.01 0.01 0.01 0.00 45 30 326 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 327 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 535 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 320 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 75 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 90 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 97 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 109 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
27NOV26 3.00 C 0.00 0.00 0.00 1.14 - 51 0 0 -
27NOV26 3.10 C 0.00 0.00 0.00 1.04 +0.15 46 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.95 +0.14 48 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.85 +0.15 43 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.78 +0.15 50 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.68 +0.12 44 0 30 0
27NOV26 3.60 C 0.00 0.00 0.00 0.60 +0.10 44 0 30 0
27NOV26 3.70 C 0.00 0.00 0.00 0.53 +0.10 45 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.48 +0.11 49 0 60 0
27NOV26 3.90 C 0.00 0.00 0.00 0.41 +0.10 47 0 75 0
27NOV26 4.00 C 0.00 0.00 0.00 0.36 +0.09 48 0 55 0
27NOV26 4.10 C 0.00 0.00 0.00 0.31 +0.08 49 0 130 0
27NOV26 4.20 C 0.00 0.00 0.00 0.26 +0.07 48 0 99 0
27NOV26 4.30 C 0.00 0.00 0.00 0.22 +0.06 48 0 348 0
27NOV26 4.40 C 0.00 0.00 0.00 0.19 +0.05 49 0 15 0
27NOV26 4.50 C 0.15 0.15 0.15 0.16 +0.04 49 5 90 0
27NOV26 4.60 C 0.00 0.00 0.00 0.14 +0.04 50 0 67 0
27NOV26 4.70 C 0.10 0.10 0.10 0.12 +0.04 51 31 395 +31
27NOV26 4.80 C 0.09 0.10 0.09 0.10 +0.03 51 35 105 +35
27NOV26 4.90 C 0.00 0.00 0.00 0.08 +0.03 50 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.07 +0.03 51 0 21 0
27NOV26 5.25 C 0.00 0.00 0.00 0.04 +0.01 50 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.02 +0.01 54 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 101 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.45 +0.16 53 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.35 +0.15 49 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.26 +0.15 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.17 +0.15 50 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.08 +0.14 49 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.00 +0.14 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.92 +0.14 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.84 +0.13 50 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.77 +0.13 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.70 +0.12 50 0 315 0
30DEC26 3.70 C 0.00 0.00 0.00 0.61 +0.10 47 0 320 0
30DEC26 3.80 C 0.00 0.00 0.00 0.55 +0.09 47 0 195 0
30DEC26 3.90 C 0.00 0.00 0.00 0.50 +0.10 48 0 232 0
30DEC26 4.00 C 0.00 0.00 0.00 0.45 +0.09 48 0 1,065 0
30DEC26 4.10 C 0.00 0.00 0.00 0.40 +0.08 48 0 930 0
30DEC26 4.20 C 0.00 0.00 0.00 0.36 +0.07 49 0 3,764 0
30DEC26 4.30 C 0.31 0.31 0.31 0.32 +0.06 49 1 1,606 -1
30DEC26 4.40 C 0.00 0.00 0.00 0.29 +0.06 50 0 683 0
30DEC26 4.50 C 0.00 0.00 0.00 0.25 +0.05 49 0 278 0
30DEC26 4.60 C 0.00 0.00 0.00 0.23 +0.05 51 0 144 0
30DEC26 4.70 C 0.00 0.00 0.00 0.20 +0.05 50 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 +0.04 51 0 326 0
30DEC26 4.90 C 0.15 0.15 0.15 0.16 +0.04 51 4 390 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 +0.04 51 0 5,362 0
30DEC26 5.25 C 0.10 0.10 0.10 0.10 +0.03 51 5 387 +5
30DEC26 5.50 C 0.00 0.00 0.00 0.07 +0.02 51 0 935 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 +0.01 51 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 15,528 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 +0.01 54 0 179 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 761 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 81 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 76 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 930 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 104 0 19 0
28JAN27 3.00 C 0.00 0.00 0.00 1.20 - 49 0 0 -
28JAN27 3.10 C 0.00 0.00 0.00 1.12 +0.14 50 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 1.04 +0.13 50 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.97 +0.13 51 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.89 +0.12 50 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.82 +0.11 50 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.76 +0.13 51 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.68 +0.11 48 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.62 +0.09 48 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.57 +0.09 49 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.52 +0.08 49 0 60 0
28JAN27 4.10 C 0.00 0.00 0.00 0.47 +0.07 49 0 30 0
28JAN27 4.20 C 0.00 0.00 0.00 0.43 +0.07 49 0 0 0
28JAN27 4.30 C 0.35 0.35 0.35 0.40 +0.07 50 30 30 +30
28JAN27 4.40 C 0.00 0.00 0.00 0.36 +0.06 50 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.33 +0.06 51 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.30 +0.05 51 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.27 +0.05 51 0 100 0
28JAN27 4.80 C 0.00 0.00 0.00 0.25 +0.05 52 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.22 +0.04 51 0 150 0
28JAN27 5.00 C 0.00 0.00 0.00 0.20 +0.04 51 0 300 0
28JAN27 5.25 C 0.15 0.15 0.15 0.15 +0.03 51 30 930 +30
30MAR27 2.70 C 0.00 0.00 0.00 1.52 +0.15 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.44 +0.14 52 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.32 +0.10 44 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.28 +0.13 52 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.21 +0.13 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.14 +0.13 53 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.04 +0.10 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.97 +0.11 48 0 15 0
30MAR27 3.50 C 0.00 0.00 0.00 0.94 +0.12 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.88 +0.12 52 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.80 +0.10 50 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.75 +0.09 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.72 +0.11 52 0 43 0
30MAR27 4.00 C 0.60 0.60 0.60 0.65 +0.08 50 24 118 +24
30MAR27 4.10 C 0.00 0.00 0.00 0.61 +0.08 51 0 75 0
30MAR27 4.20 C 0.00 0.00 0.00 0.57 +0.07 51 0 38 0
30MAR27 4.30 C 0.00 0.00 0.00 0.54 +0.07 52 0 45 0
30MAR27 4.40 C 0.00 0.00 0.00 0.50 +0.06 52 0 250 0
30MAR27 4.50 C 0.00 0.00 0.00 0.47 +0.07 52 0 1,195 0
30MAR27 4.60 C 0.00 0.00 0.00 0.44 +0.06 53 0 617 0
30MAR27 4.70 C 0.00 0.00 0.00 0.41 +0.06 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.38 +0.06 53 0 361 0
30MAR27 4.90 C 0.00 0.00 0.00 0.36 +0.06 53 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.33 +0.05 53 0 77 0
30MAR27 5.25 C 0.00 0.00 0.00 0.27 +0.04 53 0 2,696 0
30MAR27 5.50 C 0.00 0.00 0.00 0.22 +0.04 52 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 +0.03 52 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 +0.03 53 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 +0.02 52 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 +0.02 52 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 +0.02 54 0 35 0
30MAR27 7.00 C 0.11 0.11 0.11 0.07 +0.01 53 15 16 +15
30MAR27 7.25 C 0.10 0.10 0.10 0.06 +0.01 54 15 16 +15
30MAR27 7.50 C 0.00 0.00 0.00 0.05 +0.01 54 0 779 0
30MAR27 7.75 C 0.00 0.00 0.00 0.04 +0.01 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 114 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 +0.01 51 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 99 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.60 +0.15 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.53 +0.16 53 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.46 +0.16 53 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.39 +0.15 53 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.32 +0.15 53 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.25 +0.14 52 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.19 +0.14 52 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.13 +0.14 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.07 +0.13 52 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.02 +0.13 53 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 0.94 +0.12 50 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.89 +0.11 50 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.84 +0.10 50 0 22 0
29JUN27 4.00 C 0.74 0.79 0.74 0.80 +0.12 51 30 130 +30
29JUN27 4.10 C 0.00 0.00 0.00 0.76 +0.09 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.72 +0.08 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.69 +0.09 52 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.65 +0.08 52 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.62 +0.08 52 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.59 +0.08 52 0 28 0
29JUN27 4.70 C 0.54 0.54 0.54 0.57 +0.09 53 2 47 +2
29JUN27 4.80 C 0.00 0.00 0.00 0.54 +0.09 53 0 22 0
29JUN27 4.90 C 0.00 0.00 0.00 0.51 +0.10 53 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.49 +0.09 54 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.42 +0.08 53 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.37 +0.08 54 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.32 +0.07 53 0 1,178 0
29JUN27 6.00 C 0.00 0.00 0.00 0.28 +0.07 53 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.24 +0.06 53 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.21 +0.05 53 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.18 +0.04 53 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 +0.04 53 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 +0.04 53 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 +0.03 53 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.11 +0.03 54 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.09 +0.02 53 0 268 0
29SEP27 3.00 C 0.00 0.00 0.00 1.48 - 53 0 0 -
29SEP27 3.10 C 0.00 0.00 0.00 1.41 +0.13 52 0 0 0
29SEP27 3.20 C 1.28 1.28 1.28 1.31 +0.12 49 10 20 +10
29SEP27 3.30 C 0.00 0.00 0.00 1.29 +0.12 52 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.20 +0.08 49 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.19 +0.12 53 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.10 +0.11 50 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.05 +0.11 50 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.01 +0.10 51 0 0 0
29SEP27 3.90 C 0.94 0.94 0.94 0.96 +0.10 50 1 116 0
29SEP27 4.00 C 0.00 0.00 0.00 0.92 +0.10 51 0 45 0
29SEP27 4.10 C 0.00 0.00 0.00 0.88 +0.09 51 0 60 0
29SEP27 4.20 C 0.00 0.00 0.00 0.85 +0.09 51 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.81 +0.08 51 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.79 +0.09 52 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.75 +0.08 52 0 60 0
29SEP27 4.60 C 0.69 0.69 0.69 0.72 +0.08 52 30 30 +30
29SEP27 4.70 C 0.00 0.00 0.00 0.70 +0.08 53 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.66 +0.07 53 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.63 +0.06 52 0 39 0
29SEP27 5.00 C 0.59 0.60 0.59 0.62 +0.08 54 20 92 +10
29SEP27 5.25 C 0.55 0.55 0.55 0.55 +0.07 53 10 10 +10
29SEP27 5.50 C 0.00 0.00 0.00 0.49 +0.06 53 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.44 +0.06 53 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.39 +0.05 53 0 16 0
29SEP27 6.25 C 0.00 0.00 0.00 0.35 +0.05 53 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.31 +0.04 53 0 45 0
TOTAL CALL 455 55,328 +318
29OCT26 3.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 63 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 -0.01 51 0 105 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 85 0
29OCT26 3.60 P 0.00 0.00 0.00 0.02 -0.03 45 0 98 0
29OCT26 3.70 P 0.05 0.05 0.05 0.03 -0.04 43 30 55 +12
29OCT26 3.80 P 0.00 0.00 0.00 0.06 -0.05 47 0 131 0
29OCT26 3.90 P 0.12 0.12 0.09 0.08 -0.07 44 33 246 +29
29OCT26 4.00 P 0.15 0.15 0.12 0.12 -0.08 45 62 485 -14
29OCT26 4.10 P 0.00 0.00 0.00 0.16 -0.10 44 0 299 0
29OCT26 4.20 P 0.00 0.00 0.00 0.22 -0.11 45 0 205 0
29OCT26 4.30 P 0.00 0.00 0.00 0.27 -0.14 42 0 118 0
29OCT26 4.40 P 0.00 0.00 0.00 0.35 -0.14 44 0 483 0
29OCT26 4.50 P 0.00 0.00 0.00 0.43 -0.16 44 0 86 0
29OCT26 4.60 P 0.00 0.00 0.00 0.53 -0.13 51 0 89 0
29OCT26 4.70 P 0.00 0.00 0.00 0.60 -0.16 43 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.69 -0.16 40 0 58 0
29OCT26 4.90 P 0.00 0.00 0.00 0.79 -0.16 44 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.89 -0.16 48 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.14 -0.16 58 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.39 -0.16 67 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.64 -0.16 75 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.89 -0.16 83 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.14 -0.16 90 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.39 -0.16 98 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.64 -0.16 104 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.89 -0.16 110 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.14 -0.16 116 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.39 -0.16 122 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
27NOV26 3.10 P 0.00 0.00 0.00 0.02 -0.01 52 0 1 0
27NOV26 3.20 P 0.00 0.00 0.00 0.03 -0.01 52 0 100 0
27NOV26 3.30 P 0.00 0.00 0.00 0.04 -0.01 51 0 31 0
27NOV26 3.40 P 0.00 0.00 0.00 0.05 -0.03 49 0 36 0
27NOV26 3.50 P 0.00 0.00 0.00 0.07 -0.03 50 0 38 0
27NOV26 3.60 P 0.00 0.00 0.00 0.10 -0.03 51 0 66 0
27NOV26 3.70 P 0.00 0.00 0.00 0.12 -0.05 50 0 63 0
27NOV26 3.80 P 0.00 0.00 0.00 0.16 -0.05 51 0 22 0
27NOV26 3.90 P 0.00 0.00 0.00 0.20 -0.06 51 0 6 0
27NOV26 4.00 P 0.00 0.00 0.00 0.24 -0.07 50 0 291 0
27NOV26 4.10 P 0.33 0.33 0.33 0.29 -0.08 51 30 46 0
27NOV26 4.20 P 0.00 0.00 0.00 0.35 -0.08 51 0 45 0
27NOV26 4.30 P 0.00 0.00 0.00 0.41 -0.08 51 0 313 0
27NOV26 4.40 P 0.00 0.00 0.00 0.46 -0.10 49 0 130 0
27NOV26 4.50 P 0.00 0.00 0.00 0.53 -0.11 49 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.60 -0.13 48 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.70 -0.12 53 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.76 -0.16 49 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.85 -0.14 50 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 0.96 -0.13 56 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.16 -0.15 50 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.39 -0.16 46 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.64 -0.16 52 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.89 -0.16 57 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.14 -0.16 62 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.39 -0.16 67 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.64 -0.16 72 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.89 -0.16 76 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.14 -0.16 80 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.39 -0.16 84 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 -0.01 49 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 -0.02 45 0 153 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 -0.02 48 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 300 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 -0.02 48 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 -0.04 48 0 118 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 -0.03 50 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 -0.04 50 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 -0.04 50 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 -0.05 50 0 362 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 -0.06 50 0 115 0
30DEC26 3.90 P 0.00 0.00 0.00 0.28 -0.06 51 0 235 0
30DEC26 4.00 P 0.00 0.00 0.00 0.32 -0.08 50 0 890 0
30DEC26 4.10 P 0.00 0.00 0.00 0.38 -0.08 51 0 899 0
30DEC26 4.20 P 0.00 0.00 0.00 0.43 -0.08 51 0 4,570 0
30DEC26 4.30 P 0.00 0.00 0.00 0.50 -0.08 52 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.54 -0.12 49 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.62 -0.09 51 0 126 0
30DEC26 4.60 P 0.00 0.00 0.00 0.70 -0.09 52 0 200 0
30DEC26 4.70 P 0.00 0.00 0.00 0.75 -0.12 49 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.83 -0.12 50 0 378 0
30DEC26 4.90 P 0.00 0.00 0.00 0.91 -0.16 50 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.99 -0.16 50 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.24 -0.14 57 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.47 -0.13 60 0 212 0
30DEC26 5.75 P 0.00 0.00 0.00 1.70 -0.14 61 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.94 -0.14 64 0 85 0
30DEC26 6.25 P 0.00 0.00 0.00 2.18 -0.14 66 0 107 0
30DEC26 6.50 P 0.00 0.00 0.00 2.39 -0.16 55 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.64 -0.16 59 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.89 -0.16 62 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.14 -0.16 66 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.39 -0.16 69 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.64 -0.16 72 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.89 -0.16 75 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 4.14 -0.16 78 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.39 -0.16 81 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.64 -0.16 84 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.89 -0.16 86 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.14 -0.16 89 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.39 -0.16 91 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.64 -0.16 94 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.89 -0.16 96 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.39 -0.16 101 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.89 -0.16 105 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.39 -0.16 109 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.89 -0.16 113 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.39 -0.16 117 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.89 -0.16 121 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.39 -0.16 124 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.06 - 50 0 0 -
28JAN27 3.10 P 0.00 0.00 0.00 0.07 -0.03 49 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.09 -0.03 49 0 1 0
28JAN27 3.30 P 0.00 0.00 0.00 0.12 -0.03 51 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.14 -0.05 49 0 30 0
28JAN27 3.50 P 0.00 0.00 0.00 0.18 -0.04 51 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.21 -0.05 50 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.25 -0.06 51 0 15 0
28JAN27 3.80 P 0.00 0.00 0.00 0.29 -0.06 51 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.34 -0.07 51 0 0 0
28JAN27 4.00 P 0.43 0.43 0.43 0.39 -0.07 51 30 30 +30
28JAN27 4.10 P 0.00 0.00 0.00 0.44 -0.09 51 0 21 0
28JAN27 4.20 P 0.00 0.00 0.00 0.50 -0.07 52 0 44 0
28JAN27 4.30 P 0.00 0.00 0.00 0.56 -0.07 52 0 20 0
28JAN27 4.40 P 0.00 0.00 0.00 0.60 -0.11 49 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.68 -0.11 51 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.75 -0.12 51 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.84 -0.09 54 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.91 -0.09 53 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.96 -0.13 50 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 1.04 -0.14 50 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 1.24 -0.14 50 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 -0.02 51 0 55 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 -0.01 54 0 215 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 -0.02 52 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 -0.03 52 0 15 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 -0.03 51 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 -0.03 52 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 -0.04 52 0 30 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 -0.04 52 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 -0.04 53 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.32 -0.05 53 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.36 -0.06 53 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.41 -0.06 53 0 29 0
30MAR27 3.90 P 0.00 0.00 0.00 0.46 -0.06 53 0 15 0
30MAR27 4.00 P 0.00 0.00 0.00 0.51 -0.07 53 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.56 -0.08 53 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.62 -0.09 53 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.69 -0.06 54 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.75 -0.07 54 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.79 -0.10 52 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.86 -0.11 52 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.93 -0.11 52 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 1.03 -0.09 55 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.07 -0.15 52 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.18 -0.10 55 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.34 -0.12 52 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.54 -0.13 52 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.81 -0.08 59 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 2.03 -0.14 59 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.26 -0.14 61 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.50 -0.14 63 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.73 -0.15 64 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.90 -0.16 52 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.14 -0.16 51 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.39 -0.16 53 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.68 -0.12 67 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.89 -0.16 58 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.14 -0.16 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.39 -0.16 62 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.64 -0.16 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.89 -0.16 66 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.14 -0.16 68 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.39 -0.16 70 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.64 -0.16 72 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.89 -0.16 74 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.39 -0.16 77 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.89 -0.16 80 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 -0.01 52 0 17 0
29JUN27 2.80 P 0.00 0.00 0.00 0.14 -0.02 51 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.17 -0.01 52 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.20 -0.01 52 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.23 -0.02 52 0 57 0
29JUN27 3.20 P 0.00 0.00 0.00 0.26 -0.03 52 0 30 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 -0.04 52 0 0 0
29JUN27 3.40 P 0.34 0.34 0.34 0.34 -0.04 52 15 15 +15
29JUN27 3.50 P 0.00 0.00 0.00 0.38 -0.05 52 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.43 -0.04 53 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.47 -0.05 52 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.52 -0.06 53 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.58 -0.05 53 0 2 0
29JUN27 4.00 P 0.66 0.66 0.66 0.62 -0.07 52 10 78 0
29JUN27 4.10 P 0.00 0.00 0.00 0.69 -0.06 53 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.75 -0.06 54 0 74 0
29JUN27 4.30 P 0.00 0.00 0.00 0.81 -0.07 53 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.88 -0.06 54 0 188 0
29JUN27 4.50 P 0.94 0.94 0.94 0.93 -0.05 53 10 52 0
29JUN27 4.60 P 0.00 0.00 0.00 0.99 -0.06 53 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.05 -0.07 52 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.16 -0.03 55 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.19 -0.08 53 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.30 -0.08 55 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.45 -0.09 53 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.65 -0.09 53 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.85 -0.10 53 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.06 -0.17 53 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.27 -0.13 52 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.50 -0.14 54 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.80 -0.08 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.95 -0.13 53 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.18 -0.14 53 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.42 -0.14 53 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.68 -0.13 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.96 -0.14 64 0 20 0
29SEP27 3.00 P 0.00 0.00 0.00 0.26 - 51 0 0 -
29SEP27 3.10 P 0.00 0.00 0.00 0.30 -0.03 52 0 36 0
29SEP27 3.20 P 0.00 0.00 0.00 0.33 -0.04 51 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.37 -0.06 51 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.41 -0.07 51 0 40 0
29SEP27 3.50 P 0.00 0.00 0.00 0.47 -0.05 52 0 30 0
29SEP27 3.60 P 0.51 0.51 0.51 0.52 -0.04 53 15 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.58 -0.05 54 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.62 -0.05 53 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.68 -0.05 53 0 60 0
29SEP27 4.00 P 0.77 0.77 0.77 0.73 -0.06 53 30 60 +30
29SEP27 4.10 P 0.00 0.00 0.00 0.79 -0.06 53 0 15 0
29SEP27 4.20 P 0.00 0.00 0.00 0.85 -0.06 53 0 5 0
29SEP27 4.30 P 0.00 0.00 0.00 0.92 -0.06 54 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 0.98 -0.07 54 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.05 -0.06 54 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.09 -0.09 53 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.16 -0.07 53 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.22 -0.08 52 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.29 -0.09 52 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.36 -0.09 53 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.54 -0.10 52 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.73 -0.11 52 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 1.99 -0.05 57 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.13 -0.12 52 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 2.34 -0.12 52 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.63 -0.12 58 0 40 0
TOTAL PUT 265 20,917 +102
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 25.24 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.76 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.28 -0.01 9 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.80 -0.01 8 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.32 -0.01 7 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.83 -0.02 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.35 -0.02 0 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.88 -0.02 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.48 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.30 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.63 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.62 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.17 -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 14 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 1.36 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.21 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 92.650
29OCT26 57.50 C 0.00 0.00 0.00 35.25 -0.88 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 32.76 -0.93 61 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 30.26 -0.80 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.77 -0.78 52 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.27 -0.72 37 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.78 -0.64 42 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.30 -0.57 43 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 17.85 -0.49 44 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 15.44 -0.42 44 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 13.10 +0.03 44 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 10.89 +0.03 44 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 8.83 +0.02 44 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 6.98 +0.01 44 0 19 0
29OCT26 90.00 C 4.29 4.29 4.29 5.36 0.00 44 3 66 +3
29OCT26 92.50 C 2.90 3.88 2.90 4.02 -0.09 44 4 28 +2
29OCT26 95.00 C 3.40 3.40 1.90 2.95 -0.05 45 14 94 +2
29OCT26 97.50 C 0.00 0.00 0.00 1.98 -0.12 43 0 51 0
29OCT26 100.00 C 1.27 1.27 1.27 1.37 -0.08 44 15 362 +15
29OCT26 102.50 C 0.00 0.00 0.00 0.90 -0.06 44 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.61 -0.01 44 0 109 0
29OCT26 107.50 C 0.32 0.32 0.30 0.39 0.00 45 17 95 -7
29OCT26 110.00 C 0.35 0.35 0.27 0.24 0.00 45 3 109 0
29OCT26 112.50 C 0.00 0.00 0.00 0.14 0.00 44 0 112 0
29OCT26 115.00 C 0.16 0.16 0.16 0.08 -0.01 44 1 60 -1
29OCT26 117.50 C 0.00 0.00 0.00 0.05 0.00 45 0 17 0
29OCT26 120.00 C 0.00 0.00 0.00 0.03 0.00 45 0 71 0
29OCT26 122.50 C 0.00 0.00 0.00 0.02 0.00 46 0 1 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 91 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
27NOV26 62.50 C 0.00 0.00 0.00 30.29 -0.91 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 27.87 -0.98 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 25.32 -0.80 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.50 -0.26 54 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 20.59 -1.03 36 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 18.20 -1.16 35 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 16.32 -0.38 43 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 14.65 -0.51 48 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 12.78 -0.08 48 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 11.05 -0.10 48 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 9.30 -0.24 46 0 2 0
27NOV26 90.00 C 0.00 0.00 0.00 7.88 -0.21 46 0 15 0
27NOV26 92.50 C 0.00 0.00 0.00 6.70 -0.37 47 0 23 0
27NOV26 95.00 C 0.00 0.00 0.00 5.61 -0.16 47 0 33 0
27NOV26 97.50 C 3.85 3.85 3.85 4.63 -0.26 47 1 301 +1
27NOV26 100.00 C 0.00 0.00 0.00 3.83 -0.25 47 0 139 0
27NOV26 102.50 C 0.00 0.00 0.00 3.20 -0.06 48 0 91 0
27NOV26 105.00 C 0.00 0.00 0.00 2.63 -0.11 48 0 37 0
27NOV26 107.50 C 0.00 0.00 0.00 2.11 -0.12 48 0 16 0
27NOV26 110.00 C 0.00 0.00 0.00 1.69 -0.10 48 0 37 0
27NOV26 112.50 C 0.00 0.00 0.00 1.34 -0.09 48 0 26 0
27NOV26 115.00 C 0.00 0.00 0.00 1.02 -0.12 48 0 27 0
27NOV26 117.50 C 0.00 0.00 0.00 0.83 -0.07 48 0 16 0
27NOV26 120.00 C 0.00 0.00 0.00 0.64 -0.07 48 0 564 0
27NOV26 122.50 C 0.70 0.70 0.70 0.50 -0.05 48 2 41 -2
27NOV26 125.00 C 0.00 0.00 0.00 0.38 -0.05 48 0 10 0
27NOV26 127.50 C 0.00 0.00 0.00 0.30 -0.03 48 0 20 0
27NOV26 130.00 C 0.00 0.00 0.00 0.23 -0.03 48 0 18 0
27NOV26 132.50 C 0.00 0.00 0.00 0.17 -0.03 48 0 13 0
30DEC26 50.00 C 0.00 0.00 0.00 43.03 -0.97 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 40.67 -0.89 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.89 -1.23 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.30 -0.86 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.90 -0.86 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.69 -1.08 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.53 -0.84 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.25 -0.78 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.79 -0.97 43 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 21.47 -1.11 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.46 -1.03 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.81 -0.69 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.93 -0.70 46 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 14.42 -0.02 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.83 -0.03 48 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 11.29 -0.10 47 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 9.94 -0.22 47 0 44 0
30DEC26 92.50 C 0.00 0.00 0.00 8.73 -0.09 47 0 36 0
30DEC26 95.00 C 6.70 6.70 6.70 7.67 -0.06 48 20 80 +20
30DEC26 97.50 C 0.00 0.00 0.00 6.70 -0.15 48 0 37 0
30DEC26 100.00 C 0.00 0.00 0.00 5.84 -0.04 48 0 1,283 0
30DEC26 102.50 C 0.00 0.00 0.00 5.11 -0.09 48 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 4.44 -0.04 48 0 115 0
30DEC26 107.50 C 3.46 3.91 3.46 3.80 -0.04 48 16 183 -7
30DEC26 110.00 C 0.00 0.00 0.00 3.25 -0.04 48 0 46 0
30DEC26 112.50 C 0.00 0.00 0.00 2.77 -0.04 48 0 95 0
30DEC26 115.00 C 0.00 0.00 0.00 2.28 -0.04 48 0 38 0
30DEC26 117.50 C 0.00 0.00 0.00 1.93 -0.03 48 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 1.63 -0.03 48 0 12 0
30DEC26 122.50 C 0.00 0.00 0.00 1.37 -0.03 48 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 1.15 -0.03 48 0 21 0
30DEC26 127.50 C 0.00 0.00 0.00 0.97 -0.02 48 0 6 0
30DEC26 130.00 C 0.00 0.00 0.00 0.81 -0.02 48 0 65 0
30DEC26 132.50 C 0.00 0.00 0.00 0.68 -0.01 48 0 16 0
28JAN27 70.00 C 0.00 0.00 0.00 24.79 - 47 0 0 -
28JAN27 72.50 C 0.00 0.00 0.00 22.65 -0.84 46 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 20.71 -0.85 46 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 18.99 -0.71 47 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 17.03 -0.90 46 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 15.39 -0.89 46 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 14.23 -0.50 48 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 12.73 -0.17 47 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 11.49 -0.22 48 0 15 0
28JAN27 92.50 C 9.10 10.03 9.10 10.31 -0.18 48 17 28 +13
28JAN27 95.00 C 8.12 8.98 8.12 9.20 -0.21 48 13 29 +4
28JAN27 97.50 C 0.00 0.00 0.00 8.27 -0.17 48 0 5 0
28JAN27 100.00 C 6.72 6.72 6.72 7.43 -0.13 49 13 27 +13
28JAN27 102.50 C 0.00 0.00 0.00 6.63 -0.14 49 0 15 0
28JAN27 105.00 C 5.19 5.19 5.19 5.91 -0.09 49 1 15 0
28JAN27 107.50 C 0.00 0.00 0.00 5.22 -0.09 49 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 4.60 -0.08 49 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 4.04 -0.09 49 0 15 0
28JAN27 115.00 C 0.00 0.00 0.00 3.45 -0.07 48 0 15 0
28JAN27 117.50 C 0.00 0.00 0.00 3.02 -0.07 48 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 2.64 -0.07 48 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 2.31 -0.06 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 43.89 -1.03 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 41.52 -1.02 53 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.28 -0.91 53 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 37.03 -0.85 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.83 -0.80 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 32.53 -0.92 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.44 -0.89 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 28.26 -1.03 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.32 -1.01 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 24.63 -0.80 48 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 22.89 -0.76 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 21.26 -0.69 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.58 -0.75 48 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 18.04 -0.63 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 16.65 -0.72 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 15.32 -0.28 48 0 0 0
30MAR27 90.00 C 13.97 13.97 13.97 14.23 -0.13 49 15 15 +15
30MAR27 92.50 C 0.00 0.00 0.00 13.10 -0.17 49 0 26 0
30MAR27 95.00 C 0.00 0.00 0.00 12.09 -0.13 49 0 1 0
30MAR27 97.50 C 10.10 10.10 10.10 11.09 -0.15 49 6 6 0
30MAR27 100.00 C 0.00 0.00 0.00 10.28 -0.06 49 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 9.39 -0.13 49 0 160 0
30MAR27 105.00 C 0.00 0.00 0.00 8.66 -0.10 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 7.97 -0.04 50 0 210 0
30MAR27 110.00 C 0.00 0.00 0.00 7.28 -0.03 50 0 25 0
30MAR27 112.50 C 0.00 0.00 0.00 6.64 -0.03 50 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 5.87 -0.21 49 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 5.34 -0.03 49 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 4.86 -0.18 49 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 4.42 -0.03 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 4.02 -0.03 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 3.65 -0.03 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 3.31 -0.03 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 3.01 -0.02 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 45.04 -0.61 55 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 42.84 -0.43 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 40.69 -0.46 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 38.43 -0.70 51 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 36.34 -0.90 50 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 34.43 -0.73 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 32.57 -0.68 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 30.62 -0.88 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.95 -0.59 50 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 27.29 -0.73 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 25.62 -0.68 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.17 -0.66 50 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.70 -0.65 49 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 21.26 -0.68 49 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 19.95 -0.65 49 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 18.74 -0.59 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 17.62 -0.11 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 16.53 -0.13 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 15.52 -0.11 50 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 14.56 -0.11 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 13.67 -0.11 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 12.84 -0.11 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 12.08 -0.14 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 11.39 -0.04 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 10.65 -0.03 50 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 9.95 -0.03 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 9.29 -0.04 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 8.68 -0.03 50 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 8.10 -0.04 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 7.56 -0.04 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 7.06 -0.04 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 6.59 -0.03 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 5.97 -0.21 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 5.74 -0.03 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 31.27 -0.60 51 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 29.71 -0.65 51 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 28.26 -0.56 51 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 26.76 -0.63 50 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 25.41 -0.59 50 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 24.11 -0.57 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 22.91 -0.50 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 21.67 -0.53 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 20.83 -0.10 51 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 19.64 -0.24 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 18.77 +0.01 51 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 17.82 0.00 51 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 16.93 -0.06 51 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 16.08 -0.02 51 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 15.28 +0.03 51 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 14.49 +0.04 51 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 13.73 +0.05 51 0 22 0
29SEP27 112.50 C 0.00 0.00 0.00 13.00 +0.04 51 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 12.32 +0.04 51 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 11.67 +0.04 51 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 11.05 +0.04 51 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 10.47 +0.04 51 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 9.91 +0.03 51 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 9.39 +0.03 51 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 8.90 +0.04 51 0 0 0
TOTAL CALL 161 7,804 +71
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29OCT26 72.50 P 0.12 0.12 0.12 0.03 0.00 45 10 72 +10
29OCT26 75.00 P 0.00 0.00 0.00 0.07 0.00 45 0 128 0
29OCT26 77.50 P 0.00 0.00 0.00 0.16 0.00 45 0 171 0
29OCT26 80.00 P 0.44 0.44 0.44 0.32 -0.01 44 1 331 +1
29OCT26 82.50 P 0.90 0.98 0.90 0.61 -0.02 44 4 270 +4
29OCT26 85.00 P 1.55 1.55 1.36 1.06 -0.02 45 10 114 +6
29OCT26 87.50 P 2.41 2.41 2.12 1.68 -0.08 44 2 143 -2
29OCT26 90.00 P 3.35 3.65 2.45 2.54 -0.14 44 4 122 0
29OCT26 92.50 P 3.82 3.83 3.82 3.67 +0.03 44 3 338 0
29OCT26 95.00 P 0.00 0.00 0.00 5.07 +0.07 44 0 236 0
29OCT26 97.50 P 0.00 0.00 0.00 6.55 -0.05 42 0 31 0
29OCT26 100.00 P 0.00 0.00 0.00 8.35 -0.30 40 0 43 0
29OCT26 102.50 P 0.00 0.00 0.00 10.91 +0.23 49 0 38 0
29OCT26 105.00 P 0.00 0.00 0.00 12.81 -0.05 44 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 15.32 +0.17 50 0 45 0
29OCT26 110.00 P 0.00 0.00 0.00 17.78 +0.10 54 0 61 0
29OCT26 112.50 P 0.00 0.00 0.00 20.21 +0.26 58 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 22.72 +0.31 63 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 25.27 +0.37 69 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 27.77 +0.37 73 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 30.33 +0.43 80 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 32.69 +0.29 80 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 35.20 +0.30 84 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 37.70 +0.30 88 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 40.26 +0.36 94 0 0 0
27NOV26 62.50 P 0.24 0.24 0.24 0.06 -0.01 48 1 13 +1
27NOV26 65.00 P 0.00 0.00 0.00 0.11 -0.02 48 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 0.19 -0.03 48 0 61 0
27NOV26 70.00 P 0.00 0.00 0.00 0.33 -0.04 48 0 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.53 -0.06 48 0 28 0
27NOV26 75.00 P 0.00 0.00 0.00 0.81 -0.08 48 0 24 0
27NOV26 77.50 P 1.35 1.35 1.35 1.19 -0.10 48 5 88 +5
27NOV26 80.00 P 0.00 0.00 0.00 1.71 -0.07 48 0 114 0
27NOV26 82.50 P 2.75 2.75 2.55 2.32 -0.07 48 4 112 +4
27NOV26 85.00 P 3.02 3.02 3.02 3.05 -0.07 48 2 53 0
27NOV26 87.50 P 0.00 0.00 0.00 3.96 -0.06 48 0 331 0
27NOV26 90.00 P 0.00 0.00 0.00 5.01 -0.04 48 0 257 0
27NOV26 92.50 P 0.00 0.00 0.00 6.26 -0.04 48 0 218 0
27NOV26 95.00 P 7.97 7.97 7.97 7.66 -0.41 48 2 30 -2
27NOV26 97.50 P 0.00 0.00 0.00 9.01 -0.34 46 0 131 0
27NOV26 100.00 P 0.00 0.00 0.00 10.97 -0.01 49 0 20 0
27NOV26 102.50 P 0.00 0.00 0.00 12.63 +0.22 48 0 21 0
27NOV26 105.00 P 0.00 0.00 0.00 14.54 +0.28 48 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 16.97 +0.79 52 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 19.19 +0.96 54 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 21.37 +0.56 54 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 23.39 +0.24 52 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 25.91 +0.46 56 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 28.24 +0.47 57 0 200 0
27NOV26 122.50 P 0.00 0.00 0.00 30.61 +0.47 58 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 32.99 +0.44 60 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 35.20 +0.22 57 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 37.76 +0.32 61 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 40.36 +0.45 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 50 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 26 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 0.00 48 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 -0.01 48 0 17 0
30DEC26 60.00 P 0.00 0.00 0.00 0.17 -0.01 48 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 0.28 -0.02 48 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.44 -0.01 48 0 33 0
30DEC26 67.50 P 0.00 0.00 0.00 0.64 -0.01 48 0 27 0
30DEC26 70.00 P 0.00 0.00 0.00 0.90 -0.02 48 0 66 0
30DEC26 72.50 P 0.00 0.00 0.00 1.27 -0.07 48 0 101 0
30DEC26 75.00 P 1.85 1.90 1.85 1.77 -0.04 48 6 37 +6
30DEC26 77.50 P 2.61 2.69 2.38 2.32 -0.05 48 27 325 +26
30DEC26 80.00 P 3.40 3.43 3.07 2.99 -0.07 48 12 235 0
30DEC26 82.50 P 4.25 4.25 4.25 3.70 -0.10 48 1 109 0
30DEC26 85.00 P 4.59 4.59 4.59 4.61 -0.01 48 1 139 +1
30DEC26 87.50 P 6.61 6.61 6.61 5.62 -0.07 48 15 73 +15
30DEC26 90.00 P 7.25 7.60 7.25 6.76 -0.06 48 3 788 +2
30DEC26 92.50 P 7.95 7.95 7.95 8.03 -0.09 48 2 23 0
30DEC26 95.00 P 0.00 0.00 0.00 9.45 -0.03 48 0 76 0
30DEC26 97.50 P 0.00 0.00 0.00 11.15 +0.10 49 0 61 0
30DEC26 100.00 P 0.00 0.00 0.00 12.67 +0.02 48 0 1,250 0
30DEC26 102.50 P 0.00 0.00 0.00 14.59 +0.71 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.30 +0.37 49 0 10 0
30DEC26 107.50 P 0.00 0.00 0.00 18.38 +0.78 51 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 20.35 +0.99 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.43 +0.71 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.61 +0.60 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.82 +0.86 53 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 29.06 +0.91 54 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 31.24 +0.84 53 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 33.59 +0.99 55 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 36.08 +0.73 57 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.46 +0.73 58 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 40.81 +0.69 59 0 3 0
28JAN27 70.00 P 0.00 0.00 0.00 1.51 - 48 0 0 -
28JAN27 72.50 P 0.00 0.00 0.00 1.99 -0.06 48 0 5 0
28JAN27 75.00 P 2.78 2.78 2.78 2.60 -0.05 48 1 1 +1
28JAN27 77.50 P 0.00 0.00 0.00 3.28 -0.03 48 0 1 0
28JAN27 80.00 P 0.00 0.00 0.00 4.01 -0.06 48 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 4.84 -0.07 48 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 5.79 -0.08 48 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 6.89 -0.05 48 0 50 0
28JAN27 90.00 P 0.00 0.00 0.00 8.07 -0.05 48 0 31 0
28JAN27 92.50 P 10.37 10.37 10.37 9.38 -0.04 48 1 31 +1
28JAN27 95.00 P 11.12 11.12 10.87 10.79 -0.04 48 11 56 +11
28JAN27 97.50 P 0.00 0.00 0.00 12.50 +0.12 49 0 75 0
28JAN27 100.00 P 0.00 0.00 0.00 14.05 +0.44 49 0 60 0
28JAN27 102.50 P 0.00 0.00 0.00 15.85 +0.66 50 0 15 0
28JAN27 105.00 P 0.00 0.00 0.00 17.66 +0.60 50 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 19.51 +0.58 50 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 21.46 +0.99 51 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 23.41 +0.96 51 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 25.50 +1.03 51 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 27.61 +0.69 52 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 29.91 +0.85 53 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 32.22 +0.95 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.28 0.00 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.42 0.00 49 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.57 -0.04 49 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 0.78 -0.04 49 0 18 0
30MAR27 60.00 P 0.00 0.00 0.00 1.11 -0.02 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.45 -0.02 49 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 1.87 -0.02 49 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.37 -0.03 49 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.93 -0.02 49 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 3.52 -0.01 49 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 4.25 -0.04 49 0 133 0
30MAR27 77.50 P 5.29 5.29 5.29 4.99 -0.06 49 1 63 +1
30MAR27 80.00 P 6.51 6.51 5.97 5.87 -0.05 49 16 186 +14
30MAR27 82.50 P 7.60 7.60 7.60 6.83 -0.06 48 3 35 0
30MAR27 85.00 P 0.00 0.00 0.00 7.89 -0.05 48 0 1 0
30MAR27 87.50 P 9.80 9.80 9.60 9.05 -0.25 48 3 3 +3
30MAR27 90.00 P 11.20 11.20 11.20 10.30 -0.04 48 10 22 +10
30MAR27 92.50 P 0.00 0.00 0.00 11.64 -0.03 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.08 -0.01 49 0 30 0
30MAR27 97.50 P 0.00 0.00 0.00 14.55 -0.10 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.21 -0.03 49 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 18.06 +0.36 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.81 +0.65 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.64 +0.69 51 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.50 +0.71 51 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 25.41 +0.63 51 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 27.33 +0.72 51 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 29.34 +0.75 51 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 31.36 +0.53 51 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 33.44 +0.65 51 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 35.53 +0.50 51 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 37.84 +0.38 52 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 39.86 +0.36 52 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 42.27 +0.65 53 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.80 -0.01 49 0 33 0
29JUN27 52.50 P 0.00 0.00 0.00 1.10 +0.02 50 0 6 0
29JUN27 55.00 P 0.00 0.00 0.00 1.42 +0.03 50 0 16 0
29JUN27 57.50 P 0.00 0.00 0.00 1.82 +0.03 50 0 1 0
29JUN27 60.00 P 2.11 2.11 2.11 2.25 -0.03 50 1 2 +1
29JUN27 62.50 P 0.00 0.00 0.00 2.80 -0.03 50 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 3.38 -0.02 50 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 4.05 -0.02 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.71 0.00 50 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 5.45 0.00 49 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 6.27 -0.01 49 0 560 0
29JUN27 77.50 P 0.00 0.00 0.00 7.24 +0.03 49 0 19 0
29JUN27 80.00 P 0.00 0.00 0.00 8.22 -0.03 49 0 1 0
29JUN27 82.50 P 9.90 9.90 9.90 9.18 -0.13 49 1 302 0
29JUN27 85.00 P 0.00 0.00 0.00 10.38 -0.03 49 0 300 0
29JUN27 87.50 P 12.34 12.34 12.34 11.88 +0.27 50 1 4 +1
29JUN27 90.00 P 0.00 0.00 0.00 12.87 -0.09 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.28 -0.03 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.75 0.00 49 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 17.35 +0.06 49 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 18.80 +0.30 49 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 20.67 +0.64 50 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 22.39 +0.55 50 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 24.15 +0.60 50 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.98 +0.61 51 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.77 +0.71 50 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.58 +0.04 50 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 31.65 +0.60 51 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 33.55 +0.45 51 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 35.53 +0.77 51 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 37.60 +0.44 51 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 39.72 +0.50 52 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 41.76 +0.90 52 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 43.85 +0.29 52 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 6.22 -0.19 49 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 7.07 +0.01 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 7.98 0.00 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 9.10 +0.06 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 10.18 +0.04 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 11.34 +0.13 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 12.55 +0.16 49 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 13.61 -0.01 49 0 5 0
29SEP27 90.00 P 0.00 0.00 0.00 14.92 -0.03 49 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 16.40 -0.01 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.79 0.00 49 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 19.30 -0.01 49 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 20.86 -0.02 49 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 22.49 -0.07 49 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 24.48 +0.61 50 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 26.22 +0.42 50 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 27.98 +0.86 50 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 29.80 +0.40 50 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 31.72 +0.75 51 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 33.60 +0.80 51 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 35.53 +0.50 51 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 37.40 +0.34 51 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 39.31 +0.30 51 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 41.27 +0.25 51 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 43.42 +0.20 51 0 0 0
TOTAL PUT 164 10,770 +120
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$ 105.600
09OCT26 82.00 C 0.00 0.00 0.00 23.60 +0.39 0 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 22.60 +0.39 0 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 21.60 +0.39 0 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 20.60 +0.39 0 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 19.60 +0.39 0 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 18.60 +0.39 0 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 17.60 +0.39 0 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 16.60 +0.39 0 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 15.60 +0.39 0 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 14.60 +0.39 0 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 13.60 +0.39 0 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 12.60 +0.39 0 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 11.60 +0.39 0 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 10.60 +0.39 0 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 9.60 +0.39 0 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 8.60 +0.39 0 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 7.60 +0.39 0 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 6.60 +0.39 0 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 5.60 +0.39 0 0 0 -91
09OCT26 101.00 C 0.00 0.00 0.00 4.60 +0.39 0 0 0 -90
09OCT26 102.00 C 0.00 0.00 0.00 3.60 +0.38 0 0 0 -71
09OCT26 103.00 C 2.13 2.80 2.13 2.60 +0.33 0 17 0 -45
09OCT26 104.00 C 2.51 2.51 1.19 1.60 +0.19 0 203 0 -191
09OCT26 105.00 C 2.00 2.00 0.43 0.60 -0.12 0 324 0 -279
09OCT26 106.00 C 1.26 1.46 0.08 0.00 -0.31 0 198 132 +33
09OCT26 107.00 C 0.63 0.77 0.05 0.00 -0.11 0 190 138 +36
09OCT26 108.00 C 0.26 0.33 0.05 0.00 -0.03 0 93 218 0
09OCT26 109.00 C 0.09 0.10 0.09 0.00 -0.01 0 71 44 +43
09OCT26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
09OCT26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
09OCT26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
09OCT26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
09OCT26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
09OCT26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
09OCT26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 23.76 +0.50 92 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 22.76 +0.50 88 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 21.76 +0.50 85 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 20.84 +0.58 89 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 19.65 +0.39 0 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 18.65 +0.39 0 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 17.65 +0.39 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 16.66 +0.40 44 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 15.66 +0.40 41 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 14.66 +0.39 38 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 13.66 +0.39 34 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 12.66 +0.39 31 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 11.66 +0.39 28 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 10.67 +0.39 31 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 9.68 +0.38 31 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 8.71 +0.38 32 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 7.75 +0.38 32 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 6.81 +0.36 32 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 5.90 +0.35 32 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 5.04 +0.33 32 0 15 0
16OCT26 102.00 C 0.00 0.00 0.00 4.35 +0.55 35 0 32 0
16OCT26 103.00 C 3.40 3.51 3.40 3.59 +0.48 34 2 63 +1
16OCT26 104.00 C 3.09 3.09 2.49 2.89 +0.40 33 61 75 +60
16OCT26 105.00 C 2.92 2.92 1.81 2.28 +0.33 33 959 1,188 +866
16OCT26 106.00 C 2.50 2.56 1.57 1.77 +0.28 33 397 1,254 +196
16OCT26 107.00 C 1.94 1.94 1.11 1.34 +0.23 32 325 262 +154
16OCT26 108.00 C 1.28 1.46 0.79 0.98 +0.17 32 94 111 +6
16OCT26 109.00 C 0.97 1.19 0.52 0.71 +0.13 32 280 327 +264
16OCT26 110.00 C 0.86 0.86 0.42 0.49 +0.09 32 20 68 +11
16OCT26 111.00 C 0.50 0.50 0.39 0.34 +0.05 32 6 71 +6
16OCT26 112.00 C 0.22 0.22 0.22 0.22 +0.03 32 1 33 +1
16OCT26 113.00 C 0.17 0.17 0.17 0.15 +0.03 32 1 23 +1
16OCT26 114.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 15 0
16OCT26 115.00 C 0.14 0.14 0.12 0.06 +0.01 32 17 17 +17
16OCT26 116.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 8 0
16OCT26 117.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
16OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
16OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 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 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 64.75 +0.47 170 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 63.75 +0.47 166 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 62.76 +0.48 164 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 61.77 +0.49 162 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 60.77 +0.49 158 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 59.76 +0.47 151 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 58.76 +0.47 147 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 57.76 +0.47 143 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 56.77 +0.48 142 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 55.78 +0.49 140 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 53.27 +0.47 129 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 50.77 +0.47 120 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 48.29 +0.48 115 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 45.78 +0.47 105 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 43.29 +0.59 99 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.79 +0.59 92 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 38.30 +0.59 86 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.80 +0.59 79 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 33.32 +0.60 75 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.68 +0.45 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 28.19 +0.45 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.70 +0.45 0 0 0 0
29OCT26 82.50 C 23.02 23.03 22.94 23.24 +0.48 0 80 80 +80
29OCT26 85.00 C 0.00 0.00 0.00 20.84 +0.39 46 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.26 +0.39 28 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 15.78 +0.39 29 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 13.32 +0.37 28 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 10.92 +0.34 28 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 8.63 +0.30 28 0 26 0
29OCT26 100.00 C 8.00 8.00 8.00 6.54 +0.43 28 2 1,415 0
29OCT26 102.50 C 4.85 4.85 4.85 4.83 +0.43 29 1 131 0
29OCT26 105.00 C 4.18 4.18 3.30 3.29 +0.29 29 12 432 +9
29OCT26 107.50 C 2.47 2.81 1.83 2.12 +0.19 29 322 772 -200
29OCT26 110.00 C 1.55 1.82 1.29 1.28 +0.09 28 485 3,745 -170
29OCT26 112.50 C 0.92 1.15 0.73 0.72 +0.01 28 126 1,280 +38
29OCT26 115.00 C 0.70 0.78 0.50 0.38 0.00 28 135 4,286 -19
29OCT26 117.50 C 0.50 0.50 0.39 0.19 0.00 28 45 3,247 0
29OCT26 120.00 C 0.38 0.38 0.24 0.09 -0.01 28 47 1,592 +5
29OCT26 122.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 757 0
29OCT26 125.00 C 0.00 0.00 0.00 0.02 0.00 29 0 296 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 30 0 392 0
29OCT26 130.00 C 0.10 0.10 0.10 0.01 0.00 32 2 900 +2
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3,373 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 267 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 288 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 234 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 222 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 379 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 46 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 115 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 70 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 77 0 40 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 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 89 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 64.87 +0.54 111 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 63.88 +0.55 110 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 62.88 +0.55 106 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 61.89 +0.55 105 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 60.89 +0.55 102 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 59.89 +0.54 99 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 58.90 +0.55 97 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 57.96 +0.60 101 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 56.91 +0.55 92 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 55.91 +0.54 90 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 53.43 +0.55 85 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 50.94 +0.54 80 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 48.46 +0.55 76 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 45.98 +0.55 72 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 43.49 +0.54 67 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 41.01 +0.54 63 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 38.53 +0.54 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 36.06 +0.55 57 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 33.60 +0.55 54 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 31.15 +0.54 51 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 28.71 +0.54 49 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 26.27 +0.54 46 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 23.90 +0.63 45 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 21.44 +0.56 41 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 18.82 +0.41 34 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 16.56 +0.41 34 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.40 +0.42 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 12.36 +0.41 34 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 10.48 +0.41 34 0 0 0
27NOV26 100.00 C 9.30 10.00 9.26 8.86 +0.74 35 400 580 -170
27NOV26 102.50 C 6.92 7.00 6.92 7.24 +0.61 34 3 674 +2
27NOV26 105.00 C 5.55 5.95 5.44 5.95 +0.61 35 400 475 +223
27NOV26 107.50 C 5.44 5.44 4.65 4.65 +0.39 34 6 395 -2
27NOV26 110.00 C 4.00 4.00 3.54 3.77 +0.41 35 4 561 +1
27NOV26 112.50 C 0.00 0.00 0.00 2.96 +0.32 35 0 985 0
27NOV26 115.00 C 2.35 2.41 2.17 2.28 +0.23 35 199 3,552 +3
27NOV26 117.50 C 2.01 2.01 1.70 1.73 +0.20 35 20 532 +20
27NOV26 120.00 C 1.46 1.50 1.28 1.29 +0.16 35 119 411 +104
27NOV26 122.50 C 1.17 1.17 1.06 0.95 +0.13 34 55 299 -35
27NOV26 125.00 C 1.10 1.10 0.90 0.69 +0.11 34 28 292 0
27NOV26 127.50 C 0.00 0.00 0.00 0.50 +0.09 34 0 135 0
27NOV26 130.00 C 0.59 0.59 0.59 0.35 +0.06 34 4 512 0
27NOV26 132.50 C 0.00 0.00 0.00 0.25 +0.05 34 0 787 0
27NOV26 135.00 C 0.00 0.00 0.00 0.17 +0.03 34 0 349 0
27NOV26 137.50 C 0.00 0.00 0.00 0.12 +0.03 34 0 897 0
27NOV26 140.00 C 0.28 0.28 0.28 0.08 +0.02 34 2 415 0
27NOV26 142.50 C 0.24 0.24 0.24 0.06 +0.02 35 4 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 178 0
27NOV26 147.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 254 0
27NOV26 150.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 144 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 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 64.99 +0.39 86 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 63.88 +0.55 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 62.88 +0.08 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 61.89 +0.55 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 60.90 +0.29 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 59.91 +0.44 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 58.92 +0.44 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 57.96 +0.11 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.94 +0.58 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.95 +0.58 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 53.48 +0.60 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 51.13 +0.73 64 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 48.66 +0.57 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.07 +0.61 48 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 43.60 +0.60 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.15 +0.60 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.71 +0.60 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.27 +0.59 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.86 +0.45 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.43 +0.59 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.02 +0.25 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.62 +0.25 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.07 -0.07 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.75 -0.08 33 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 19.62 +0.06 34 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.35 +0.36 32 0 275 0
30DEC26 92.50 C 0.00 0.00 0.00 15.32 +0.34 32 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 13.41 +0.32 32 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 11.64 +0.30 32 0 345 0
30DEC26 100.00 C 0.00 0.00 0.00 10.02 +0.56 32 0 1,020 0
30DEC26 102.50 C 0.00 0.00 0.00 8.62 +0.59 33 0 307 0
30DEC26 105.00 C 8.00 8.00 8.00 7.28 +0.51 33 1 1,207 -1
30DEC26 107.50 C 5.89 6.00 5.89 6.13 +0.47 33 31 1,048 0
30DEC26 110.00 C 0.00 0.00 0.00 5.11 +0.41 33 0 1,898 0
30DEC26 112.50 C 4.42 4.42 4.42 4.20 +0.32 33 1 889 +1
30DEC26 115.00 C 4.05 4.05 3.41 3.48 +0.28 33 4 2,418 +2
30DEC26 117.50 C 3.04 3.04 2.90 2.82 +0.19 33 40 1,413 +10
30DEC26 120.00 C 2.51 2.51 2.51 2.26 +0.11 33 30 2,325 +30
30DEC26 122.50 C 2.25 2.25 2.06 1.80 +0.09 33 32 2,311 +32
30DEC26 125.00 C 1.78 1.78 1.66 1.43 +0.08 33 7 4,881 -5
30DEC26 127.50 C 1.42 1.42 1.36 1.12 +0.06 33 130 325 -84
30DEC26 130.00 C 0.00 0.00 0.00 0.87 +0.05 33 0 1,837 0
30DEC26 132.50 C 0.00 0.00 0.00 0.68 +0.05 33 0 336 0
30DEC26 135.00 C 0.00 0.00 0.00 0.52 +0.03 33 0 329 0
30DEC26 137.50 C 0.00 0.00 0.00 0.40 +0.03 33 0 528 0
30DEC26 140.00 C 0.57 0.57 0.57 0.30 +0.02 32 2 2,327 0
30DEC26 142.50 C 0.00 0.00 0.00 0.23 +0.02 33 0 334 0
30DEC26 145.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 317 0
30DEC26 147.50 C 0.00 0.00 0.00 0.13 +0.01 33 0 468 0
30DEC26 150.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 193 0
30DEC26 152.50 C 0.00 0.00 0.00 0.07 0.00 32 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 97 0
30DEC26 157.50 C 0.00 0.00 0.00 0.04 0.00 33 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.03 0.00 33 0 235 0
30DEC26 162.50 C 0.00 0.00 0.00 0.02 0.00 32 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 31 0 263 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 32 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 33 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 34 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 37 0 96 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 287 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 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 64.99 +0.19 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 63.88 +0.08 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 62.88 +0.07 0 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 61.89 -0.14 0 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 60.91 -0.13 0 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 59.92 +0.06 0 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 58.94 +0.04 0 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 57.96 -0.13 0 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 56.97 +0.04 0 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 55.98 +0.06 0 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 53.52 -0.14 0 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 51.13 +0.13 0 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 48.66 -0.08 0 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 46.17 -0.11 0 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 43.73 -0.11 35 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 41.31 -0.11 39 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 38.89 -0.12 39 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 36.48 -0.10 39 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 34.07 +0.06 38 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 31.67 0.00 37 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 29.30 -0.06 36 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 26.95 -0.06 35 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 24.66 -0.04 34 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 22.43 -0.03 34 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 20.25 -0.03 33 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 18.20 +0.42 33 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 16.17 +0.30 32 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 14.35 +0.28 32 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 12.66 +0.27 32 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 11.09 +0.51 32 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 9.78 +0.60 33 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 8.45 +0.53 33 0 17 0
28JAN27 107.50 C 0.00 0.00 0.00 7.27 +0.47 32 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 6.26 +0.43 33 0 43 0
28JAN27 112.50 C 0.00 0.00 0.00 5.35 +0.37 33 0 80 0
28JAN27 115.00 C 0.00 0.00 0.00 4.55 +0.31 33 0 0 0
28JAN27 117.50 C 3.89 3.89 3.75 3.82 +0.21 33 30 56 +10
28JAN27 120.00 C 0.00 0.00 0.00 3.19 +0.12 33 0 72 0
28JAN27 122.50 C 0.00 0.00 0.00 2.65 +0.08 33 0 40 0
28JAN27 125.00 C 2.26 2.26 2.26 2.19 +0.06 32 1,605 1,637 +1,605
28JAN27 127.50 C 2.11 2.11 2.11 1.81 +0.06 33 12 40 +12
28JAN27 130.00 C 0.00 0.00 0.00 1.48 +0.05 32 0 50 0
28JAN27 132.50 C 0.00 0.00 0.00 1.21 +0.04 32 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.98 +0.03 32 0 10 0
28JAN27 137.50 C 0.00 0.00 0.00 0.79 +0.02 32 0 0 0
28JAN27 140.00 C 1.12 1.12 1.12 0.64 +0.02 32 25 28 0
28JAN27 142.50 C 0.00 0.00 0.00 0.51 +0.02 32 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.41 +0.01 32 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 0.33 +0.01 32 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 0.08 0.00 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 32 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 65.15 +0.06 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 64.17 +0.08 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 63.35 +0.24 58 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 62.34 -0.01 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 61.39 +0.23 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 60.26 +0.09 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 59.29 +0.09 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 58.44 +0.20 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 57.46 +0.15 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 56.53 +0.23 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 54.08 +0.21 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 51.68 +0.22 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 49.28 +0.20 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 46.89 +0.21 47 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 44.38 +0.08 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 42.12 +0.21 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 39.74 +0.21 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 37.38 +0.20 41 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.92 +0.08 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.61 +0.04 37 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 30.46 +0.21 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.14 -0.02 36 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 26.12 +0.30 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.01 +0.21 35 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 22.00 +0.21 35 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.06 +0.19 34 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 18.09 +0.03 33 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 16.42 +0.30 33 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 14.85 +0.28 33 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 13.39 +0.43 33 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 12.22 +0.61 34 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 10.94 +0.58 34 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 9.75 +0.50 34 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 8.68 +0.46 34 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 7.72 +0.41 34 0 140 0
30MAR27 115.00 C 6.74 6.74 6.74 6.86 +0.37 34 1 788 0
30MAR27 117.50 C 0.00 0.00 0.00 6.09 +0.33 34 0 502 0
30MAR27 120.00 C 0.00 0.00 0.00 5.37 +0.26 34 0 316 0
30MAR27 122.50 C 0.00 0.00 0.00 4.71 +0.18 34 0 62 0
30MAR27 125.00 C 0.00 0.00 0.00 4.13 +0.13 34 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 3.61 +0.12 34 0 148 0
30MAR27 130.00 C 3.52 3.52 3.52 3.14 +0.10 34 1 921 0
30MAR27 132.50 C 0.00 0.00 0.00 2.73 +0.09 34 0 127 0
30MAR27 135.00 C 0.00 0.00 0.00 2.37 +0.08 34 0 185 0
30MAR27 137.50 C 0.00 0.00 0.00 1.99 +0.07 33 0 82 0
30MAR27 140.00 C 0.00 0.00 0.00 1.72 +0.06 33 0 1,135 0
30MAR27 142.50 C 1.95 1.95 1.95 1.49 +0.06 33 1 134 +1
30MAR27 145.00 C 0.00 0.00 0.00 1.28 +0.05 33 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 1.14 +0.05 34 0 70 0
30MAR27 150.00 C 0.00 0.00 0.00 0.95 +0.04 33 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 0.81 +0.03 33 0 31 0
30MAR27 155.00 C 0.00 0.00 0.00 0.70 +0.04 33 0 58 0
30MAR27 157.50 C 0.00 0.00 0.00 0.59 +0.02 33 0 61 0
30MAR27 160.00 C 0.00 0.00 0.00 0.51 +0.03 33 0 122 0
30MAR27 162.50 C 0.00 0.00 0.00 0.43 +0.02 33 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.37 +0.02 33 0 513 0
30MAR27 167.50 C 0.00 0.00 0.00 0.31 +0.01 33 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.28 +0.02 33 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.23 +0.01 33 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.19 0.00 33 0 203 0
30MAR27 177.50 C 0.00 0.00 0.00 0.17 +0.01 33 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.14 0.00 33 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.12 0.00 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 0.09 +0.01 34 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 65.26 -0.14 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 64.28 -0.15 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 63.35 +0.10 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 62.34 -0.14 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 61.39 -0.12 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 60.48 -0.06 56 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 59.43 -0.15 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 58.47 -0.13 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 57.58 -0.07 54 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 56.62 -0.06 54 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 54.16 -0.12 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 51.76 -0.13 49 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 49.46 -0.05 50 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 47.02 -0.12 47 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 44.65 -0.13 45 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 42.30 -0.12 44 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 39.97 -0.11 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 37.66 -0.10 42 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 35.39 -0.08 41 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 33.19 -0.02 40 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 31.01 0.00 39 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.90 +0.05 38 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 26.88 +0.07 38 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 24.91 +0.09 37 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 23.02 +0.06 37 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 21.22 +0.07 37 0 39 0
29JUN27 92.50 C 0.00 0.00 0.00 19.53 +0.11 36 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 17.92 +0.56 36 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 16.06 +0.12 35 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 14.67 +0.09 35 0 571 0
29JUN27 102.50 C 0.00 0.00 0.00 13.73 +0.30 36 0 97 0
29JUN27 105.00 C 0.00 0.00 0.00 12.58 +0.45 36 0 150 0
29JUN27 107.50 C 0.00 0.00 0.00 11.43 +0.36 35 0 60 0
29JUN27 110.00 C 0.00 0.00 0.00 10.40 +0.30 35 0 127 0
29JUN27 112.50 C 0.00 0.00 0.00 9.45 +0.25 35 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 8.54 +0.15 35 0 138 0
29JUN27 117.50 C 0.00 0.00 0.00 7.76 +0.12 35 0 127 0
29JUN27 120.00 C 0.00 0.00 0.00 7.01 +0.04 35 0 85 0
29JUN27 122.50 C 0.00 0.00 0.00 6.31 -0.03 35 0 80 0
29JUN27 125.00 C 0.00 0.00 0.00 5.73 -0.03 35 0 130 0
29JUN27 127.50 C 0.00 0.00 0.00 5.15 -0.03 35 0 81 0
29JUN27 130.00 C 5.00 5.00 5.00 4.63 -0.04 35 1 83 0
29JUN27 132.50 C 0.00 0.00 0.00 4.19 -0.05 35 0 7 0
29JUN27 135.00 C 0.00 0.00 0.00 3.76 -0.04 35 0 42 0
29JUN27 137.50 C 0.00 0.00 0.00 3.36 -0.05 35 0 25 0
29JUN27 140.00 C 0.00 0.00 0.00 3.04 -0.05 35 0 28 0
29JUN27 142.50 C 0.00 0.00 0.00 2.73 -0.05 35 0 50 0
29JUN27 145.00 C 0.00 0.00 0.00 2.42 -0.05 35 0 25 0
29JUN27 147.50 C 0.00 0.00 0.00 2.19 -0.05 35 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 1.92 -0.04 35 0 39 0
29JUN27 152.50 C 0.00 0.00 0.00 1.70 -0.05 34 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 1.56 0.00 35 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 1.37 -0.04 34 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.23 -0.04 35 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.09 -0.04 35 0 39 0
29JUN27 165.00 C 0.00 0.00 0.00 1.00 -0.01 35 0 31 0
29JUN27 167.50 C 0.00 0.00 0.00 0.91 0.00 35 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 0.81 -0.01 35 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 0.71 -0.02 35 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 0.62 -0.02 35 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.56 -0.02 35 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.50 -0.03 35 0 60 0
29JUN27 182.50 C 1.04 1.04 1.04 0.44 -0.03 35 30 58 +30
29JUN27 185.00 C 0.98 0.98 0.98 0.40 -0.01 35 30 108 +30
29JUN27 187.50 C 0.00 0.00 0.00 0.35 -0.02 34 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.32 -0.02 35 0 35 0
29JUN27 192.50 C 0.00 0.00 0.00 0.29 -0.02 35 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.25 -0.02 35 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.23 -0.01 35 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.21 -0.01 35 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.16 -0.02 35 0 38 0
29JUN27 210.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 93 0
29SEP27 41.00 C 0.00 0.00 0.00 65.26 -0.14 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 64.29 -0.14 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 63.38 -0.07 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 62.34 -0.14 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 61.39 -0.12 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 60.48 -0.06 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 59.43 -0.15 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 58.48 -0.12 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 57.58 -0.07 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 56.62 -0.07 49 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 54.21 -0.10 48 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 51.80 -0.13 46 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 49.46 -0.11 45 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 47.19 -0.04 45 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 44.80 -0.11 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 42.51 -0.10 42 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 40.33 -0.02 42 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 38.08 0.00 41 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 35.90 -0.01 40 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 33.84 +0.04 40 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 31.80 +0.08 39 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 29.81 +0.06 38 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 27.92 +0.11 38 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 26.10 +0.07 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 24.37 +0.12 37 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 22.69 +0.08 37 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 21.17 +0.09 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 19.69 +0.11 37 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 18.31 +0.11 36 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 16.99 +0.08 36 0 9 0
29SEP27 102.50 C 0.00 0.00 0.00 15.79 +0.10 36 0 14 0
29SEP27 105.00 C 0.00 0.00 0.00 14.68 +0.40 36 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 13.58 +0.30 36 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 12.57 +0.06 36 0 40 0
29SEP27 112.50 C 0.00 0.00 0.00 11.67 +0.07 36 0 167 0
29SEP27 115.00 C 0.00 0.00 0.00 10.78 -0.01 36 0 127 0
29SEP27 117.50 C 0.00 0.00 0.00 9.94 -0.03 36 0 7 0
29SEP27 120.00 C 0.00 0.00 0.00 9.23 -0.03 36 0 11 0
29SEP27 122.50 C 0.00 0.00 0.00 8.52 -0.04 36 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 7.82 -0.04 36 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 7.25 -0.05 36 0 2 0
29SEP27 130.00 C 0.00 0.00 0.00 6.71 -0.05 36 0 3 0
29SEP27 132.50 C 0.00 0.00 0.00 6.16 -0.06 35 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 5.65 -0.06 35 0 4 0
29SEP27 137.50 C 0.00 0.00 0.00 5.25 -0.05 35 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.84 -0.03 35 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 4.43 -0.07 35 0 1 0
29SEP27 145.00 C 0.00 0.00 0.00 4.06 -0.06 35 0 4 0
29SEP27 147.50 C 0.00 0.00 0.00 3.77 -0.06 35 0 10 0
29SEP27 150.00 C 0.00 0.00 0.00 3.47 -0.07 35 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 3.18 -0.06 35 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 2.90 -0.05 35 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 2.69 -0.06 35 0 4 0
29SEP27 160.00 C 0.00 0.00 0.00 2.48 -0.06 35 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 2.28 +0.01 35 0 1 0
29SEP27 165.00 C 0.00 0.00 0.00 2.07 0.00 35 0 30 0
29SEP27 167.50 C 0.00 0.00 0.00 1.91 +0.01 35 0 30 0
29SEP27 170.00 C 0.00 0.00 0.00 1.77 +0.01 35 0 31 0
29SEP27 172.50 C 0.00 0.00 0.00 1.62 -0.01 35 0 31 0
29SEP27 175.00 C 0.00 0.00 0.00 1.48 -0.01 35 0 31 0
29SEP27 177.50 C 0.00 0.00 0.00 1.30 -0.06 35 0 31 0
29SEP27 180.00 C 2.06 2.06 2.06 1.24 -0.01 35 1 62 +1
29SEP27 182.50 C 0.00 0.00 0.00 1.12 -0.04 35 0 8 0
29SEP27 185.00 C 0.00 0.00 0.00 1.06 -0.01 35 0 21 0
29SEP27 187.50 C 0.00 0.00 0.00 0.97 -0.01 35 0 56 0
TOTAL CALL 7,775 92,910 +2,493
09OCT26 82.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
09OCT26 89.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
09OCT26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
09OCT26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
09OCT26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
09OCT26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
09OCT26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
09OCT26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
09OCT26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
09OCT26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
09OCT26 102.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 185 0
09OCT26 103.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 420 0
09OCT26 104.00 P 0.01 0.01 0.01 0.00 -0.21 0 106 266 +43
09OCT26 105.00 P 0.21 0.25 0.03 0.00 -0.55 0 83 398 -62
09OCT26 106.00 P 0.15 0.84 0.15 0.40 -0.74 0 174 0 -30
09OCT26 107.00 P 0.44 1.08 0.44 1.40 -0.55 0 863 0 0
09OCT26 108.00 P 1.05 1.05 0.93 2.40 -0.51 0 75 0 0
09OCT26 109.00 P 0.00 0.00 0.00 3.40 -0.40 0 0 0 0
09OCT26 110.00 P 4.50 4.50 4.50 4.40 -0.40 0 4 0 -4
09OCT26 111.00 P 0.00 0.00 0.00 5.40 -0.40 0 0 0 0
09OCT26 112.00 P 0.00 0.00 0.00 6.40 -0.40 0 0 0 0
09OCT26 113.00 P 0.00 0.00 0.00 7.40 -0.40 0 0 0 0
09OCT26 114.00 P 0.00 0.00 0.00 8.40 -0.40 0 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 9.40 -0.40 0 0 0 0
09OCT26 116.00 P 0.00 0.00 0.00 10.40 -0.40 0 0 0 0
09OCT26 117.00 P 0.00 0.00 0.00 11.40 -0.40 0 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 12.40 -0.40 0 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 13.40 -0.40 0 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 14.40 -0.40 0 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 15.40 -0.40 0 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 16.40 -0.40 0 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 17.40 -0.40 0 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 18.40 -0.40 0 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 19.40 -0.67 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
16OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 51 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 2 0
16OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
16OCT26 95.00 P 0.00 0.00 0.00 0.02 0.00 34 0 27 0
16OCT26 96.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
16OCT26 97.00 P 0.10 0.10 0.10 0.05 -0.01 32 21 21 +21
16OCT26 98.00 P 0.13 0.13 0.13 0.09 -0.02 32 25 56 +25
16OCT26 99.00 P 0.00 0.00 0.00 0.15 -0.03 32 0 88 0
16OCT26 100.00 P 0.00 0.00 0.00 0.24 -0.05 32 0 17 0
16OCT26 101.00 P 0.23 0.45 0.23 0.38 -0.07 32 38 50 -14
16OCT26 102.00 P 0.45 0.60 0.45 0.58 -0.09 32 45 137 +45
16OCT26 103.00 P 0.64 0.81 0.64 0.82 -0.14 32 167 208 +118
16OCT26 104.00 P 0.58 1.24 0.58 1.18 -0.16 32 729 947 +665
16OCT26 105.00 P 1.05 1.64 0.89 1.52 -0.27 31 927 1,347 +729
16OCT26 106.00 P 1.44 2.02 1.44 2.00 -0.34 31 267 388 +267
16OCT26 107.00 P 1.93 2.56 1.71 2.56 -0.40 30 90 105 +90
16OCT26 108.00 P 2.50 2.84 2.26 3.20 -0.47 30 60 60 +60
16OCT26 109.00 P 0.00 0.00 0.00 3.95 -0.38 30 0 0 0
16OCT26 110.00 P 4.81 4.81 4.81 4.81 -0.34 31 4 4 +4
16OCT26 111.00 P 0.00 0.00 0.00 5.68 -0.34 32 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 6.57 -0.36 32 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 7.50 -0.37 32 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 8.45 -0.38 32 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 9.42 -0.39 31 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 10.41 -0.39 33 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 11.40 -0.40 0 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 12.40 -0.40 0 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 13.40 -0.40 0 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 14.40 -0.40 0 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 15.40 -0.40 0 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 16.40 -0.40 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 17.40 -0.40 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 18.40 -0.40 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 19.40 -0.67 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 106 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0
29OCT26 80.00 P 0.03 0.03 0.03 0.01 0.00 44 27 103 +27
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 175 0
29OCT26 85.00 P 0.05 0.05 0.05 0.01 0.00 35 19 90 0
29OCT26 87.50 P 0.07 0.07 0.07 0.01 0.00 31 10 191 0
29OCT26 90.00 P 0.10 0.10 0.10 0.02 -0.01 29 15 5,348 0
29OCT26 92.50 P 0.12 0.12 0.12 0.06 -0.02 29 30 246 0
29OCT26 95.00 P 0.23 0.27 0.23 0.15 -0.06 28 23 678 +10
29OCT26 97.50 P 0.33 0.44 0.33 0.37 -0.10 28 137 1,012 +114
29OCT26 100.00 P 0.68 0.89 0.54 0.78 -0.16 28 292 1,881 -26
29OCT26 102.50 P 1.10 1.15 0.95 1.45 -0.24 28 85 1,221 -5
29OCT26 105.00 P 1.95 2.56 1.71 2.37 -0.42 27 241 1,661 +17
29OCT26 107.50 P 3.14 3.72 2.94 3.78 -0.46 28 32 1,155 -2
29OCT26 110.00 P 4.56 5.90 4.56 5.51 -0.51 28 10 868 -6
29OCT26 112.50 P 8.00 8.00 8.00 7.45 -0.62 28 2 396 0
29OCT26 115.00 P 0.00 0.00 0.00 9.64 -0.39 28 0 525 0
29OCT26 117.50 P 0.00 0.00 0.00 11.97 -0.40 28 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 14.41 -0.40 28 0 1,238 0
29OCT26 122.50 P 0.00 0.00 0.00 16.90 -0.40 0 0 187 0
29OCT26 125.00 P 0.00 0.00 0.00 19.40 -0.67 0 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 21.93 -0.39 41 0 150 0
29OCT26 130.00 P 24.27 24.63 24.27 24.40 -0.65 0 53 105 +19
29OCT26 132.50 P 0.00 0.00 0.00 26.94 -0.39 49 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 29.44 -0.39 53 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 31.94 -0.39 56 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 34.40 -0.43 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 36.90 -0.43 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 39.40 -0.42 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 41.90 -0.42 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 44.40 -0.42 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 46.90 -0.43 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 49.40 -0.43 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 51.90 -0.43 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 54.40 -0.42 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 56.90 -0.42 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 59.40 -0.42 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 61.90 -0.42 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 64.40 -0.42 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 66.90 -0.42 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 69.40 -0.42 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 71.90 -0.42 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 74.40 -0.42 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 76.90 -0.42 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 79.40 -0.42 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 81.90 -0.41 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 84.40 -0.41 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 86.90 -0.41 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 89.40 -0.42 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 91.90 -0.42 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 94.40 -0.42 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 99.40 -0.41 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 104.40 -0.41 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 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 51 0 16 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 39 0
27NOV26 77.50 P 0.17 0.17 0.17 0.03 0.00 35 3 23 +3
27NOV26 80.00 P 0.22 0.22 0.22 0.06 +0.01 35 15 388 +15
27NOV26 82.50 P 0.00 0.00 0.00 0.11 +0.01 34 0 166 0
27NOV26 85.00 P 0.00 0.00 0.00 0.20 +0.01 34 0 177 0
27NOV26 87.50 P 0.53 0.53 0.53 0.36 +0.02 34 6 158 +6
27NOV26 90.00 P 0.64 0.74 0.64 0.59 +0.02 34 47 305 +14
27NOV26 92.50 P 0.89 1.04 0.89 0.93 +0.03 35 101 324 -88
27NOV26 95.00 P 1.16 1.45 1.16 1.40 +0.03 35 21 474 +3
27NOV26 97.50 P 0.00 0.00 0.00 1.98 -0.02 34 0 1,070 0
27NOV26 100.00 P 2.46 2.46 2.25 2.71 -0.10 34 37 788 +28
27NOV26 102.50 P 3.02 3.56 3.02 3.63 -0.18 34 11 1,633 0
27NOV26 105.00 P 3.98 3.98 3.98 4.76 -0.26 34 20 581 +20
27NOV26 107.50 P 0.00 0.00 0.00 6.12 -0.30 34 0 582 0
27NOV26 110.00 P 6.57 7.98 6.57 7.60 -0.42 34 545 2,789 -389
27NOV26 112.50 P 0.00 0.00 0.00 9.25 -0.50 33 0 454 0
27NOV26 115.00 P 0.00 0.00 0.00 11.23 -0.50 34 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 13.18 -0.22 34 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 15.27 -0.25 34 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 17.47 -0.27 34 0 99 0
27NOV26 125.00 P 0.00 0.00 0.00 19.91 -0.16 37 0 918 0
27NOV26 127.50 P 0.00 0.00 0.00 22.03 -0.50 33 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 24.41 -0.64 31 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 26.94 -0.40 35 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 29.44 -0.39 37 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 31.94 -0.39 40 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 34.40 -0.43 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 36.90 -0.43 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 39.40 -0.42 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 41.90 -0.42 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 44.40 -0.42 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 46.90 -0.43 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 49.40 -0.43 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 51.90 -0.43 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 54.40 -0.42 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 56.90 -0.42 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 59.40 -0.42 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 61.90 -0.42 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 64.40 -0.42 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 66.90 -0.42 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 69.40 -0.42 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 71.90 -0.42 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 74.40 -0.42 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 76.90 -0.42 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 79.40 -0.42 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 81.90 -0.41 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 84.40 -0.41 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 86.90 -0.41 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 89.40 -0.42 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 91.90 -0.42 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 94.40 -0.42 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 99.40 -0.41 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 104.40 -0.41 0 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 67 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 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 34 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 0.00 34 0 346 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 168 0
30DEC26 75.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 1,637 0
30DEC26 77.50 P 0.36 0.36 0.36 0.11 -0.01 33 51 234 +15
30DEC26 80.00 P 0.00 0.00 0.00 0.19 -0.01 32 0 1,099 0
30DEC26 82.50 P 0.00 0.00 0.00 0.32 -0.02 33 0 174 0
30DEC26 85.00 P 0.69 0.69 0.69 0.50 -0.03 33 25 685 0
30DEC26 87.50 P 0.00 0.00 0.00 0.77 -0.03 33 0 348 0
30DEC26 90.00 P 0.00 0.00 0.00 1.13 -0.04 33 0 1,689 0
30DEC26 92.50 P 0.00 0.00 0.00 1.61 -0.05 33 0 1,872 0
30DEC26 95.00 P 0.00 0.00 0.00 2.21 -0.07 33 0 1,783 0
30DEC26 97.50 P 2.53 2.91 2.53 2.91 -0.14 33 16 1,333 0
30DEC26 100.00 P 0.00 0.00 0.00 3.70 -0.26 32 0 3,982 0
30DEC26 102.50 P 0.00 0.00 0.00 4.69 -0.33 32 0 3,655 0
30DEC26 105.00 P 5.48 5.48 5.48 5.85 -0.39 32 7 2,221 0
30DEC26 107.50 P 7.36 7.38 7.21 7.17 -0.48 32 34 2,481 0
30DEC26 110.00 P 8.80 8.80 8.80 8.68 -0.40 32 4 3,801 0
30DEC26 112.50 P 0.00 0.00 0.00 10.32 -0.24 32 0 1,393 0
30DEC26 115.00 P 0.00 0.00 0.00 12.09 -0.24 32 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 13.96 -0.28 32 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 15.93 -0.30 32 0 1,209 0
30DEC26 122.50 P 0.00 0.00 0.00 17.89 -0.15 31 0 461 0
30DEC26 125.00 P 0.00 0.00 0.00 20.54 -0.01 35 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 22.77 +0.11 36 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 25.06 -0.01 36 0 1,312 0
30DEC26 132.50 P 0.00 0.00 0.00 27.38 -0.30 37 0 94 0
30DEC26 135.00 P 0.00 0.00 0.00 29.77 -0.44 37 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 32.18 -0.42 38 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 34.48 -0.60 36 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 36.98 -0.42 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.48 -0.42 40 0 17 0
30DEC26 147.50 P 0.00 0.00 0.00 41.98 -0.63 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 44.45 -0.45 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 46.97 -0.61 44 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 49.47 -0.43 46 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 51.97 -0.61 48 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.47 -0.43 49 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 56.97 -0.43 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.47 -0.43 52 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 61.95 -0.45 53 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 64.45 -0.44 54 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 66.95 -0.62 56 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 69.45 -0.44 57 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 71.95 -0.62 58 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 74.45 -0.65 60 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 76.95 -0.65 61 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 79.45 -0.44 62 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 81.95 -0.44 63 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 84.45 -0.65 65 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 86.95 -0.44 66 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 89.45 -0.44 67 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 91.95 -0.62 68 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 94.45 -0.65 70 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 99.45 -0.61 72 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 104.45 -0.44 74 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 0.00 59 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 56 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.01 0.00 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 51 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 39 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 34 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 0.02 0.00 34 0 5 0
28JAN27 67.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 30 0
28JAN27 75.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 5 0
28JAN27 77.50 P 0.00 0.00 0.00 0.26 -0.01 32 0 4 0
28JAN27 80.00 P 0.00 0.00 0.00 0.40 -0.03 32 0 41 0
28JAN27 82.50 P 0.00 0.00 0.00 0.60 -0.04 32 0 84 0
28JAN27 85.00 P 0.00 0.00 0.00 0.86 -0.05 32 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 1.23 -0.05 33 0 153 0
28JAN27 90.00 P 0.00 0.00 0.00 1.69 -0.07 33 0 60 0
28JAN27 92.50 P 0.00 0.00 0.00 2.25 -0.10 33 0 77 0
28JAN27 95.00 P 0.00 0.00 0.00 2.92 -0.13 33 0 25 0
28JAN27 97.50 P 0.00 0.00 0.00 3.67 -0.20 32 0 60 0
28JAN27 100.00 P 4.49 4.49 4.49 4.55 -0.32 32 25 45 +5
28JAN27 102.50 P 5.51 5.55 5.51 5.57 -0.38 32 40 196 +40
28JAN27 105.00 P 0.00 0.00 0.00 6.75 -0.43 32 0 17 0
28JAN27 107.50 P 0.00 0.00 0.00 8.07 -0.52 32 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 9.56 -0.39 32 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 11.13 -0.30 32 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 12.88 -0.28 32 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 14.66 -0.30 32 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 16.59 -0.31 32 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 18.91 -0.10 34 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 21.03 -0.06 34 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 23.21 -0.06 35 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 25.43 -0.06 35 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 27.70 +0.02 35 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 30.01 -0.20 36 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 32.35 -0.25 36 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 34.74 -0.34 37 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 37.18 -0.22 38 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 39.65 -0.25 39 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 42.15 -0.46 40 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 44.65 -0.25 42 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 47.15 -0.43 44 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 49.64 -0.26 45 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 52.15 -0.43 47 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 54.65 -0.25 48 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 57.15 -0.25 49 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 59.65 -0.25 51 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 62.15 -0.25 52 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 64.65 -0.24 54 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 67.15 -0.42 55 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 69.65 -0.24 56 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 72.15 -0.42 57 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 74.65 -0.45 59 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 36 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 34 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 0.00 34 0 298 0
30MAR27 67.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 109 0
30MAR27 70.00 P 0.00 0.00 0.00 0.26 -0.01 33 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.38 -0.01 33 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.56 -0.02 33 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.79 -0.02 33 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.06 -0.04 33 0 4,105 0
30MAR27 82.50 P 0.00 0.00 0.00 1.44 -0.03 34 0 1,558 0
30MAR27 85.00 P 0.00 0.00 0.00 1.88 -0.05 34 0 1,187 0
30MAR27 87.50 P 0.00 0.00 0.00 2.39 -0.05 34 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 3.03 -0.07 34 0 2,667 0
30MAR27 92.50 P 0.00 0.00 0.00 3.74 -0.09 34 0 135 0
30MAR27 95.00 P 0.00 0.00 0.00 4.50 -0.17 33 0 112 0
30MAR27 97.50 P 0.00 0.00 0.00 5.36 -0.28 33 0 987 0
30MAR27 100.00 P 0.00 0.00 0.00 6.39 -0.27 33 0 3,074 0
30MAR27 102.50 P 7.47 7.47 7.47 7.42 -0.36 33 1 998 -1
30MAR27 105.00 P 0.00 0.00 0.00 8.61 -0.41 33 0 546 0
30MAR27 107.50 P 0.00 0.00 0.00 9.93 -0.45 33 0 1,090 0
30MAR27 110.00 P 0.00 0.00 0.00 11.36 -0.64 33 0 1,452 0
30MAR27 112.50 P 0.00 0.00 0.00 12.99 -0.63 33 0 77 0
30MAR27 115.00 P 0.00 0.00 0.00 14.64 -0.18 33 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 16.51 -0.07 34 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 18.36 -0.06 34 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 20.27 -0.08 34 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 22.22 -0.01 34 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 24.31 -0.05 35 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 26.42 -0.11 35 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 28.51 -0.16 35 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 30.78 +0.08 35 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 33.02 -0.06 36 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.28 -0.10 36 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 37.58 +0.09 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.91 -0.09 36 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 42.29 -0.32 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.71 -0.19 37 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 47.16 -0.42 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.65 -0.25 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.15 -0.43 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.65 -0.25 41 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.15 -0.25 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.65 -0.25 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.15 -0.25 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 64.65 -0.24 46 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 67.15 -0.42 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 69.65 -0.24 48 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 72.15 -0.42 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 74.65 -0.45 50 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 77.15 -0.45 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 79.65 -0.24 52 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 82.15 -0.24 53 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 84.65 -0.45 54 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 87.15 -0.24 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 89.65 -0.24 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 92.15 -0.42 57 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 94.49 -0.61 55 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 99.64 -0.42 60 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 104.65 -0.24 62 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 35 0 36 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 90 0
29JUN27 47.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 126 0
29JUN27 52.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.20 -0.03 35 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.29 -0.04 35 0 20 0
29JUN27 62.50 P 0.00 0.00 0.00 0.42 -0.05 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.60 -0.06 35 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 0.81 -0.08 35 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.09 -0.08 35 0 1,775 0
29JUN27 72.50 P 0.00 0.00 0.00 1.39 -0.15 35 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 1.81 -0.13 35 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.31 -0.15 35 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.83 -0.18 35 0 151 0
29JUN27 82.50 P 0.00 0.00 0.00 3.49 -0.20 35 0 101 0
29JUN27 85.00 P 0.00 0.00 0.00 4.17 -0.23 35 0 923 0
29JUN27 87.50 P 0.00 0.00 0.00 4.93 -0.19 35 0 185 0
29JUN27 90.00 P 5.74 5.74 5.74 5.72 -0.22 35 30 1,089 -30
29JUN27 92.50 P 0.00 0.00 0.00 6.60 -0.28 34 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 7.58 -0.28 34 0 122 0
29JUN27 97.50 P 0.00 0.00 0.00 8.65 -0.31 34 0 96 0
29JUN27 100.00 P 0.00 0.00 0.00 9.82 -0.33 34 0 902 0
29JUN27 102.50 P 0.00 0.00 0.00 11.07 -0.37 34 0 330 0
29JUN27 105.00 P 0.00 0.00 0.00 12.41 -0.40 33 0 502 0
29JUN27 107.50 P 0.00 0.00 0.00 13.85 -0.43 33 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 15.41 -0.59 33 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 17.03 -0.20 34 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 18.80 -0.07 34 0 307 0
29JUN27 117.50 P 0.00 0.00 0.00 20.56 -0.01 34 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 22.38 +0.03 34 0 268 0
29JUN27 122.50 P 0.00 0.00 0.00 24.26 +0.03 34 0 22 0
29JUN27 125.00 P 0.00 0.00 0.00 26.19 +0.05 34 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 28.15 +0.03 34 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 30.16 +0.05 34 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 32.23 +0.03 34 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 34.33 +0.04 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 36.46 +0.06 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.63 +0.05 34 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.83 +0.07 34 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 43.04 +0.06 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 45.28 +0.08 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.54 +0.07 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 49.82 +0.06 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 52.12 +0.07 34 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 54.43 +0.05 34 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 56.76 +0.07 34 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 59.13 +0.10 34 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 61.48 +0.07 34 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 63.84 +0.08 34 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 66.21 +0.07 34 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 68.59 +0.07 33 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 70.97 +0.09 33 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 73.36 +0.09 33 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 75.76 +0.09 32 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 78.16 +0.09 32 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 80.58 +0.10 31 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 82.99 +0.10 30 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 85.41 +0.11 29 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 87.83 +0.11 25 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 90.23 +0.09 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 92.67 +0.10 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 95.09 -0.01 0 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 99.95 -0.11 0 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 104.81 -0.70 0 0 0 0
29SEP27 41.00 P 0.49 0.50 0.48 0.02 -0.01 34 13 45 +13
29SEP27 42.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 28 0
29SEP27 43.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 5 0
29SEP27 44.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.23 -0.03 35 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.34 -0.04 35 0 31 0
29SEP27 57.50 P 0.00 0.00 0.00 0.47 -0.05 35 0 25 0
29SEP27 60.00 P 0.00 0.00 0.00 0.66 -0.05 35 0 21 0
29SEP27 62.50 P 1.57 1.57 1.57 0.86 -0.09 35 25 41 +25
29SEP27 65.00 P 1.80 1.80 1.80 1.15 -0.08 35 15 19 +15
29SEP27 67.50 P 2.08 2.08 2.08 1.46 -0.12 35 25 44 +25
29SEP27 70.00 P 0.00 0.00 0.00 1.86 -0.11 35 0 4 0
29SEP27 72.50 P 0.00 0.00 0.00 2.30 -0.15 35 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.83 -0.15 35 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 3.40 -0.20 35 0 16 0
29SEP27 80.00 P 0.00 0.00 0.00 4.08 -0.20 35 0 9 0
29SEP27 82.50 P 0.00 0.00 0.00 4.79 -0.21 35 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 5.54 -0.19 35 0 19 0
29SEP27 87.50 P 5.68 5.68 5.68 6.33 -0.21 35 10 10 +10
29SEP27 90.00 P 0.00 0.00 0.00 7.22 -0.21 35 0 49 0
29SEP27 92.50 P 0.00 0.00 0.00 8.14 -0.27 34 0 260 0
29SEP27 95.00 P 0.00 0.00 0.00 9.19 -0.28 34 0 105 0
29SEP27 97.50 P 0.00 0.00 0.00 10.30 -0.31 34 0 340 0
29SEP27 100.00 P 11.60 11.60 11.60 11.51 -0.33 34 1 517 +1
29SEP27 102.50 P 0.00 0.00 0.00 12.79 -0.35 34 0 70 0
29SEP27 105.00 P 0.00 0.00 0.00 14.13 -0.40 34 0 42 0
29SEP27 107.50 P 0.00 0.00 0.00 15.57 -0.40 34 0 50 0
29SEP27 110.00 P 0.00 0.00 0.00 17.04 -0.38 34 0 25 0
29SEP27 112.50 P 0.00 0.00 0.00 18.61 -0.49 34 0 4 0
29SEP27 115.00 P 0.00 0.00 0.00 20.40 -0.12 34 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 22.10 -0.07 34 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 23.88 -0.03 34 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 25.71 +0.05 34 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 27.58 +0.02 34 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 29.51 +0.03 34 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 31.47 +0.07 34 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 33.47 +0.03 34 0 2 0
29SEP27 135.00 P 0.00 0.00 0.00 35.51 +0.03 34 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 37.58 +0.01 34 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 39.70 +0.06 34 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 41.83 +0.07 34 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 43.99 +0.05 34 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 46.16 +0.04 34 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 48.39 +0.08 34 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 50.61 +0.08 34 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 52.86 +0.07 34 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 55.13 +0.07 34 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 57.40 +0.07 34 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 59.70 +0.08 34 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 62.01 +0.07 34 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 64.33 +0.07 34 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 66.66 +0.06 34 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 69.03 +0.10 34 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 71.39 +0.08 34 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 73.74 +0.07 34 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 76.11 +0.10 34 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 78.48 +0.09 33 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 80.87 +0.09 33 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 83.25 +0.09 33 0 0 0
TOTAL PUT 5,782 112,241 +1,835
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 36.080
29OCT26 24.00 C 0.00 0.00 0.00 12.12 +0.72 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.12 +0.71 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.13 +0.72 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.13 +0.72 43 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.13 +0.71 33 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 7.14 +0.72 39 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.15 +0.70 37 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.17 +0.67 35 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 4.23 +0.63 35 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 3.34 +0.57 35 0 120 0
29OCT26 34.00 C 0.00 0.00 0.00 2.54 +0.53 35 0 130 0
29OCT26 35.00 C 1.46 1.92 1.46 1.79 +0.39 34 154 386 -42
29OCT26 36.00 C 1.16 1.16 1.16 1.24 +0.29 34 15 427 +15
29OCT26 37.00 C 0.65 0.86 0.65 0.82 +0.21 35 63 96 -3
29OCT26 38.00 C 0.53 0.53 0.43 0.51 +0.14 35 19 143 +4
29OCT26 39.00 C 0.21 0.21 0.21 0.30 +0.08 35 12 164 -12
29OCT26 40.00 C 0.16 0.16 0.15 0.17 +0.05 35 38 376 +10
29OCT26 41.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 163 0
29OCT26 42.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 116 0
29OCT26 43.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
27NOV26 25.00 C 0.00 0.00 0.00 11.20 +0.71 41 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.20 +0.73 35 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.24 +0.75 40 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.28 +0.73 40 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.35 +0.68 40 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.43 +0.61 39 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.60 +0.59 40 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 4.80 +0.55 40 0 24 0
27NOV26 33.00 C 0.00 0.00 0.00 4.06 +0.50 40 0 128 0
27NOV26 34.00 C 0.00 0.00 0.00 3.39 +0.49 40 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 2.70 +0.30 39 0 280 0
27NOV26 36.00 C 2.31 2.31 2.14 2.20 +0.32 39 28 186 +2
27NOV26 37.00 C 1.59 1.84 1.59 1.76 +0.28 39 43 148 +17
27NOV26 38.00 C 1.45 1.45 1.45 1.39 +0.23 39 13 98 0
27NOV26 39.00 C 0.00 0.00 0.00 1.09 +0.19 40 0 125 0
27NOV26 40.00 C 0.00 0.00 0.00 0.84 +0.15 40 0 148 0
27NOV26 41.00 C 0.66 0.66 0.66 0.64 +0.12 40 15 126 +15
27NOV26 42.00 C 0.00 0.00 0.00 0.48 +0.08 40 0 180 0
27NOV26 43.00 C 0.00 0.00 0.00 0.36 +0.06 40 0 189 0
27NOV26 44.00 C 0.00 0.00 0.00 0.27 +0.05 40 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.20 +0.04 40 0 76 0
27NOV26 46.00 C 0.00 0.00 0.00 0.15 +0.03 41 0 133 0
27NOV26 47.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 99 0
27NOV26 49.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 13.26 +0.72 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.29 +0.72 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.32 +0.69 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.41 +0.70 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.48 +0.68 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.57 +0.66 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.67 +0.61 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.87 +0.60 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.99 +0.49 39 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 5.33 +0.52 41 0 203 0
30DEC26 33.00 C 0.00 0.00 0.00 4.65 +0.48 41 0 108 0
30DEC26 34.00 C 0.00 0.00 0.00 3.95 +0.39 39 0 108 0
30DEC26 35.00 C 3.34 3.39 3.34 3.36 +0.32 39 27 263 +24
30DEC26 36.00 C 2.84 2.84 2.82 2.87 +0.29 39 45 313 +15
30DEC26 37.00 C 0.00 0.00 0.00 2.44 +0.28 40 0 265 0
30DEC26 38.00 C 0.00 0.00 0.00 2.05 +0.26 40 0 327 0
30DEC26 39.00 C 0.00 0.00 0.00 1.72 +0.23 40 0 413 0
30DEC26 40.00 C 0.00 0.00 0.00 1.43 +0.20 40 0 772 0
30DEC26 41.00 C 1.00 1.06 1.00 1.18 +0.16 40 29 355 +14
30DEC26 42.00 C 0.82 0.88 0.82 0.97 +0.13 40 43 1,198 +21
30DEC26 43.00 C 0.67 0.67 0.67 0.80 +0.11 40 9 99 0
30DEC26 44.00 C 0.00 0.00 0.00 0.66 +0.10 40 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.54 +0.08 41 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 0.45 +0.08 41 0 112 0
30DEC26 47.00 C 0.00 0.00 0.00 0.36 +0.06 41 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.29 +0.05 41 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 0.23 +0.04 41 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.18 +0.03 41 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.10 +0.02 41 0 287 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 0.00 41 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 0.00 42 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 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 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 10.61 +0.64 43 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 9.66 +0.61 41 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.80 +0.59 41 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 7.97 +0.56 41 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 7.20 +0.56 41 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.37 +0.43 39 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.66 +0.38 39 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 5.14 +0.47 41 0 60 0
28JAN27 34.00 C 4.39 4.39 4.39 4.46 +0.37 40 4 46 +4
28JAN27 35.00 C 3.89 3.97 3.89 3.90 +0.32 40 24 24 +24
28JAN27 36.00 C 3.21 3.21 3.21 3.41 +0.30 40 15 90 +15
28JAN27 37.00 C 2.95 2.95 2.95 2.97 +0.29 40 15 10 -15
28JAN27 38.00 C 2.41 2.41 2.41 2.58 +0.27 40 15 35 +15
28JAN27 39.00 C 2.04 2.04 2.04 2.23 +0.24 40 10 26 0
28JAN27 40.00 C 1.75 1.79 1.75 1.92 +0.22 40 25 25 +6
28JAN27 41.00 C 1.46 1.50 1.46 1.65 +0.20 41 28 28 +15
28JAN27 42.00 C 0.00 0.00 0.00 1.41 +0.17 41 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 1.20 +0.08 41 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 1.03 +0.11 41 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.89 +0.11 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.71 +0.60 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.72 +0.52 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.92 +0.57 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.03 +0.55 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.17 +0.61 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.36 +0.46 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.62 +0.45 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.91 +0.44 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.25 +0.44 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.55 +0.36 41 0 12 0
30MAR27 33.00 C 0.00 0.00 0.00 5.96 +0.35 41 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 5.45 +0.41 42 0 30 0
30MAR27 35.00 C 4.81 4.81 4.81 4.89 +0.28 41 15 30 -15
30MAR27 36.00 C 4.37 4.37 4.37 4.41 +0.38 41 15 36 -9
30MAR27 37.00 C 3.95 3.95 3.95 3.95 +0.27 41 15 45 +15
30MAR27 38.00 C 3.42 3.42 3.42 3.58 +0.28 42 15 120 +15
30MAR27 39.00 C 0.00 0.00 0.00 3.20 +0.24 41 0 60 0
30MAR27 40.00 C 2.73 2.73 2.73 2.87 +0.16 42 15 60 +15
30MAR27 41.00 C 2.52 2.52 2.52 2.62 +0.19 42 15 90 0
30MAR27 42.00 C 2.17 2.25 2.17 2.30 +0.19 42 30 75 +30
30MAR27 43.00 C 0.00 0.00 0.00 2.06 +0.17 42 0 32 0
30MAR27 44.00 C 0.00 0.00 0.00 1.83 +0.22 42 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 1.55 +0.12 41 0 45 0
30MAR27 46.00 C 1.28 1.36 1.28 1.37 +0.11 41 54 86 -28
30MAR27 47.00 C 0.00 0.00 0.00 1.22 +0.10 41 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.08 +0.08 41 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 0.97 +0.09 41 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.87 +0.07 42 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.65 +0.06 42 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.47 +0.04 42 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.34 +0.03 42 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.24 +0.02 42 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.17 +0.01 42 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.12 0.00 41 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 0.00 42 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 22 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 0.00 42 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 14.22 +0.53 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.35 +0.49 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.56 +0.71 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.82 +0.72 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.03 +0.48 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.30 +0.46 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.62 +0.49 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.93 +0.40 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.30 +0.37 43 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.70 +0.36 43 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 7.14 +0.34 43 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 6.62 +0.34 43 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.11 +0.35 43 0 175 0
29JUN27 36.00 C 0.00 0.00 0.00 5.64 +0.29 43 0 220 0
29JUN27 37.00 C 0.00 0.00 0.00 5.15 +0.22 42 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 4.79 +0.25 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.46 +0.42 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.01 +0.29 42 0 116 0
29JUN27 41.00 C 0.00 0.00 0.00 3.76 +0.33 43 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 3.48 +0.33 43 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.20 +0.17 43 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 2.99 +0.20 43 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.65 +0.13 42 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.43 +0.19 42 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.24 +0.12 42 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 2.05 +0.16 42 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 1.88 +0.15 42 0 100 0
29SEP27 25.00 C 0.00 0.00 0.00 13.24 +0.48 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.51 +0.47 45 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.81 +0.46 45 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.13 +0.44 45 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.47 +0.42 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.86 +0.41 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.29 +0.41 44 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.72 +0.39 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.17 +0.36 44 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.66 +0.37 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.22 +0.36 44 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.75 +0.34 44 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.33 +0.33 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.92 +0.32 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.55 +0.29 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.19 +0.27 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.85 +0.26 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.54 +0.24 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.27 +0.24 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.00 +0.23 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.75 +0.23 44 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.48 +0.18 44 0 20 0
TOTAL CALL 863 15,001 +167
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 91 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 216 0
29OCT26 31.00 P 0.00 0.00 0.00 0.04 -0.04 36 0 182 0
29OCT26 32.00 P 0.00 0.00 0.00 0.10 -0.08 36 0 314 0
29OCT26 33.00 P 0.00 0.00 0.00 0.21 -0.15 36 0 452 0
29OCT26 34.00 P 0.00 0.00 0.00 0.41 -0.24 36 0 591 0
29OCT26 35.00 P 0.93 0.93 0.77 0.73 -0.33 36 43 375 +17
29OCT26 36.00 P 1.34 1.37 1.21 1.17 -0.41 36 37 256 +30
29OCT26 37.00 P 0.00 0.00 0.00 1.71 -0.50 35 0 260 0
29OCT26 38.00 P 0.00 0.00 0.00 2.39 -0.57 35 0 181 0
29OCT26 39.00 P 0.00 0.00 0.00 3.18 -0.63 35 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 4.17 -0.55 42 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 4.97 -0.70 35 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 6.04 -0.60 47 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 6.92 -0.72 0 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 8.03 -0.76 56 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.92 -0.72 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.92 -0.72 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.92 -0.72 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 11.92 -0.72 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.03 -0.76 78 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 1 0
27NOV26 27.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 52 0
27NOV26 28.00 P 0.00 0.00 0.00 0.09 -0.04 41 0 174 0
27NOV26 29.00 P 0.00 0.00 0.00 0.15 -0.06 41 0 115 0
27NOV26 30.00 P 0.00 0.00 0.00 0.25 -0.09 41 0 125 0
27NOV26 31.00 P 0.00 0.00 0.00 0.39 -0.14 41 0 373 0
27NOV26 32.00 P 0.00 0.00 0.00 0.59 -0.18 41 0 246 0
27NOV26 33.00 P 0.00 0.00 0.00 0.86 -0.23 41 0 107 0
27NOV26 34.00 P 1.28 1.28 1.28 1.19 -0.29 41 7 114 +7
27NOV26 35.00 P 0.00 0.00 0.00 1.61 -0.34 41 0 211 0
27NOV26 36.00 P 2.29 2.29 2.07 2.10 -0.37 42 17 422 -2
27NOV26 37.00 P 2.78 2.78 2.78 2.67 -0.43 42 15 292 0
27NOV26 38.00 P 0.00 0.00 0.00 3.21 -0.48 40 0 171 0
27NOV26 39.00 P 0.00 0.00 0.00 3.90 -0.52 40 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 4.65 -0.55 40 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 5.44 -0.60 40 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 6.28 -0.68 40 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.16 -0.65 40 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.08 -0.71 41 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.01 -0.68 40 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.97 -0.83 41 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.94 -0.71 41 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.92 -0.72 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.03 -0.76 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.17 -0.05 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.27 -0.07 41 0 68 0
30DEC26 29.00 P 0.00 0.00 0.00 0.40 -0.09 41 0 115 0
30DEC26 30.00 P 0.00 0.00 0.00 0.57 -0.13 41 0 339 0
30DEC26 31.00 P 0.97 0.97 0.97 0.78 -0.17 41 15 269 +15
30DEC26 32.00 P 1.26 1.26 1.19 1.05 -0.21 41 45 138 +2
30DEC26 33.00 P 1.45 1.45 1.41 1.38 -0.25 41 16 156 -1
30DEC26 34.00 P 1.83 1.83 1.83 1.77 -0.28 41 15 170 +15
30DEC26 35.00 P 0.00 0.00 0.00 2.22 -0.32 42 0 305 0
30DEC26 36.00 P 2.75 2.75 2.69 2.72 -0.31 42 27 773 +15
30DEC26 37.00 P 0.00 0.00 0.00 3.28 -0.40 42 0 1,097 0
30DEC26 38.00 P 0.00 0.00 0.00 3.80 -0.44 41 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 4.44 -0.49 41 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 5.16 -0.50 41 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 6.05 -0.51 43 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 6.68 -0.71 41 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 7.51 -0.72 41 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.45 -0.53 43 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.24 -0.77 40 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 10.15 -0.77 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.07 -0.68 40 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.33 -0.43 51 0 126 0
30DEC26 49.00 P 0.00 0.00 0.00 13.03 -0.76 43 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.95 -0.70 41 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 16.42 -0.72 0 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 18.92 -0.85 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.42 -0.72 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.92 -0.85 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.42 -0.86 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.92 -0.72 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.42 -0.72 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.92 -0.85 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.42 -0.84 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.92 -0.72 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.42 -0.85 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.92 -0.72 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.42 -0.72 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.92 -0.72 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.42 -0.72 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.92 -0.72 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.42 -0.72 0 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.23 -0.06 42 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.33 -0.08 41 0 10 0
28JAN27 28.00 P 0.00 0.00 0.00 0.47 -0.10 42 0 15 0
28JAN27 29.00 P 0.00 0.00 0.00 0.65 -0.13 42 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.86 -0.17 42 0 22 0
28JAN27 31.00 P 0.00 0.00 0.00 1.13 -0.19 42 0 20 0
28JAN27 32.00 P 0.00 0.00 0.00 1.44 -0.22 42 0 575 0
28JAN27 33.00 P 0.00 0.00 0.00 1.79 -0.27 42 0 15 0
28JAN27 34.00 P 2.22 2.22 2.22 2.22 -0.23 42 4 15 0
28JAN27 35.00 P 2.65 2.70 2.63 2.67 -0.26 42 62 214 +32
28JAN27 36.00 P 3.30 3.30 3.12 3.17 -0.33 42 57 72 +57
28JAN27 37.00 P 0.00 0.00 0.00 3.77 -0.33 43 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 4.26 -0.42 41 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 4.96 -0.41 42 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 5.67 -0.44 43 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 6.44 -0.45 43 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 7.18 -0.48 43 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 8.03 -0.45 44 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 8.78 -0.57 43 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 9.56 -0.63 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.19 -0.05 42 0 39 0
30MAR27 24.00 P 0.00 0.00 0.00 0.27 -0.07 42 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.38 -0.09 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.52 -0.11 42 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.68 -0.14 42 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 0.89 -0.15 42 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.13 -0.19 42 0 31 0
30MAR27 30.00 P 1.58 1.58 1.58 1.41 -0.22 42 15 41 0
30MAR27 31.00 P 1.89 1.89 1.84 1.73 -0.25 42 30 120 +30
30MAR27 32.00 P 2.25 2.25 2.22 2.08 -0.30 42 30 286 +30
30MAR27 33.00 P 0.00 0.00 0.00 2.50 -0.31 42 0 510 0
30MAR27 34.00 P 0.00 0.00 0.00 2.93 -0.33 42 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 3.43 -0.26 42 0 92 0
30MAR27 36.00 P 0.00 0.00 0.00 3.95 -0.34 43 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 4.52 -0.37 43 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.12 -0.35 43 0 164 0
30MAR27 39.00 P 5.74 5.74 5.74 5.74 -0.40 43 15 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.39 -0.46 43 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 6.96 -0.58 41 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.81 -0.47 43 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.60 -0.46 43 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.34 -0.53 43 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.21 -0.47 44 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 11.04 -0.48 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.88 -0.48 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.54 -0.64 42 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.42 -0.66 41 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.60 -0.48 46 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 16.84 -0.50 46 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 19.14 -0.63 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.56 -0.71 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.04 -0.73 50 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 26.62 -0.66 55 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.11 -0.60 58 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.64 -0.57 62 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.15 -0.62 65 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.60 -0.66 66 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.92 -0.85 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.65 -0.62 72 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.23 -0.50 77 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.51 -0.08 43 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.67 -0.08 43 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.84 -0.12 43 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 1.06 -0.12 43 0 3 0
29JUN27 27.00 P 0.00 0.00 0.00 1.29 -0.16 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.58 -0.16 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.88 -0.20 44 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.23 -0.21 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.60 -0.23 44 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 3.03 -0.20 44 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.46 -0.23 44 0 38 0
29JUN27 34.00 P 0.00 0.00 0.00 3.90 -0.27 44 0 228 0
29JUN27 35.00 P 0.00 0.00 0.00 4.47 -0.18 44 0 176 0
29JUN27 36.00 P 0.00 0.00 0.00 4.94 -0.27 44 0 269 0
29JUN27 37.00 P 0.00 0.00 0.00 5.51 -0.23 44 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 6.19 0.00 44 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.66 -0.34 43 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.30 -0.40 43 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 8.01 -0.36 44 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 8.69 -0.41 44 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 9.40 -0.42 43 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.16 -0.44 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.89 -0.51 44 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.72 -0.48 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.49 -0.52 44 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.27 -0.52 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.17 -0.49 44 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.30 -0.12 44 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.57 -0.14 44 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 1.86 -0.15 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.17 -0.19 44 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.54 -0.18 44 0 16 0
29SEP27 30.00 P 0.00 0.00 0.00 2.91 -0.18 45 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 3.29 -0.19 44 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 3.70 -0.18 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.14 -0.23 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.60 -0.26 44 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.10 -0.27 44 0 2 0
29SEP27 36.00 P 0.00 0.00 0.00 5.63 -0.27 44 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.19 -0.28 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.76 -0.33 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.36 -0.35 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.00 -0.38 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.68 -0.37 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.37 -0.38 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.08 -0.39 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.78 -0.47 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.54 -0.44 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.30 -0.45 44 0 0 0
TOTAL PUT 450 22,308 +247
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 33.220
29OCT26 21.00 C 0.00 0.00 0.00 12.26 +0.64 69 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.26 +0.64 57 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.26 +0.64 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.26 +0.63 0 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 8.27 +0.64 48 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.27 +0.69 40 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.29 +0.62 43 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.33 +0.61 43 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.40 +0.57 43 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 3.53 +0.52 43 0 70 0
29OCT26 31.00 C 2.82 2.82 2.82 2.74 +0.46 43 5 120 -5
29OCT26 32.00 C 0.00 0.00 0.00 2.06 +0.44 43 0 125 0
29OCT26 33.00 C 1.50 1.58 1.32 1.44 +0.30 41 30 99 -15
29OCT26 34.00 C 0.87 1.05 0.87 1.00 +0.23 42 23 201 +3
29OCT26 35.00 C 0.55 0.75 0.55 0.70 +0.20 43 112 295 +54
29OCT26 36.00 C 0.35 0.50 0.35 0.43 +0.10 42 106 269 +19
29OCT26 37.00 C 0.33 0.33 0.30 0.27 +0.07 43 46 516 -30
29OCT26 38.00 C 0.15 0.19 0.15 0.17 +0.05 43 43 124 -39
29OCT26 39.00 C 0.00 0.00 0.00 0.10 +0.03 44 0 203 0
29OCT26 40.00 C 0.10 0.10 0.08 0.06 +0.02 44 101 146 -101
29OCT26 41.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 84 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 182 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 85 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 54 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 57 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 41 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 66 0
27NOV26 23.00 C 0.00 0.00 0.00 10.26 +0.57 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.29 +0.57 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.29 +0.51 0 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 7.36 +0.53 33 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.47 +0.43 39 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.74 +0.52 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.94 +0.48 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 4.20 +0.53 45 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 3.53 +0.47 45 0 45 0
27NOV26 32.00 C 0.00 0.00 0.00 2.85 +0.34 44 0 226 0
27NOV26 33.00 C 2.03 2.03 2.03 2.35 +0.30 44 15 249 +15
27NOV26 34.00 C 1.64 2.00 1.64 1.90 +0.25 44 90 176 +43
27NOV26 35.00 C 1.58 1.59 1.34 1.52 +0.21 45 38 84 +15
27NOV26 36.00 C 0.93 1.25 0.93 1.20 +0.17 45 46 106 +46
27NOV26 37.00 C 0.85 0.96 0.85 0.94 +0.13 45 11 97 0
27NOV26 38.00 C 0.70 0.75 0.70 0.73 +0.11 45 2 160 +2
27NOV26 39.00 C 0.00 0.00 0.00 0.58 +0.10 46 0 291 0
27NOV26 40.00 C 0.00 0.00 0.00 0.45 +0.07 46 0 247 0
27NOV26 41.00 C 0.31 0.31 0.31 0.34 +0.05 46 4 1,101 -4
27NOV26 42.00 C 0.22 0.27 0.22 0.26 +0.05 46 3 131 -1
27NOV26 43.00 C 0.17 0.17 0.17 0.19 +0.03 46 1 58 -1
27NOV26 44.00 C 0.00 0.00 0.00 0.14 +0.02 46 0 96 0
27NOV26 45.00 C 0.14 0.14 0.14 0.10 +0.01 46 1 80 -1
27NOV26 46.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 24 0
27NOV26 47.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 112 0
27NOV26 48.00 C 0.00 0.00 0.00 0.04 0.00 46 0 4 0
27NOV26 49.00 C 0.00 0.00 0.00 0.03 0.00 46 0 122 0
30DEC26 21.00 C 0.00 0.00 0.00 12.31 +0.65 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.38 +0.74 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.44 +0.67 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.52 +0.59 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.55 +0.52 40 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 7.66 +0.47 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.94 +0.55 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.15 +0.45 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.29 +0.44 42 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 4.63 +0.40 42 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 4.03 +0.34 43 0 77 0
30DEC26 32.00 C 3.20 3.66 3.20 3.52 +0.37 44 60 134 +45
30DEC26 33.00 C 3.16 3.16 3.16 2.99 +0.29 44 15 242 +15
30DEC26 34.00 C 2.71 2.71 2.55 2.57 +0.27 44 45 106 +30
30DEC26 35.00 C 1.90 2.30 1.86 2.21 +0.27 45 34 1,441 +4
30DEC26 36.00 C 1.92 1.92 1.92 1.86 +0.23 45 12 244 0
30DEC26 37.00 C 0.00 0.00 0.00 1.59 +0.21 45 0 97 0
30DEC26 38.00 C 1.37 1.37 1.27 1.31 +0.15 45 16 187 +16
30DEC26 39.00 C 0.97 1.07 0.97 1.13 +0.16 46 50 134 +35
30DEC26 40.00 C 0.96 0.96 0.96 0.93 +0.12 46 10 338 +10
30DEC26 41.00 C 0.00 0.00 0.00 0.77 +0.10 46 0 138 0
30DEC26 42.00 C 0.00 0.00 0.00 0.63 +0.09 46 0 114 0
30DEC26 43.00 C 0.48 0.53 0.48 0.51 +0.06 46 7 84 +7
30DEC26 44.00 C 0.00 0.00 0.00 0.42 +0.06 46 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 0.34 +0.04 46 0 97 0
30DEC26 46.00 C 0.00 0.00 0.00 0.27 +0.03 45 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.22 +0.03 46 0 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.18 +0.03 46 0 121 0
30DEC26 49.00 C 0.00 0.00 0.00 0.14 +0.02 45 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 1,125 0
30DEC26 52.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 0.00 46 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 0.00 46 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 153 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 98 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 109 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 113 0
28JAN27 23.00 C 0.00 0.00 0.00 10.63 +0.65 44 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 9.76 +0.65 45 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 8.89 +0.55 45 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 8.05 +0.53 45 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 7.30 +0.54 45 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 6.51 +0.47 44 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 5.89 +0.45 46 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 5.16 +0.33 44 0 0 0
28JAN27 31.00 C 4.13 4.13 4.13 4.55 +0.38 44 15 45 +15
28JAN27 32.00 C 4.18 4.18 4.18 4.04 +0.36 45 15 45 +15
28JAN27 33.00 C 3.70 3.70 3.67 3.57 +0.34 45 30 105 +30
28JAN27 34.00 C 3.26 3.26 3.26 3.15 +0.32 45 15 60 +15
28JAN27 35.00 C 0.00 0.00 0.00 2.73 +0.26 45 0 0 0
28JAN27 36.00 C 2.25 2.25 2.25 2.38 +0.22 45 1 1 +1
28JAN27 37.00 C 0.00 0.00 0.00 2.12 +0.24 46 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 1.85 +0.21 46 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 1.62 +0.20 47 0 15 0
28JAN27 40.00 C 0.00 0.00 0.00 1.41 +0.18 47 0 30 0
28JAN27 41.00 C 0.00 0.00 0.00 1.22 +0.17 47 0 15 0
28JAN27 42.00 C 0.00 0.00 0.00 1.00 +0.11 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.76 +0.61 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.86 +0.58 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.09 +0.59 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.13 +0.44 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.44 +0.53 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.65 +0.49 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.90 +0.37 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.25 +0.38 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.62 +0.36 45 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 6.03 +0.46 45 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 5.47 +0.39 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.96 +0.35 45 0 140 0
30MAR27 33.00 C 0.00 0.00 0.00 4.54 +0.36 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.12 +0.33 46 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 3.74 +0.31 46 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 3.35 +0.25 46 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 3.08 +0.27 47 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 2.79 +0.23 47 0 1,081 0
30MAR27 39.00 C 0.00 0.00 0.00 2.45 +0.16 47 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 2.29 +0.24 48 0 529 0
30MAR27 41.00 C 0.00 0.00 0.00 2.04 +0.23 47 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 1.74 +0.13 46 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 1.57 +0.12 47 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 1.43 +0.13 47 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 1.30 +0.15 47 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 1.17 +0.14 47 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 1.04 +0.13 47 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 0.93 +0.12 47 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 0.83 +0.11 47 0 71 0
30MAR27 50.00 C 0.00 0.00 0.00 0.74 +0.10 47 0 19 0
30MAR27 52.50 C 0.00 0.00 0.00 0.55 +0.08 47 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.41 +0.06 47 0 57 0
30MAR27 57.50 C 0.00 0.00 0.00 0.30 +0.04 47 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 0.22 +0.03 47 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.17 +0.03 47 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 13.23 +0.67 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.37 +0.56 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.58 +0.61 50 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 10.85 +0.54 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.13 +0.53 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.43 +0.36 50 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.78 +0.35 50 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 8.18 +0.36 50 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 7.62 +0.36 50 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 7.08 +0.34 50 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 6.57 +0.32 50 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 6.10 +0.53 50 0 45 0
29JUN27 33.00 C 0.00 0.00 0.00 5.59 +0.21 50 0 32 0
29JUN27 34.00 C 0.00 0.00 0.00 5.25 +0.27 51 0 56 0
29JUN27 35.00 C 0.00 0.00 0.00 4.85 +0.29 50 0 27 0
29JUN27 36.00 C 0.00 0.00 0.00 4.47 +0.30 50 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 4.13 +0.25 50 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 3.81 +0.21 50 0 45 0
29JUN27 39.00 C 0.00 0.00 0.00 3.51 +0.19 50 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 3.23 +0.18 50 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.97 +0.16 50 0 145 0
29JUN27 42.00 C 0.00 0.00 0.00 2.73 +0.14 50 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 2.52 +0.14 50 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 2.31 +0.12 50 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.13 +0.11 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 1.96 +0.10 50 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 1.81 +0.11 50 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 1.65 +0.09 50 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 1.52 +0.07 50 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 1.40 +0.07 50 0 27 0
29SEP27 23.00 C 0.00 0.00 0.00 11.99 +0.71 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.19 +0.53 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.54 +0.40 51 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.92 +0.42 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.31 +0.41 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.75 +0.45 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.22 +0.44 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.72 +0.45 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.24 +0.46 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.78 +0.43 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.36 +0.43 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.94 +0.42 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.55 +0.37 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.21 +0.38 51 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.88 +0.37 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.55 +0.34 51 0 30 0
29SEP27 39.00 C 0.00 0.00 0.00 4.26 +0.32 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.00 +0.32 50 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 3.74 +0.31 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.49 +0.29 50 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.27 +0.26 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.07 +0.26 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.88 +0.26 50 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 2.68 +0.24 50 0 3 0
29SEP27 47.00 C 0.00 0.00 0.00 2.50 +0.21 50 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 2.36 +0.21 50 0 30 0
TOTAL CALL 1,002 19,015 +238
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 193 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 61 0
29OCT26 27.00 P 0.05 0.05 0.05 0.03 -0.01 45 10 96 0
29OCT26 28.00 P 0.11 0.11 0.11 0.06 -0.04 43 2 180 +2
29OCT26 29.00 P 0.19 0.19 0.19 0.13 -0.07 43 1 125 0
29OCT26 30.00 P 0.30 0.30 0.30 0.26 -0.12 43 7 199 -7
29OCT26 31.00 P 0.45 0.52 0.45 0.49 -0.18 44 46 313 +13
29OCT26 32.00 P 1.03 1.11 0.75 0.81 -0.25 44 41 217 -10
29OCT26 33.00 P 1.19 1.43 1.16 1.25 -0.33 44 15 234 +2
29OCT26 34.00 P 0.00 0.00 0.00 1.81 -0.41 45 0 302 0
29OCT26 35.00 P 2.60 2.60 2.60 2.42 -0.46 43 1 159 -1
29OCT26 36.00 P 3.60 3.60 3.60 3.17 -0.52 43 5 352 -5
29OCT26 37.00 P 4.00 4.00 4.00 4.13 -0.43 49 25 172 -25
29OCT26 38.00 P 0.00 0.00 0.00 5.05 -0.44 52 0 116 0
29OCT26 39.00 P 0.00 0.00 0.00 5.83 -0.69 43 0 129 0
29OCT26 40.00 P 0.00 0.00 0.00 6.95 -0.54 59 0 31 0
29OCT26 41.00 P 0.00 0.00 0.00 7.96 -0.56 65 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 8.92 -0.58 67 0 55 0
29OCT26 43.00 P 0.00 0.00 0.00 9.99 -0.52 79 0 30 0
29OCT26 44.00 P 0.00 0.00 0.00 10.99 -0.49 84 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.99 -0.53 88 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.99 -0.52 93 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.97 -0.54 96 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.97 -0.54 100 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 15.97 -0.54 105 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.09 -0.04 46 0 26 0
27NOV26 26.00 P 0.00 0.00 0.00 0.16 -0.06 46 0 56 0
27NOV26 27.00 P 0.00 0.00 0.00 0.26 -0.09 46 0 7 0
27NOV26 28.00 P 0.48 0.48 0.48 0.40 -0.13 46 30 67 +29
27NOV26 29.00 P 0.00 0.00 0.00 0.61 -0.16 46 0 35 0
27NOV26 30.00 P 0.86 0.86 0.86 0.88 -0.20 46 3 165 -3
27NOV26 31.00 P 0.00 0.00 0.00 1.21 -0.24 46 0 122 0
27NOV26 32.00 P 0.00 0.00 0.00 1.62 -0.30 46 0 158 0
27NOV26 33.00 P 2.46 2.46 2.46 2.11 -0.34 47 15 255 +11
27NOV26 34.00 P 2.92 2.92 2.69 2.67 -0.35 47 24 295 +24
27NOV26 35.00 P 0.00 0.00 0.00 3.30 -0.36 47 0 255 0
27NOV26 36.00 P 0.00 0.00 0.00 3.99 -0.36 48 0 131 0
27NOV26 37.00 P 0.00 0.00 0.00 4.62 -0.50 46 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 5.40 -0.54 46 0 169 0
27NOV26 39.00 P 0.00 0.00 0.00 6.42 -0.47 51 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 7.24 -0.55 50 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 8.13 -0.56 51 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 9.14 -0.48 55 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 10.03 -0.54 54 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 11.01 -0.48 57 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 11.99 -0.53 59 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 12.99 -0.52 63 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.97 -0.54 64 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 14.97 -0.54 67 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.97 -0.54 70 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 277 0
30DEC26 23.00 P 0.00 0.00 0.00 0.11 -0.03 46 0 43 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 -0.05 45 0 221 0
30DEC26 25.00 P 0.00 0.00 0.00 0.27 -0.06 46 0 597 0
30DEC26 26.00 P 0.00 0.00 0.00 0.40 -0.09 46 0 231 0
30DEC26 27.00 P 0.00 0.00 0.00 0.57 -0.11 46 0 162 0
30DEC26 28.00 P 0.00 0.00 0.00 0.78 -0.15 46 0 185 0
30DEC26 29.00 P 0.00 0.00 0.00 1.05 -0.17 46 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 1.37 -0.21 46 0 182 0
30DEC26 31.00 P 1.89 1.89 1.74 1.76 -0.24 46 40 284 +36
30DEC26 32.00 P 2.50 2.50 2.50 2.21 -0.27 46 15 468 +15
30DEC26 33.00 P 2.96 2.96 2.66 2.72 -0.30 47 30 154 0
30DEC26 34.00 P 0.00 0.00 0.00 3.29 -0.32 47 0 468 0
30DEC26 35.00 P 0.00 0.00 0.00 3.87 -0.20 47 0 996 0
30DEC26 36.00 P 0.00 0.00 0.00 4.57 -0.41 47 0 192 0
30DEC26 37.00 P 0.00 0.00 0.00 5.24 -0.47 47 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 5.99 -0.51 47 0 75 0
30DEC26 39.00 P 0.00 0.00 0.00 6.77 -0.54 47 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 7.69 -0.46 50 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 8.53 -0.47 50 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 9.32 -0.56 49 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 10.24 -0.54 50 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 11.16 -0.56 51 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 12.09 -0.56 51 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 13.06 -0.54 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.98 -0.57 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.97 -0.61 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.97 -0.65 57 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.80 -0.66 48 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 19.37 -0.57 59 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 21.79 -0.66 56 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 24.37 -0.71 68 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 26.87 -0.71 72 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 29.40 -0.68 78 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.87 -0.73 80 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.36 -0.74 83 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.89 -0.72 89 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.39 -0.69 92 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.89 -0.71 96 0 0 0
28JAN27 23.00 P 0.23 0.23 0.23 0.23 -0.04 47 10 15 +10
28JAN27 24.00 P 0.00 0.00 0.00 0.34 -0.05 47 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.49 -0.06 47 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.66 -0.08 47 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.85 -0.12 46 0 4 0
28JAN27 28.00 P 0.00 0.00 0.00 1.10 -0.15 46 0 5 0
28JAN27 29.00 P 0.00 0.00 0.00 1.41 -0.18 46 0 0 0
28JAN27 30.00 P 1.80 1.80 1.80 1.82 -0.16 47 1 1 +1
28JAN27 31.00 P 0.00 0.00 0.00 2.18 -0.26 46 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 2.66 -0.28 47 0 0 0
28JAN27 33.00 P 3.10 3.10 3.10 3.12 -0.37 46 30 30 +30
28JAN27 34.00 P 0.00 0.00 0.00 3.76 -0.29 47 0 42 0
28JAN27 35.00 P 0.00 0.00 0.00 4.33 -0.38 47 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 4.99 -0.38 47 0 0 0
28JAN27 37.00 P 6.00 6.00 6.00 5.67 -0.43 47 5 5 +5
28JAN27 38.00 P 0.00 0.00 0.00 6.42 -0.44 48 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.18 -0.46 48 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 7.97 -0.48 48 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 8.81 -0.47 49 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 9.60 -0.53 48 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.28 -0.04 47 0 7 0
30MAR27 22.00 P 0.40 0.40 0.40 0.39 -0.05 47 5 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.54 -0.06 47 0 55 0
30MAR27 24.00 P 0.70 0.70 0.70 0.68 -0.10 47 5 70 0
30MAR27 25.00 P 0.00 0.00 0.00 0.90 -0.07 47 0 378 0
30MAR27 26.00 P 0.00 0.00 0.00 1.13 -0.09 47 0 66 0
30MAR27 27.00 P 0.00 0.00 0.00 1.37 -0.15 46 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 1.69 -0.17 46 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 2.05 -0.20 46 0 89 0
30MAR27 30.00 P 0.00 0.00 0.00 2.45 -0.23 46 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 2.91 -0.25 47 0 615 0
30MAR27 32.00 P 3.39 3.39 3.39 3.41 -0.27 47 1 1,152 0
30MAR27 33.00 P 0.00 0.00 0.00 3.97 -0.27 47 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 4.54 -0.28 47 0 155 0
30MAR27 35.00 P 0.00 0.00 0.00 5.12 -0.33 47 0 76 0
30MAR27 36.00 P 0.00 0.00 0.00 5.76 -0.33 47 0 108 0
30MAR27 37.00 P 0.00 0.00 0.00 6.44 -0.35 48 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 7.16 -0.37 48 0 35 0
30MAR27 39.00 P 0.00 0.00 0.00 7.90 -0.35 48 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.66 -0.38 49 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 9.45 -0.38 49 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 10.26 -0.40 49 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.09 -0.40 49 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.94 -0.41 50 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 12.78 -0.44 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.67 -0.42 50 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.55 -0.50 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.45 -0.50 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.37 -0.48 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.30 -0.50 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.64 -0.48 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.95 -0.64 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.39 -0.69 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.87 -0.71 55 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.40 -0.68 59 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.83 -0.12 49 0 158 0
29JUN27 22.00 P 0.00 0.00 0.00 1.05 -0.13 49 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 1.30 -0.16 49 0 26 0
29JUN27 24.00 P 1.50 1.50 1.50 1.57 -0.18 48 5 95 -5
29JUN27 25.00 P 0.00 0.00 0.00 1.89 -0.21 48 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.24 -0.21 48 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 2.62 -0.25 48 0 129 0
29JUN27 28.00 P 0.00 0.00 0.00 3.04 -0.25 48 0 203 0
29JUN27 29.00 P 0.00 0.00 0.00 3.46 -0.31 48 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.96 -0.30 48 0 86 0
29JUN27 31.00 P 0.00 0.00 0.00 4.46 -0.32 48 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 4.99 -0.36 48 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.56 -0.36 47 0 195 0
29JUN27 34.00 P 6.09 6.09 6.09 6.13 -0.39 47 30 45 -30
29JUN27 35.00 P 0.00 0.00 0.00 6.76 -0.41 47 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 7.40 -0.41 47 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 8.04 -0.44 47 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 8.73 -0.46 46 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 9.44 -0.45 46 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 10.15 -0.46 46 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 10.89 -0.48 46 0 61 0
29JUN27 42.00 P 0.00 0.00 0.00 11.66 -0.48 46 0 63 0
29JUN27 43.00 P 0.00 0.00 0.00 12.47 -0.43 46 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 13.28 -0.42 46 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 14.09 -0.42 45 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 14.94 -0.40 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.77 -0.41 45 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 16.62 -0.42 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.49 -0.42 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.33 -0.45 44 0 4 0
29SEP27 23.00 P 0.00 0.00 0.00 1.80 -0.09 49 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.13 -0.11 49 0 20 0
29SEP27 25.00 P 0.00 0.00 0.00 2.49 -0.11 49 0 0 0
29SEP27 26.00 P 2.83 2.83 2.83 2.86 -0.15 49 15 16 +15
29SEP27 27.00 P 0.00 0.00 0.00 3.29 -0.15 48 0 57 0
29SEP27 28.00 P 0.00 0.00 0.00 3.72 -0.16 48 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 4.19 -0.19 48 0 4 0
29SEP27 30.00 P 0.00 0.00 0.00 4.70 -0.19 48 0 19 0
29SEP27 31.00 P 0.00 0.00 0.00 5.21 -0.25 48 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 5.76 -0.29 48 0 24 0
29SEP27 33.00 P 0.00 0.00 0.00 6.34 -0.24 48 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 6.93 -0.23 48 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 7.53 -0.28 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.18 -0.29 47 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 8.87 -0.25 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.50 -0.31 47 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 10.22 -0.32 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.96 -0.28 47 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 11.70 -0.28 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.46 -0.35 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.24 -0.29 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.03 -0.30 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.82 -0.39 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.64 -0.39 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.47 -0.32 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.30 -0.35 47 0 0 0
TOTAL PUT 417 20,103 +107
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KAT - Z.AI CLOSING PRICE HK$ 641.500
09OCT26 515.00 C 0.00 0.00 0.00 126.50 -1.55 0 0 0 0
09OCT26 520.00 C 0.00 0.00 0.00 121.50 -1.55 0 0 0 0
09OCT26 525.00 C 0.00 0.00 0.00 116.50 -1.55 0 0 0 0
09OCT26 530.00 C 0.00 0.00 0.00 111.50 -1.55 0 0 0 0
09OCT26 535.00 C 0.00 0.00 0.00 106.50 -1.55 0 0 0 0
09OCT26 540.00 C 0.00 0.00 0.00 101.50 -1.55 0 0 0 0
09OCT26 545.00 C 0.00 0.00 0.00 96.50 -1.55 0 0 0 0
09OCT26 550.00 C 0.00 0.00 0.00 91.50 -1.56 0 0 0 0
09OCT26 555.00 C 0.00 0.00 0.00 86.50 -1.57 0 0 0 0
09OCT26 560.00 C 0.00 0.00 0.00 81.50 -1.58 0 0 0 0
09OCT26 565.00 C 0.00 0.00 0.00 76.50 -1.61 0 0 0 0
09OCT26 570.00 C 0.00 0.00 0.00 71.50 -1.65 0 0 0 0
09OCT26 575.00 C 0.00 0.00 0.00 66.50 -1.71 0 0 0 0
09OCT26 580.00 C 0.00 0.00 0.00 61.50 -1.81 0 0 0 0
09OCT26 585.00 C 0.00 0.00 0.00 56.50 -1.95 0 0 0 0
09OCT26 590.00 C 0.00 0.00 0.00 51.50 -2.16 0 0 0 0
09OCT26 595.00 C 0.00 0.00 0.00 46.50 -2.46 0 0 0 0
09OCT26 600.00 C 0.00 0.00 0.00 41.50 -2.86 0 0 0 -7
09OCT26 605.00 C 8.00 10.40 7.00 36.50 -3.39 0 4 0 0
09OCT26 610.00 C 8.00 16.49 6.01 31.50 -4.09 0 103 0 0
09OCT26 615.00 C 8.50 8.50 5.12 26.50 -4.98 0 40 0 0
09OCT26 620.00 C 10.01 15.00 2.30 21.50 -5.27 0 79 0 0
09OCT26 625.00 C 2.18 5.52 2.18 16.50 -6.74 0 3 0 -2
09OCT26 630.00 C 2.82 6.00 1.35 11.50 -8.47 0 243 0 -468
09OCT26 635.00 C 3.00 4.50 0.60 6.50 -10.48 0 222 0 -27
09OCT26 640.00 C 1.02 2.50 0.40 1.50 -12.78 0 201 21 -26
09OCT26 645.00 C 2.76 2.76 0.25 0.00 -11.87 0 48 13 -5
09OCT26 650.00 C 11.00 11.00 0.10 0.00 -9.75 0 133 518 -2
09OCT26 655.00 C 8.55 10.00 0.20 0.00 -7.92 0 34 21 +15
09OCT26 660.00 C 5.00 6.75 0.01 0.00 -6.35 0 44 140 +5
09OCT26 665.00 C 2.80 6.00 0.01 0.00 -5.03 0 61 834 +17
09OCT26 670.00 C 4.83 4.83 0.46 0.00 -3.93 0 23 125 +2
09OCT26 675.00 C 3.96 3.96 0.01 0.00 -3.05 0 68 57 +47
09OCT26 680.00 C 3.08 3.08 0.01 0.00 -2.45 0 38 208 -11
09OCT26 685.00 C 2.58 2.58 0.06 0.00 -1.85 0 4 34 0
09OCT26 690.00 C 0.00 0.00 0.00 0.00 -1.37 0 0 24 0
09OCT26 695.00 C 0.10 0.10 0.10 0.00 -1.00 0 2 17 -1
09OCT26 700.00 C 0.50 0.50 0.01 0.00 -0.73 0 21 284 -1
09OCT26 705.00 C 0.05 0.05 0.05 0.00 -0.52 0 1 60 0
09OCT26 710.00 C 0.00 0.00 0.00 0.00 -0.36 0 0 35 0
09OCT26 715.00 C 0.00 0.00 0.00 0.00 -0.25 0 0 110 0
09OCT26 720.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 125 0
09OCT26 725.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 18 0
09OCT26 730.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 100 0
09OCT26 735.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 39 0
09OCT26 740.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 49 0
09OCT26 745.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
09OCT26 750.00 C 0.01 0.01 0.01 0.00 -0.01 0 30 16 -30
09OCT26 755.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
09OCT26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
09OCT26 765.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 52 -1
09OCT26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
09OCT26 775.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
09OCT26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
09OCT26 785.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 795.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
09OCT26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 805.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 815.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 525.00 C 0.00 0.00 0.00 118.55 -1.58 91 0 0 0
16OCT26 530.00 C 0.00 0.00 0.00 113.90 -1.57 91 0 0 0
16OCT26 535.00 C 0.00 0.00 0.00 109.29 -1.57 91 0 0 0
16OCT26 540.00 C 0.00 0.00 0.00 104.74 -1.57 91 0 0 0
16OCT26 545.00 C 0.00 0.00 0.00 100.25 -1.58 91 0 0 0
16OCT26 550.00 C 0.00 0.00 0.00 95.84 -1.57 91 0 0 0
16OCT26 555.00 C 0.00 0.00 0.00 91.49 -1.57 91 0 0 0
16OCT26 560.00 C 0.00 0.00 0.00 87.22 -1.56 91 0 0 0
16OCT26 565.00 C 0.00 0.00 0.00 83.04 -1.55 91 0 0 0
16OCT26 570.00 C 0.00 0.00 0.00 78.94 -1.55 91 0 0 0
16OCT26 575.00 C 0.00 0.00 0.00 74.94 -1.54 91 0 0 0
16OCT26 580.00 C 0.00 0.00 0.00 71.04 -1.53 91 0 0 0
16OCT26 585.00 C 0.00 0.00 0.00 67.25 -1.51 91 0 0 0
16OCT26 590.00 C 0.00 0.00 0.00 63.56 -1.50 91 0 0 0
16OCT26 595.00 C 0.00 0.00 0.00 59.98 -1.48 91 0 0 0
16OCT26 600.00 C 0.00 0.00 0.00 56.51 -1.47 91 0 0 0
16OCT26 605.00 C 0.00 0.00 0.00 53.17 -1.44 91 0 0 0
16OCT26 610.00 C 29.05 40.00 29.05 49.94 -1.42 91 5 2 +2
16OCT26 615.00 C 0.00 0.00 0.00 46.84 -1.39 91 0 0 0
16OCT26 620.00 C 30.00 30.00 30.00 42.54 -2.68 87 15 15 +15
16OCT26 625.00 C 20.40 38.33 20.40 39.77 -1.30 87 8 15 +7
16OCT26 630.00 C 22.71 22.71 20.50 37.13 -1.26 87 16 22 +16
16OCT26 635.00 C 0.00 0.00 0.00 34.60 -1.23 88 0 10 0
16OCT26 640.00 C 18.76 20.80 18.76 32.19 -1.20 88 3 18 +3
16OCT26 645.00 C 16.80 16.80 16.80 29.90 -1.17 88 1 31 +1
16OCT26 650.00 C 14.61 21.39 12.80 27.73 -1.13 88 163 330 +15
16OCT26 655.00 C 18.00 22.71 18.00 25.68 -1.09 88 3 6 +1
16OCT26 660.00 C 10.50 21.60 10.33 23.74 -1.05 89 132 131 +131
16OCT26 665.00 C 0.00 0.00 0.00 21.92 -1.01 89 0 1 0
16OCT26 670.00 C 20.35 20.35 11.03 20.20 -0.97 89 36 30 +24
16OCT26 675.00 C 16.81 16.81 9.55 18.58 -0.94 89 20 36 +12
16OCT26 680.00 C 15.45 20.00 8.22 17.07 -0.89 89 36 248 +27
16OCT26 685.00 C 16.00 16.00 8.25 15.66 -0.85 89 33 37 +14
16OCT26 690.00 C 15.15 17.20 6.80 14.34 -0.81 89 169 115 +87
16OCT26 695.00 C 7.67 10.09 7.67 13.11 -0.78 89 2 26 +1
16OCT26 700.00 C 11.00 11.00 4.77 11.97 -0.73 89 21 46 +9
16OCT26 705.00 C 6.93 8.40 5.49 10.91 -0.70 89 20 40 +16
16OCT26 710.00 C 8.45 8.45 6.88 9.93 -0.66 89 2 19 0
16OCT26 715.00 C 10.00 10.00 7.20 9.03 -0.62 90 3 19 +3
16OCT26 720.00 C 0.00 0.00 0.00 8.19 -0.67 90 0 60 0
16OCT26 725.00 C 4.08 7.46 3.93 7.46 -0.51 90 21 23 +17
16OCT26 730.00 C 0.00 0.00 0.00 6.72 -0.51 90 0 9 0
16OCT26 735.00 C 0.00 0.00 0.00 6.26 -0.70 91 0 0 0
16OCT26 740.00 C 0.00 0.00 0.00 5.65 -0.46 91 0 2 0
16OCT26 745.00 C 3.85 3.85 3.00 5.09 -0.43 91 2 2 +1
16OCT26 750.00 C 0.00 0.00 0.00 4.58 -0.40 91 0 4 0
16OCT26 755.00 C 0.00 0.00 0.00 4.11 -0.38 91 0 0 0
16OCT26 760.00 C 0.00 0.00 0.00 3.69 -0.35 91 0 1 0
16OCT26 765.00 C 2.10 2.10 2.10 3.31 -0.32 91 2 9 -1
16OCT26 770.00 C 3.21 3.21 3.21 2.96 -0.29 91 1 1 0
16OCT26 775.00 C 0.00 0.00 0.00 2.64 -0.28 91 0 4 0
16OCT26 780.00 C 0.00 0.00 0.00 2.36 -0.25 91 0 7 0
16OCT26 785.00 C 0.00 0.00 0.00 2.10 -0.23 91 0 0 0
16OCT26 790.00 C 0.00 0.00 0.00 1.87 -0.21 91 0 0 0
16OCT26 795.00 C 0.00 0.00 0.00 1.67 -0.19 91 0 15 0
16OCT26 800.00 C 2.00 2.00 2.00 1.48 -0.18 91 6 6 +6
16OCT26 805.00 C 0.00 0.00 0.00 1.31 -0.16 91 0 0 0
16OCT26 810.00 C 0.00 0.00 0.00 1.16 -0.15 91 0 0 0
16OCT26 815.00 C 1.96 2.00 0.97 1.06 -0.10 91 9 37 +6
29OCT26 310.00 C 0.00 0.00 0.00 332.05 -1.53 72 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 322.07 -1.53 80 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 312.09 -1.53 80 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 302.12 -1.53 84 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 292.14 -1.53 82 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 282.18 -1.53 83 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 272.22 -1.53 83 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 262.27 -1.54 82 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 252.35 -1.53 83 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 242.44 -1.54 82 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 232.57 -1.55 82 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 222.75 -1.54 82 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 212.97 -1.55 82 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 203.27 -1.55 82 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 193.65 -1.56 82 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 184.13 -1.56 82 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 174.73 -1.56 82 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 165.47 -1.56 82 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 156.36 -1.56 82 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 147.44 -1.56 82 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 138.72 -1.55 82 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 130.21 -1.55 82 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 118.29 -5.20 70 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 110.53 -4.95 73 0 2 0
29OCT26 550.00 C 0.00 0.00 0.00 103.04 -4.70 74 0 6 0
29OCT26 560.00 C 0.00 0.00 0.00 95.82 -4.46 75 0 6 0
29OCT26 570.00 C 0.00 0.00 0.00 91.66 -1.47 82 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 82.29 -4.00 77 0 170 0
29OCT26 590.00 C 0.00 0.00 0.00 78.34 -1.42 82 0 15 0
29OCT26 600.00 C 44.00 47.00 44.00 72.17 -1.39 82 2 380 -1
29OCT26 610.00 C 0.00 0.00 0.00 64.35 -1.31 79 0 72 0
29OCT26 620.00 C 43.80 43.80 37.00 59.01 -1.27 79 11 306 -4
29OCT26 630.00 C 40.00 50.00 34.00 53.99 -1.23 80 138 648 -13
29OCT26 640.00 C 32.00 32.60 32.00 49.28 -1.19 80 3 279 -3
29OCT26 650.00 C 42.30 50.00 26.97 44.89 -1.14 80 39 76 +15
29OCT26 660.00 C 39.99 39.99 39.99 40.79 -1.10 80 1 109 0
29OCT26 670.00 C 26.00 26.50 23.43 36.99 -1.05 80 7 217 -1
29OCT26 680.00 C 24.28 26.28 21.00 33.48 -1.00 81 210 496 +28
29OCT26 690.00 C 0.00 0.00 0.00 30.23 -0.95 81 0 77 0
29OCT26 700.00 C 26.00 26.00 15.00 27.25 -0.90 81 40 233 -1
29OCT26 710.00 C 0.00 0.00 0.00 24.51 -0.85 81 0 68 0
29OCT26 720.00 C 19.16 19.16 14.85 22.00 -0.80 81 31 213 -23
29OCT26 730.00 C 12.66 13.50 12.66 19.71 -0.76 81 31 223 +15
29OCT26 740.00 C 11.64 12.75 11.64 17.63 -0.71 81 75 101 +45
29OCT26 750.00 C 18.00 18.00 8.88 15.74 -0.66 81 138 196 +25
29OCT26 760.00 C 0.00 0.00 0.00 14.03 -0.61 81 0 173 0
29OCT26 770.00 C 8.00 8.00 7.13 12.48 -0.57 81 3 138 +1
29OCT26 780.00 C 7.80 7.80 7.80 11.08 -0.53 82 1 89 -1
29OCT26 790.00 C 6.23 7.49 6.23 9.83 -0.49 82 60 71 +43
29OCT26 800.00 C 10.00 11.40 5.50 9.23 -0.40 83 12 653 +6
29OCT26 810.00 C 0.00 0.00 0.00 7.79 -0.82 82 0 76 0
29OCT26 820.00 C 0.00 0.00 0.00 7.21 -0.40 83 0 24 0
29OCT26 830.00 C 0.00 0.00 0.00 6.35 -0.37 83 0 51 0
29OCT26 840.00 C 0.00 0.00 0.00 5.59 -0.34 83 0 74 0
29OCT26 850.00 C 5.00 5.00 3.40 4.92 -0.30 83 31 153 +20
29OCT26 860.00 C 0.00 0.00 0.00 4.32 -0.27 83 0 103 0
29OCT26 870.00 C 3.11 3.11 3.11 3.78 -0.26 83 15 50 -15
29OCT26 880.00 C 3.43 3.43 3.43 3.31 -0.23 83 30 180 +30
29OCT26 890.00 C 0.00 0.00 0.00 2.90 -0.21 83 0 183 0
29OCT26 900.00 C 2.50 3.12 2.50 2.53 -0.19 83 55 175 0
29OCT26 910.00 C 0.00 0.00 0.00 2.21 -0.17 83 0 40 0
29OCT26 920.00 C 0.00 0.00 0.00 1.93 -0.15 83 0 38 0
29OCT26 930.00 C 0.00 0.00 0.00 1.68 -0.13 83 0 106 0
29OCT26 940.00 C 0.00 0.00 0.00 1.46 -0.08 83 0 69 0
29OCT26 950.00 C 0.00 0.00 0.00 1.27 -0.07 83 0 126 0
29OCT26 960.00 C 0.00 0.00 0.00 1.07 -0.09 82 0 117 0
29OCT26 970.00 C 0.00 0.00 0.00 0.96 -0.05 83 0 124 0
29OCT26 980.00 C 0.00 0.00 0.00 0.80 -0.08 82 0 89 0
29OCT26 990.00 C 0.00 0.00 0.00 0.70 -0.06 82 0 64 0
29OCT26 1,000.00 C 1.50 1.80 1.50 0.62 -0.04 83 2 106 -1
29OCT26 1,010.00 C 0.00 0.00 0.00 0.52 -0.05 82 0 93 0
29OCT26 1,020.00 C 0.00 0.00 0.00 0.45 -0.05 82 0 70 0
29OCT26 1,030.00 C 0.00 0.00 0.00 0.39 -0.04 82 0 109 0
29OCT26 1,040.00 C 0.00 0.00 0.00 0.34 -0.03 83 0 163 0
29OCT26 1,050.00 C 1.50 1.50 1.50 0.29 -0.03 82 10 57 +10
29OCT26 1,060.00 C 0.00 0.00 0.00 0.25 -0.03 82 0 77 0
29OCT26 1,070.00 C 0.00 0.00 0.00 0.21 -0.03 82 0 87 0
29OCT26 1,080.00 C 1.18 1.18 1.18 0.18 -0.03 82 1 86 -1
29OCT26 1,090.00 C 0.00 0.00 0.00 0.16 -0.02 82 0 77 0
29OCT26 1,100.00 C 0.00 0.00 0.00 0.14 -0.01 83 0 201 0
29OCT26 1,110.00 C 0.79 0.79 0.79 0.12 -0.01 83 15 92 +3
29OCT26 1,120.00 C 0.00 0.00 0.00 0.10 -0.01 82 0 68 0
29OCT26 1,130.00 C 0.40 0.40 0.40 0.09 -0.01 83 10 62 0
29OCT26 1,140.00 C 0.00 0.00 0.00 0.07 -0.01 82 0 63 0
29OCT26 1,150.00 C 0.00 0.00 0.00 0.06 -0.01 82 0 25 0
29OCT26 1,160.00 C 0.00 0.00 0.00 0.05 -0.01 82 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 0.04 -0.01 81 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 0.03 -0.01 81 0 29 0
29OCT26 1,190.00 C 0.00 0.00 0.00 0.02 -0.01 79 0 36 0
29OCT26 1,200.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 53 0
29OCT26 1,210.00 C 0.00 0.00 0.00 0.01 0.00 77 0 74 0
29OCT26 1,220.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 80 0 12 0
29OCT26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29OCT26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 82 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 83 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 83 0 28 0
29OCT26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 84 0 38 0
29OCT26 1,300.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 87 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 89 0 35 0
29OCT26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 90 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 0.01 0.00 91 0 13 0
29OCT26 1,380.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29OCT26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3,967 0
29OCT26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
29OCT26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 98 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 101 0 32 0
29OCT26 1,510.00 C 0.40 0.40 0.40 0.01 0.00 102 1 0 -1
29OCT26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29OCT26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 106 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 108 0 16 0
29OCT26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 112 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 115 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 116 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 117 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 117 0 39 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 119 0 28 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 120 0 17 0
29OCT26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 120 0 86 0
27NOV26 310.00 C 0.00 0.00 0.00 333.23 -1.54 83 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 323.41 -1.55 83 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 313.64 -1.56 83 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 303.92 -1.57 83 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 294.26 -1.57 83 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 284.67 -1.58 83 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 275.16 -1.58 83 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 265.73 -1.60 83 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 256.40 -1.61 83 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 247.19 -1.61 83 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 238.09 -1.63 83 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 229.13 -1.63 83 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 220.31 -1.64 83 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 211.64 -1.65 83 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 203.14 +4.49 83 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 194.80 -1.67 83 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 186.65 +3.98 83 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 178.68 -1.68 83 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 170.91 -1.68 83 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 163.34 -1.68 83 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 155.98 +3.05 83 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 148.82 +2.83 83 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 141.89 -1.67 83 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 135.17 -1.66 83 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 128.67 -1.66 83 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 122.39 -1.65 83 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 112.84 -5.12 79 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 107.17 -1.58 79 0 15 0
27NOV26 590.00 C 0.00 0.00 0.00 101.72 -1.56 79 0 15 0
27NOV26 600.00 C 67.10 73.00 67.10 96.48 -1.55 80 13 17 +1
27NOV26 610.00 C 74.78 74.78 74.78 91.45 -1.53 80 1 16 +1
27NOV26 620.00 C 70.33 70.33 70.33 86.63 -1.50 80 1 63 0
27NOV26 630.00 C 62.00 62.00 62.00 82.01 -1.48 80 1 82 0
27NOV26 640.00 C 0.00 0.00 0.00 77.58 -1.46 80 0 78 0
27NOV26 650.00 C 50.00 60.89 50.00 73.36 -1.43 81 19 167 +18
27NOV26 660.00 C 0.00 0.00 0.00 69.32 -1.41 81 0 233 0
27NOV26 670.00 C 60.00 60.00 60.00 65.47 -1.38 81 1 89 -1
27NOV26 680.00 C 42.00 53.30 40.00 61.79 -1.36 81 6 71 -3
27NOV26 690.00 C 0.00 0.00 0.00 58.30 -1.32 81 0 101 0
27NOV26 700.00 C 0.00 0.00 0.00 54.97 -1.30 81 0 49 0
27NOV26 710.00 C 40.83 40.83 40.83 51.81 -1.26 81 1 106 0
27NOV26 720.00 C 31.06 31.06 31.06 48.81 -1.23 81 1 310 +1
27NOV26 730.00 C 0.00 0.00 0.00 45.96 -1.19 82 0 221 0
27NOV26 740.00 C 0.00 0.00 0.00 43.25 -1.17 82 0 309 0
27NOV26 750.00 C 39.46 39.46 39.46 40.69 -1.13 82 1 132 0
27NOV26 760.00 C 0.00 0.00 0.00 38.26 -1.10 82 0 9 0
27NOV26 770.00 C 0.00 0.00 0.00 35.97 -1.07 82 0 25 0
27NOV26 780.00 C 0.00 0.00 0.00 33.80 -1.03 82 0 63 0
27NOV26 790.00 C 0.00 0.00 0.00 31.75 -1.00 82 0 34 0
27NOV26 800.00 C 26.66 29.15 19.00 29.81 -0.97 82 36 711 +17
27NOV26 810.00 C 0.00 0.00 0.00 27.98 -0.93 82 0 17 0
27NOV26 820.00 C 0.00 0.00 0.00 26.25 -0.91 82 0 3 0
27NOV26 830.00 C 0.00 0.00 0.00 24.63 -0.87 82 0 19 0
27NOV26 840.00 C 0.00 0.00 0.00 23.09 -0.84 82 0 45 0
27NOV26 850.00 C 18.00 18.00 18.00 21.65 -0.81 82 1 46 -1
27NOV26 860.00 C 0.00 0.00 0.00 20.29 -0.78 82 0 26 0
27NOV26 870.00 C 0.00 0.00 0.00 19.01 -0.75 82 0 98 0
27NOV26 880.00 C 18.87 18.87 18.87 17.80 -0.72 82 15 69 -3
27NOV26 890.00 C 0.00 0.00 0.00 16.67 -0.69 82 0 180 0
27NOV26 900.00 C 11.20 11.20 11.20 15.61 -0.66 82 6 210 0
27NOV26 910.00 C 0.00 0.00 0.00 14.61 -0.64 82 0 5 0
27NOV26 920.00 C 0.00 0.00 0.00 13.67 -0.61 82 0 1 0
27NOV26 930.00 C 0.00 0.00 0.00 13.12 -0.26 83 0 112 0
27NOV26 940.00 C 0.00 0.00 0.00 12.31 -0.49 83 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 11.85 -0.30 84 0 1 0
27NOV26 960.00 C 0.00 0.00 0.00 11.11 -0.50 84 0 2 0
27NOV26 970.00 C 0.00 0.00 0.00 10.39 -0.52 84 0 36 0
27NOV26 980.00 C 0.00 0.00 0.00 9.71 -0.50 84 0 3 0
27NOV26 990.00 C 0.00 0.00 0.00 9.08 -0.47 84 0 42 0
27NOV26 1,000.00 C 0.00 0.00 0.00 8.48 -0.46 84 0 19 0
27NOV26 1,010.00 C 0.00 0.00 0.00 7.93 -0.43 84 0 65 0
27NOV26 1,020.00 C 0.00 0.00 0.00 7.40 -0.42 84 0 21 0
27NOV26 1,030.00 C 0.00 0.00 0.00 6.92 -0.39 84 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 6.46 -0.37 84 0 52 0
27NOV26 1,050.00 C 0.00 0.00 0.00 6.03 -0.36 84 0 56 0
27NOV26 1,060.00 C 0.00 0.00 0.00 5.63 -0.34 84 0 7 0
27NOV26 1,070.00 C 0.00 0.00 0.00 5.26 -0.32 84 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 4.91 -0.31 84 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 4.58 -0.30 84 0 70 0
27NOV26 1,100.00 C 0.00 0.00 0.00 4.28 -0.28 84 0 180 0
27NOV26 1,110.00 C 0.00 0.00 0.00 3.99 -0.27 84 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 3.73 -0.25 84 0 210 0
27NOV26 1,130.00 C 0.00 0.00 0.00 3.48 -0.24 84 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 3.25 -0.22 84 0 36 0
27NOV26 1,150.00 C 0.00 0.00 0.00 2.94 -0.30 83 0 17 0
27NOV26 1,160.00 C 0.00 0.00 0.00 2.74 -0.20 83 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 2.56 -0.19 83 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 2.39 -0.18 83 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 2.23 -0.17 83 0 23 0
27NOV26 1,200.00 C 0.00 0.00 0.00 2.08 -0.16 83 0 3,899 0
27NOV26 1,210.00 C 0.00 0.00 0.00 1.94 -0.15 83 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 1.81 -0.14 83 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 1.69 -0.13 83 0 44 0
27NOV26 1,240.00 C 0.00 0.00 0.00 1.57 -0.13 83 0 2 0
27NOV26 1,250.00 C 3.00 3.00 3.00 1.47 -0.12 83 5 41 +5
27NOV26 1,260.00 C 0.00 0.00 0.00 1.37 -0.12 83 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 1.28 -0.11 83 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 1.19 -0.11 83 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 1.11 -0.10 83 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 1.04 -0.09 83 0 3,725 0
27NOV26 1,310.00 C 0.00 0.00 0.00 0.97 -0.08 83 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 0.90 -0.09 83 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 0.84 -0.08 83 0 15 0
27NOV26 1,340.00 C 0.00 0.00 0.00 0.79 -0.07 83 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 0.73 -0.07 83 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 0.68 -0.07 83 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 0.64 -0.06 83 0 15 0
27NOV26 1,380.00 C 0.00 0.00 0.00 0.59 -0.06 83 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 0.55 -0.06 83 0 15 0
27NOV26 1,400.00 C 0.00 0.00 0.00 0.52 -0.05 83 0 2 0
27NOV26 1,410.00 C 0.00 0.00 0.00 0.48 -0.05 83 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 0.45 -0.05 83 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 0.42 -0.04 83 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 0.39 -0.04 83 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 0.37 -0.04 83 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 0.34 -0.04 83 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 0.32 -0.03 83 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 0.30 -0.03 83 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 0.28 -0.03 83 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 0.26 -0.03 83 0 6,072 0
27NOV26 1,510.00 C 0.00 0.00 0.00 0.24 -0.03 83 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 0.23 -0.02 83 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 0.21 -0.03 83 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 0.20 -0.02 83 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 0.18 -0.03 83 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 0.17 -0.02 83 0 15 0
27NOV26 1,570.00 C 0.00 0.00 0.00 0.16 -0.02 83 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 0.15 -0.02 83 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 0.14 -0.02 83 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 0.13 -0.02 83 0 6,085 0
27NOV26 1,610.00 C 0.00 0.00 0.00 0.12 -0.02 83 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 0.11 -0.02 83 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 0.10 -0.02 83 0 1 0
27NOV26 1,640.00 C 0.00 0.00 0.00 0.09 -0.02 82 0 15 0
27NOV26 1,650.00 C 0.00 0.00 0.00 0.08 -0.02 82 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 0.07 -0.02 82 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 0.06 -0.02 81 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 0.05 -0.02 80 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 0.04 -0.02 80 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 0.03 -0.02 78 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 0.02 -0.02 76 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 15 0
27NOV26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 74 0 35 0
27NOV26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
27NOV26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
27NOV26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
27NOV26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 77 0 80 0
30DEC26 310.00 C 0.00 0.00 0.00 335.69 -1.76 82 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 326.25 -1.80 82 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 316.90 -1.84 82 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 307.64 -1.89 82 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 298.49 -1.94 82 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 289.45 -1.99 82 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 280.53 -2.04 82 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 271.73 -2.11 82 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 263.07 -2.17 82 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 254.56 -2.22 82 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 246.19 -2.28 82 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 237.97 -2.34 82 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 229.92 -2.40 82 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 222.03 -2.46 82 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 214.31 -2.52 82 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 206.76 -2.57 82 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 199.39 -2.62 82 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 192.20 -2.67 82 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 185.18 -2.73 82 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 178.35 -2.77 82 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 171.70 -2.82 82 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 165.24 -2.85 82 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 158.95 -2.90 82 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 148.27 -2.84 77 0 15 0
30DEC26 550.00 C 0.00 0.00 0.00 142.53 -2.86 77 0 6 0
30DEC26 560.00 C 0.00 0.00 0.00 141.20 -2.98 82 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 131.57 -2.92 78 0 15 0
30DEC26 580.00 C 0.00 0.00 0.00 126.35 -2.93 78 0 167 0
30DEC26 590.00 C 0.00 0.00 0.00 121.30 -2.95 78 0 30 0
30DEC26 600.00 C 0.00 0.00 0.00 116.42 -6.65 78 0 59 0
30DEC26 610.00 C 0.00 0.00 0.00 111.70 -6.51 79 0 46 0
30DEC26 620.00 C 0.00 0.00 0.00 107.14 -2.97 79 0 62 0
30DEC26 630.00 C 74.00 74.00 74.00 102.74 -2.98 79 1 62 +1
30DEC26 640.00 C 0.00 0.00 0.00 98.50 -2.97 79 0 30 0
30DEC26 650.00 C 64.71 64.71 64.70 94.41 -2.97 79 3 66 0
30DEC26 660.00 C 0.00 0.00 0.00 90.47 -2.96 79 0 105 0
30DEC26 670.00 C 0.00 0.00 0.00 86.67 -2.95 79 0 61 0
30DEC26 680.00 C 0.00 0.00 0.00 83.02 -2.93 79 0 28 0
30DEC26 690.00 C 0.00 0.00 0.00 79.50 -2.91 80 0 31 0
30DEC26 700.00 C 0.00 0.00 0.00 76.12 -2.89 80 0 109 0
30DEC26 710.00 C 0.00 0.00 0.00 72.86 -2.87 80 0 47 0
30DEC26 720.00 C 0.00 0.00 0.00 69.74 -2.84 80 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 66.73 -2.82 80 0 60 0
30DEC26 740.00 C 0.00 0.00 0.00 63.85 -2.78 80 0 10 0
30DEC26 750.00 C 0.00 0.00 0.00 61.08 -4.72 80 0 353 0
30DEC26 760.00 C 0.00 0.00 0.00 58.42 -2.72 80 0 140 0
30DEC26 770.00 C 0.00 0.00 0.00 57.60 -2.76 82 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 53.42 -4.38 80 0 177 0
30DEC26 790.00 C 0.00 0.00 0.00 52.66 -2.68 82 0 280 0
30DEC26 800.00 C 38.00 38.50 38.00 48.83 -2.57 80 131 637 +8
30DEC26 810.00 C 0.00 0.00 0.00 46.67 -4.05 80 0 106 0
30DEC26 820.00 C 0.00 0.00 0.00 44.61 -3.94 80 0 34 0
30DEC26 830.00 C 0.00 0.00 0.00 43.95 -2.52 82 0 15 0
30DEC26 840.00 C 0.00 0.00 0.00 41.99 -2.48 82 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 40.12 -2.44 82 0 16 0
30DEC26 860.00 C 0.00 0.00 0.00 38.34 -2.38 82 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 36.62 -2.34 82 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 34.98 -2.30 82 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 33.42 -2.24 82 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 31.92 -2.20 82 0 38 0
30DEC26 910.00 C 0.00 0.00 0.00 30.48 -2.16 82 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 29.11 -2.11 82 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 27.80 -2.06 82 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 26.55 -2.01 82 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 25.35 -1.97 82 0 10 0
30DEC26 960.00 C 0.00 0.00 0.00 24.20 -1.92 82 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 23.11 -1.87 82 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 22.06 -1.83 82 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 21.07 -1.78 82 0 0 0
30DEC26 1,000.00 C 14.50 14.50 14.50 20.11 -1.74 82 1 38 0
30DEC26 1,010.00 C 0.00 0.00 0.00 19.20 -1.70 82 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 18.33 -1.65 82 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 17.50 -1.61 82 0 31 0
30DEC26 1,040.00 C 0.00 0.00 0.00 16.71 -1.56 82 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 15.95 -1.52 82 0 60 0
30DEC26 1,060.00 C 0.00 0.00 0.00 15.22 -1.49 82 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 14.53 -1.45 82 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 13.87 -1.41 82 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 13.24 -1.37 82 0 2 0
30DEC26 1,100.00 C 0.00 0.00 0.00 12.64 -1.33 82 0 4,333 0
30DEC26 1,110.00 C 0.00 0.00 0.00 12.07 -1.29 82 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 11.52 -1.26 82 0 320 0
30DEC26 1,130.00 C 0.00 0.00 0.00 11.00 -1.22 82 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 10.50 -1.19 82 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 10.03 -1.15 82 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 9.57 -1.12 82 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 9.14 -1.08 82 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 8.72 -1.06 82 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 8.33 -1.02 82 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 7.95 -0.99 82 0 4,482 0
30DEC26 1,210.00 C 0.00 0.00 0.00 7.59 -0.97 82 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 7.25 -0.93 82 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 6.92 -0.91 82 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 6.61 -0.88 82 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 6.31 -0.85 82 0 25 0
30DEC26 1,260.00 C 0.00 0.00 0.00 6.03 -0.82 82 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 5.76 -0.80 82 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 5.50 -0.77 82 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 5.25 -0.75 82 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 5.02 -0.72 82 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 4.79 -0.70 82 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 4.58 -0.68 82 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 4.37 -0.66 82 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 4.18 -0.63 82 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 3.99 -0.62 82 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 3.81 -0.60 82 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 3.64 -0.58 82 0 3 0
30DEC26 1,380.00 C 0.00 0.00 0.00 3.48 -0.56 82 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 3.32 -0.55 82 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 3.18 -0.52 82 0 28 0
30DEC26 1,410.00 C 0.00 0.00 0.00 3.03 -0.51 82 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 2.90 -0.49 82 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 2.77 -0.48 82 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 2.65 -0.46 82 0 0 0
30DEC26 1,450.00 C 5.76 5.76 5.76 2.53 -0.45 82 15 31 +15
30DEC26 1,460.00 C 0.00 0.00 0.00 2.42 -0.43 82 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 2.31 -0.42 82 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 2.21 -0.40 82 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 2.11 -0.39 82 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 2.02 -0.38 82 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 1.93 -0.37 82 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 1.85 -0.35 82 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 1.77 -0.34 82 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 1.69 -0.33 82 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 1.61 -0.32 82 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 1.54 -0.31 82 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 1.48 -0.29 82 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 1.41 -0.29 82 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 1.35 -0.28 82 0 30 0
30DEC26 1,600.00 C 0.00 0.00 0.00 1.29 -0.27 82 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 1.24 -0.26 82 0 30 0
30DEC26 1,620.00 C 0.00 0.00 0.00 1.18 -0.25 82 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 1.13 -0.24 82 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 1.08 -0.24 82 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 1.04 -0.22 82 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 0.99 -0.22 82 0 2 0
30DEC26 1,670.00 C 0.00 0.00 0.00 0.95 -0.21 82 0 8 0
30DEC26 1,680.00 C 0.00 0.00 0.00 0.91 -0.20 82 0 15 0
30DEC26 1,690.00 C 0.00 0.00 0.00 0.87 -0.20 82 0 15 0
30DEC26 1,700.00 C 0.00 0.00 0.00 0.83 -0.19 82 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 0.80 -0.18 82 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 0.76 -0.18 82 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 0.73 -0.17 82 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 0.70 -0.16 82 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 0.67 -0.16 82 0 1 0
30DEC26 1,760.00 C 3.01 3.01 3.01 0.64 -0.16 82 15 30 +15
30DEC26 1,770.00 C 0.00 0.00 0.00 0.61 -0.15 82 0 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 0.59 -0.14 82 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 0.56 -0.14 82 0 16 0
30DEC26 1,800.00 C 0.00 0.00 0.00 0.54 -0.13 82 0 64 0
28JAN27 310.00 C 0.00 0.00 0.00 339.74 -1.05 85 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 330.80 -1.00 85 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 321.99 -0.93 85 0 0 0
28JAN27 340.00 C 0.00 0.00 0.00 313.30 -0.86 85 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 304.74 -0.79 85 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 296.32 -0.71 85 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 288.03 -0.64 85 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 279.89 -0.56 85 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 271.90 -0.48 85 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 264.06 -0.40 85 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 256.37 -0.32 85 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 248.84 -0.24 85 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 241.46 -0.16 85 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 234.25 -0.07 85 0 0 0
28JAN27 450.00 C 0.00 0.00 0.00 227.19 0.00 85 0 0 0
28JAN27 460.00 C 0.00 0.00 0.00 220.30 +0.08 85 0 0 0
28JAN27 470.00 C 0.00 0.00 0.00 213.56 +0.16 85 0 0 0
28JAN27 480.00 C 0.00 0.00 0.00 206.99 +0.23 85 0 0 0
28JAN27 490.00 C 0.00 0.00 0.00 200.58 +0.31 85 0 0 0
28JAN27 500.00 C 0.00 0.00 0.00 194.33 +0.38 85 0 0 0
28JAN27 510.00 C 0.00 0.00 0.00 188.24 +0.45 85 0 0 0
28JAN27 520.00 C 0.00 0.00 0.00 182.31 +0.52 85 0 0 0
28JAN27 530.00 C 0.00 0.00 0.00 176.54 +0.60 85 0 0 0
28JAN27 540.00 C 0.00 0.00 0.00 170.92 +0.66 85 0 0 0
28JAN27 550.00 C 0.00 0.00 0.00 165.45 +0.72 85 0 0 0
28JAN27 560.00 C 0.00 0.00 0.00 155.33 +0.76 81 0 30 0
28JAN27 570.00 C 0.00 0.00 0.00 150.32 +0.81 81 0 0 0
28JAN27 580.00 C 0.00 0.00 0.00 145.45 +0.87 81 0 0 0
28JAN27 590.00 C 98.94 98.94 98.94 140.73 +0.93 82 6 6 +6
28JAN27 600.00 C 0.00 0.00 0.00 136.13 +0.96 82 0 18 0
28JAN27 610.00 C 0.00 0.00 0.00 131.68 +1.02 82 0 30 0
28JAN27 620.00 C 0.00 0.00 0.00 127.36 +1.06 82 0 15 0
28JAN27 630.00 C 0.00 0.00 0.00 123.16 +1.10 82 0 15 0
28JAN27 640.00 C 94.03 94.03 94.03 119.10 +1.14 82 15 19 +15
28JAN27 650.00 C 0.00 0.00 0.00 115.15 +1.17 82 0 15 0
28JAN27 660.00 C 0.00 0.00 0.00 111.33 +1.20 83 0 1 0
28JAN27 670.00 C 0.00 0.00 0.00 107.63 +1.24 83 0 2 0
28JAN27 680.00 C 0.00 0.00 0.00 104.04 +1.26 83 0 15 0
28JAN27 690.00 C 73.12 73.12 73.12 100.57 +1.29 83 3 7 +3
28JAN27 700.00 C 73.01 73.01 73.01 97.21 +1.32 83 6 18 +6
28JAN27 710.00 C 0.00 0.00 0.00 93.95 +1.34 83 0 24 0
28JAN27 720.00 C 0.00 0.00 0.00 90.80 +1.36 83 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 87.75 +1.38 83 0 16 0
28JAN27 740.00 C 0.00 0.00 0.00 84.79 -1.19 83 0 1 0
28JAN27 750.00 C 0.00 0.00 0.00 84.47 +1.44 85 0 0 0
28JAN27 760.00 C 0.00 0.00 0.00 79.18 +1.42 83 0 16 0
28JAN27 770.00 C 0.00 0.00 0.00 76.50 +1.42 83 0 15 0
28JAN27 780.00 C 0.00 0.00 0.00 73.92 +1.43 83 0 4 0
28JAN27 790.00 C 0.00 0.00 0.00 71.42 -0.73 83 0 10 0
28JAN27 800.00 C 0.00 0.00 0.00 69.01 -0.64 83 0 6 0
28JAN27 810.00 C 0.00 0.00 0.00 68.73 +1.49 85 0 0 0
28JAN27 820.00 C 0.00 0.00 0.00 64.41 -0.50 84 0 0 0
28JAN27 830.00 C 0.00 0.00 0.00 62.23 +1.44 84 0 0 0
28JAN27 840.00 C 0.00 0.00 0.00 61.98 +1.49 85 0 0 0
28JAN27 850.00 C 0.00 0.00 0.00 59.88 +1.48 85 0 0 0
28JAN27 860.00 C 0.00 0.00 0.00 57.85 +1.48 85 0 0 0
28JAN27 870.00 C 0.00 0.00 0.00 55.89 +1.48 85 0 0 0
28JAN27 880.00 C 0.00 0.00 0.00 54.00 +1.47 85 0 0 0
28JAN27 890.00 C 0.00 0.00 0.00 52.17 +1.47 85 0 0 0
28JAN27 900.00 C 35.00 35.00 35.00 50.40 +1.46 85 2 3 +2
28JAN27 910.00 C 0.00 0.00 0.00 48.69 +1.44 85 0 0 0
28JAN27 920.00 C 0.00 0.00 0.00 47.04 +1.43 85 0 0 0
28JAN27 930.00 C 0.00 0.00 0.00 45.45 +1.43 85 0 0 0
28JAN27 940.00 C 0.00 0.00 0.00 43.91 +1.41 85 0 0 0
28JAN27 950.00 C 0.00 0.00 0.00 42.43 +1.41 85 0 0 0
28JAN27 960.00 C 0.00 0.00 0.00 40.99 +1.39 85 0 0 0
28JAN27 970.00 C 0.00 0.00 0.00 39.61 +1.38 85 0 4 0
28JAN27 980.00 C 0.00 0.00 0.00 38.27 +1.36 85 0 0 0
28JAN27 990.00 C 0.00 0.00 0.00 36.98 +1.35 85 0 6 0
28JAN27 1,000.00 C 0.00 0.00 0.00 35.73 +1.33 85 0 0 0
28JAN27 1,010.00 C 0.00 0.00 0.00 34.53 +1.32 85 0 0 0
28JAN27 1,020.00 C 0.00 0.00 0.00 33.36 +1.30 85 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 347.11 -1.37 82 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 338.83 -1.35 82 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 330.69 -1.33 82 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 322.68 -1.32 82 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 314.82 -1.30 82 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 307.09 -1.29 82 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 299.52 -1.26 82 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 292.08 -1.25 82 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 284.80 -1.22 82 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 277.65 -1.21 82 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 270.66 -1.18 82 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 263.81 -1.16 82 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 257.11 -1.14 82 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 250.56 -1.12 82 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 244.14 -1.10 82 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 237.88 -1.07 82 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 231.75 -1.06 82 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 225.77 -1.03 82 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 219.93 -1.01 82 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 214.22 -0.99 82 0 210 0
30MAR27 510.00 C 0.00 0.00 0.00 208.65 -0.97 82 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 203.22 -0.95 82 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 197.91 -0.93 82 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 192.74 -0.91 82 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 187.69 -0.89 82 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 182.78 -0.86 82 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 177.98 -0.85 82 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 173.31 -0.83 82 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 168.75 -0.81 82 0 60 0
30MAR27 600.00 C 0.00 0.00 0.00 164.32 -0.78 82 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 159.99 -0.77 82 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 155.78 -0.75 82 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 147.13 -0.71 79 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 143.25 -0.70 79 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 139.48 -0.67 80 0 2 0
30MAR27 660.00 C 92.58 92.58 92.58 135.80 -0.66 80 1 4 +1
30MAR27 670.00 C 0.00 0.00 0.00 132.23 -0.64 80 0 2 0
30MAR27 680.00 C 0.00 0.00 0.00 128.75 -0.62 80 0 26 0
30MAR27 690.00 C 0.00 0.00 0.00 125.36 -0.61 80 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 122.06 -0.59 80 0 31 0
30MAR27 710.00 C 0.00 0.00 0.00 118.85 -0.57 80 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 115.72 -0.56 80 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 112.68 -3.59 80 0 8 0
30MAR27 740.00 C 0.00 0.00 0.00 109.72 -3.94 80 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 109.71 +2.35 82 0 10 0
30MAR27 760.00 C 0.00 0.00 0.00 107.26 +2.71 82 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 104.45 +2.64 82 0 5 0
30MAR27 780.00 C 0.00 0.00 0.00 98.66 -0.48 80 0 21 0
30MAR27 790.00 C 0.00 0.00 0.00 96.08 -0.47 80 0 46 0
30MAR27 800.00 C 0.00 0.00 0.00 93.57 -0.45 80 0 529 0
30MAR27 810.00 C 0.00 0.00 0.00 91.13 -0.44 81 0 64 0
30MAR27 820.00 C 0.00 0.00 0.00 88.76 -0.42 81 0 109 0
30MAR27 830.00 C 0.00 0.00 0.00 86.44 -0.42 81 0 48 0
30MAR27 840.00 C 0.00 0.00 0.00 84.20 -0.40 81 0 21 0
30MAR27 850.00 C 0.00 0.00 0.00 82.01 -0.39 81 0 36 0
30MAR27 860.00 C 0.00 0.00 0.00 79.88 -0.38 81 0 36 0
30MAR27 870.00 C 0.00 0.00 0.00 77.81 -0.37 81 0 30 0
30MAR27 880.00 C 0.00 0.00 0.00 77.80 +1.64 82 0 2 0
30MAR27 890.00 C 0.00 0.00 0.00 76.12 -0.03 82 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 71.94 -0.34 81 0 17 0
30MAR27 910.00 C 0.00 0.00 0.00 71.93 -0.34 82 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 68.28 -0.32 81 0 2,526 0
30MAR27 930.00 C 0.00 0.00 0.00 68.27 -0.32 82 0 8,000 0
30MAR27 940.00 C 0.00 0.00 0.00 66.82 -0.32 82 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 65.11 -0.31 82 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 63.45 -0.29 82 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 59.98 -0.27 81 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 58.45 -0.27 81 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 56.96 -0.26 81 0 0 0
30MAR27 1,000.00 C 42.94 42.94 35.30 55.51 -0.26 81 30 221 +30
30MAR27 1,010.00 C 0.00 0.00 0.00 54.11 -0.24 81 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 52.74 -0.24 81 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 51.41 -1.56 81 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 51.40 -0.49 82 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 50.36 -0.22 82 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 49.09 -0.22 82 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 46.43 -1.64 81 0 10 0
30MAR27 1,080.00 C 0.00 0.00 0.00 46.42 -0.45 82 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 45.50 -0.20 82 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 44.36 -0.20 82 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 41.96 -0.18 81 0 183 0
30MAR27 1,120.00 C 0.00 0.00 0.00 41.95 -0.18 82 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 41.14 -0.17 82 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 40.12 -0.17 82 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 39.13 -0.16 82 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 38.16 -0.16 82 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 37.22 -0.16 82 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 36.31 -0.15 82 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 34.36 -0.14 81 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 34.35 -0.14 82 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 33.71 -0.14 82 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 32.89 -0.13 82 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 32.09 -0.13 82 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 31.31 -0.13 82 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 30.55 -0.12 82 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 29.81 -0.12 82 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 29.09 -0.12 82 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 28.39 -0.11 82 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 27.71 -0.11 82 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 27.05 -0.10 82 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 26.40 -0.10 82 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 25.77 -0.10 82 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 25.16 -0.09 82 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 24.56 -0.09 82 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 23.97 -0.09 82 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 23.41 -0.08 82 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 22.85 -0.09 82 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 22.31 -0.08 82 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 21.79 -0.08 82 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 20.64 -0.07 82 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 20.63 -0.07 82 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 20.29 -0.07 82 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 19.82 -0.07 82 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 19.36 -0.06 82 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 18.91 -0.06 82 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 18.47 -0.06 82 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 18.04 +0.48 82 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 17.62 +0.47 82 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 17.22 +0.46 82 0 0 0
30MAR27 1,500.00 C 15.18 15.18 15.18 16.32 -0.05 82 60 1,094 0
30MAR27 1,510.00 C 0.00 0.00 0.00 16.31 +0.30 82 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 16.06 +0.26 82 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 15.69 +0.09 82 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 15.33 -0.05 82 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 14.98 -0.05 82 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 14.64 -0.05 82 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 14.31 -0.04 82 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 13.99 -0.04 82 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 13.67 -0.04 82 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 13.36 -0.04 82 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 13.06 -0.04 82 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 12.77 -0.04 82 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 12.48 -0.04 82 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 12.20 -0.04 82 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 11.93 -0.03 82 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 11.67 -0.03 82 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 11.41 -0.03 82 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 11.15 -0.03 82 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 11.14 +0.20 82 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 10.99 +0.06 83 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 10.74 +0.28 83 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 10.51 +0.06 83 0 30 0
30MAR27 1,730.00 C 0.00 0.00 0.00 10.28 +0.28 83 0 0 0
30MAR27 1,740.00 C 12.20 12.20 12.20 10.05 +0.06 83 15 0 -15
30MAR27 1,750.00 C 0.00 0.00 0.00 9.83 +0.26 83 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 9.62 +0.26 83 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 9.41 +0.06 83 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 9.20 -0.03 83 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 8.74 -0.02 82 0 16 0
30MAR27 1,800.00 C 0.00 0.00 0.00 8.55 -0.02 82 0 1 0
29JUN27 310.00 C 0.00 0.00 0.00 358.12 -3.39 79 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 350.59 -3.50 79 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 343.19 -3.63 79 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 335.92 -3.76 79 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 328.80 -3.87 79 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 321.81 -4.00 79 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 314.97 -4.10 79 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 308.25 -4.23 79 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 301.68 -4.34 79 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 295.24 -4.45 79 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 288.93 -4.55 79 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 282.75 -4.66 79 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 276.70 -4.77 79 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 270.79 -4.86 79 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 264.99 -4.96 79 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 259.33 -5.05 79 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 253.78 -5.14 79 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 248.36 -5.23 79 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 243.05 -5.31 79 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 237.87 -5.39 79 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 232.79 -5.47 79 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 227.83 -5.54 79 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 222.98 -5.61 79 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 218.24 -5.67 79 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 213.61 -5.73 79 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 209.08 -5.79 79 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 204.65 -5.84 79 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 200.32 -5.90 79 0 15 0
29JUN27 590.00 C 0.00 0.00 0.00 196.09 -5.94 79 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 191.95 -6.00 79 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 187.91 -6.04 79 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 183.96 -6.08 79 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 180.10 -6.11 79 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 176.33 -6.14 79 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 172.64 -6.18 79 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 169.04 -6.21 79 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 165.52 -6.23 79 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 157.22 -11.11 77 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 153.96 -6.08 77 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 150.77 -6.10 77 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 147.66 -9.20 77 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 144.62 -10.78 77 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 141.64 -10.71 77 0 15 0
29JUN27 740.00 C 0.00 0.00 0.00 138.73 -10.63 77 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 135.89 -10.55 77 0 30 0
29JUN27 760.00 C 0.00 0.00 0.00 133.12 -10.46 77 0 30 0
29JUN27 770.00 C 0.00 0.00 0.00 130.41 -10.37 78 0 32 0
29JUN27 780.00 C 0.00 0.00 0.00 127.75 -10.30 78 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 127.74 -7.63 79 0 15 0
29JUN27 800.00 C 0.00 0.00 0.00 126.42 -2.36 79 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 120.15 -8.62 78 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 117.73 -6.14 78 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 115.37 -6.12 78 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 113.05 -6.12 78 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 110.79 -6.11 78 0 1 0
29JUN27 860.00 C 85.00 85.00 85.00 108.58 -8.31 78 1 503 +1
29JUN27 870.00 C 0.00 0.00 0.00 108.57 -7.41 79 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 104.31 -6.06 78 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 104.30 -6.06 79 0 500 0
29JUN27 900.00 C 0.00 0.00 0.00 103.33 -6.20 79 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 101.29 -6.19 79 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 99.30 -6.17 79 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 97.35 -6.15 79 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 95.45 -6.12 79 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 93.59 -6.09 79 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 91.77 -6.07 79 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 87.29 -8.74 78 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 85.60 -8.66 78 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 83.95 -8.58 78 0 0 0
29JUN27 1,000.00 C 62.36 62.36 62.36 82.33 -5.78 78 10 55 +10
29JUN27 1,010.00 C 0.00 0.00 0.00 80.75 -5.75 78 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 79.20 -5.73 78 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 77.69 -7.23 78 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 77.68 -6.72 79 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 74.76 -5.63 78 0 3 0
29JUN27 1,060.00 C 0.00 0.00 0.00 74.75 -5.63 79 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 74.18 -5.74 79 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 72.78 -5.71 79 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 71.41 -5.68 79 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 70.07 -5.64 79 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 66.70 -5.44 78 0 516 0
29JUN27 1,120.00 C 0.00 0.00 0.00 65.46 -5.40 78 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 65.45 -5.40 79 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 64.99 -5.50 79 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 63.79 -5.46 79 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 62.61 -5.43 79 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 61.46 -5.39 79 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 60.33 -5.35 79 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 59.22 -5.32 79 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 58.14 -5.28 79 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 55.37 -5.08 78 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 55.36 -5.08 79 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 55.03 -5.16 79 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 54.03 -5.13 79 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 53.05 -5.09 79 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 52.10 -5.05 79 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 51.16 -5.02 79 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 50.25 -4.97 79 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 49.35 -4.94 79 0 0 0
29JUN27 1,300.00 C 30.00 30.00 30.00 47.02 -6.35 79 2 2 +2
29JUN27 1,310.00 C 0.00 0.00 0.00 47.01 -5.46 79 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 46.77 -4.82 79 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 45.94 -4.78 79 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 45.13 -4.75 79 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 44.33 -4.71 79 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 43.56 -4.67 79 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 42.79 -4.64 79 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 42.05 -4.59 79 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 41.31 -4.56 79 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 40.60 -4.52 79 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 39.89 -4.49 79 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 39.20 -4.45 79 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 38.53 -4.41 79 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 37.86 -4.38 79 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 37.21 -4.34 79 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 36.58 -4.30 79 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 35.95 -4.27 79 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 35.34 -4.23 79 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 34.74 -4.19 79 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 34.15 -4.16 79 0 2 0
29JUN27 1,510.00 C 0.00 0.00 0.00 33.57 -4.12 79 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 33.01 -4.08 79 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 32.45 -4.05 79 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 31.91 -4.01 79 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 31.37 -3.98 79 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 30.85 -3.94 79 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 30.34 -3.90 79 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 29.83 -3.87 79 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 29.34 -3.83 79 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 28.85 -3.81 79 0 2 0
29JUN27 1,610.00 C 0.00 0.00 0.00 28.37 -3.78 79 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 27.91 -3.73 79 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 27.45 -3.70 79 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 27.00 -3.67 79 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 26.56 -3.64 79 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 26.12 -3.61 79 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 25.70 -3.57 79 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 25.28 -3.54 79 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 24.87 -3.51 79 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 23.74 -3.37 79 0 10 0
29JUN27 1,710.00 C 0.00 0.00 0.00 23.73 -3.37 79 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 23.69 -3.40 79 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 23.31 -3.38 79 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 22.94 -3.35 79 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 22.57 -3.32 79 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 22.21 -3.29 79 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 21.86 -3.26 79 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 21.51 -3.23 79 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 21.17 -3.20 79 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 20.84 -3.17 79 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 369.02 -5.45 78 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 362.07 -5.66 78 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 355.26 -5.87 78 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 348.57 -6.08 78 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 342.02 -6.28 78 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 335.60 -6.48 78 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 329.30 -6.69 78 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 323.14 -6.87 78 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 317.09 -7.07 78 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 311.17 -7.25 78 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 305.37 -7.43 78 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 299.69 -7.61 78 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 294.13 -7.78 78 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 288.68 -7.94 78 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 283.34 -8.11 78 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 278.11 -8.27 78 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 272.99 -8.42 78 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 267.98 -8.56 78 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 263.07 -8.71 78 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 258.27 -8.84 78 0 3 0
29SEP27 510.00 C 0.00 0.00 0.00 253.56 -8.97 78 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 248.95 -9.10 78 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 244.44 -9.22 78 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 240.02 -9.34 78 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 235.70 -9.45 78 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 231.46 -9.56 78 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 227.31 -2.55 78 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 216.55 -9.47 75 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 215.39 -9.94 76 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 215.38 -9.94 78 0 5 0
29SEP27 610.00 C 0.00 0.00 0.00 207.84 -10.10 76 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 207.83 -10.10 78 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 204.17 -10.18 78 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 200.58 -10.25 78 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 197.07 -10.32 78 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 193.64 -10.38 78 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 190.27 -10.44 78 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 181.36 -16.11 75 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 178.23 -10.23 76 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 175.16 -13.29 76 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 172.15 -15.97 76 0 30 0
29SEP27 720.00 C 0.00 0.00 0.00 169.20 -10.37 76 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 166.32 -13.24 76 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 163.49 -15.81 76 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 160.72 -15.75 76 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 158.00 -15.70 76 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 155.34 -15.64 76 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 155.33 -12.99 77 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 150.17 -15.53 76 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 147.67 -15.47 76 0 5 0
29SEP27 810.00 C 0.00 0.00 0.00 147.66 -12.96 77 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 147.22 -10.93 78 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 144.79 -10.93 78 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 142.40 -10.95 78 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 140.07 -10.94 78 0 500 0
29SEP27 860.00 C 0.00 0.00 0.00 137.77 -10.95 78 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 135.53 -10.94 78 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 133.32 -10.95 78 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 131.16 -10.94 78 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 129.04 -10.94 78 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 126.96 -10.93 78 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 124.93 -10.91 78 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 122.93 -10.90 78 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 120.96 -10.90 78 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 119.04 -10.88 78 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 117.15 -10.87 78 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 111.84 -10.52 76 0 1 0
29SEP27 980.00 C 0.00 0.00 0.00 111.83 -10.52 77 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 111.70 -10.64 78 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 109.96 -10.77 78 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 108.24 -10.76 78 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 106.56 -10.73 78 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 104.90 -10.71 78 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 103.28 -10.68 78 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 101.69 -10.65 78 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 100.13 -10.61 78 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 98.59 -10.59 78 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 97.09 -10.55 78 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 95.61 -10.52 78 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 94.16 -10.49 78 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 92.73 -10.46 78 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 91.34 -10.41 78 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 89.96 -10.38 78 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 88.61 -10.35 78 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 87.29 -10.31 78 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 85.99 -10.27 78 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 84.71 -10.23 78 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 83.46 -10.18 78 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 82.22 -10.15 78 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 81.01 -10.11 78 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 79.82 -10.07 78 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 78.66 -10.02 78 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 77.51 -9.98 78 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 76.38 -9.94 78 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 75.27 -9.89 78 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 74.18 -9.85 78 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 73.11 -9.81 78 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 72.06 -9.76 78 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 71.03 -9.71 78 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 70.01 -9.67 78 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 69.01 -9.63 78 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 68.03 -9.58 78 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 67.07 -9.53 78 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 66.12 -9.48 78 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 65.19 -9.44 78 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 64.27 -9.39 78 0 0 0
29SEP27 1,370.00 C 40.00 40.00 40.00 61.47 -9.06 77 1 133 0
TOTAL CALL 3,530 79,376 +229
09OCT26 515.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
09OCT26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
09OCT26 525.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 1 20 0
09OCT26 535.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
09OCT26 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
09OCT26 545.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
09OCT26 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
09OCT26 555.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 15 0
09OCT26 560.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 14 0
09OCT26 565.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 15 0
09OCT26 570.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 7 0
09OCT26 575.00 P 0.00 0.00 0.00 0.00 -0.16 0 0 36 0
09OCT26 580.00 P 0.50 0.50 0.50 0.00 -0.25 0 10 32 +1
09OCT26 585.00 P 0.00 0.00 0.00 0.00 -0.40 0 0 23 0
09OCT26 590.00 P 2.42 2.42 1.39 0.00 -0.61 0 16 20 +16
09OCT26 595.00 P 2.50 3.71 2.44 0.00 -0.93 0 73 51 +30
09OCT26 600.00 P 3.00 5.41 0.16 0.00 -1.34 0 70 89 +36
09OCT26 605.00 P 1.77 7.67 1.17 0.00 -1.88 0 86 98 +58
09OCT26 610.00 P 0.50 8.35 0.30 0.00 -2.60 0 36 27 -4
09OCT26 615.00 P 2.00 8.77 2.00 0.00 -3.54 0 4 18 0
09OCT26 620.00 P 2.40 15.24 0.06 0.00 -4.70 0 50 23 -32
09OCT26 625.00 P 4.00 15.00 1.30 0.00 -6.09 0 62 66 +1
09OCT26 630.00 P 9.77 25.00 0.47 0.00 -7.73 0 56 64 +2
09OCT26 635.00 P 3.43 3.43 1.68 0.00 -9.74 0 20 31 +6
09OCT26 640.00 P 6.00 35.00 2.28 0.00 -12.05 0 119 25 +7
09OCT26 645.00 P 11.16 11.16 9.72 3.50 -11.13 0 3 2 -3
09OCT26 650.00 P 5.78 25.99 5.78 8.50 -8.99 0 44 0 -152
09OCT26 655.00 P 13.00 30.00 13.00 13.50 -7.22 0 3 0 -120
09OCT26 660.00 P 0.00 0.00 0.00 18.50 -5.72 0 0 0 -53
09OCT26 665.00 P 0.00 0.00 0.00 23.50 -3.64 0 0 0 -98
09OCT26 670.00 P 0.00 0.00 0.00 28.50 -2.47 0 0 0 -19
09OCT26 675.00 P 0.00 0.00 0.00 33.50 -1.58 0 0 0 0
09OCT26 680.00 P 70.01 70.01 60.00 38.50 -0.84 0 420 0 -297
09OCT26 685.00 P 0.00 0.00 0.00 43.50 -0.24 0 0 0 -1
09OCT26 690.00 P 85.00 85.00 85.00 48.50 +0.23 0 1 0 -104
09OCT26 695.00 P 0.00 0.00 0.00 53.50 +0.57 0 0 0 -112
09OCT26 700.00 P 80.51 80.51 80.51 58.50 +0.84 0 4 0 -71
09OCT26 705.00 P 70.88 70.88 70.88 63.50 -0.82 0 6 0 -178
09OCT26 710.00 P 0.00 0.00 0.00 68.50 +1.19 0 0 0 -2
09OCT26 715.00 P 0.00 0.00 0.00 73.50 +1.29 0 0 0 -26
09OCT26 720.00 P 0.00 0.00 0.00 78.50 +1.37 0 0 0 -18
09OCT26 725.00 P 89.12 89.12 89.12 83.50 +1.42 0 3 0 -59
09OCT26 730.00 P 0.00 0.00 0.00 88.50 +1.45 0 0 0 0
09OCT26 735.00 P 0.00 0.00 0.00 93.50 +1.48 0 0 0 0
09OCT26 740.00 P 0.00 0.00 0.00 98.50 +1.49 0 0 0 0
09OCT26 745.00 P 0.00 0.00 0.00 103.50 +1.50 0 0 0 0
09OCT26 750.00 P 135.00 135.00 135.00 108.50 +1.50 0 100 0 -100
09OCT26 755.00 P 0.00 0.00 0.00 113.50 +1.50 0 0 0 0
09OCT26 760.00 P 0.00 0.00 0.00 118.50 +1.50 0 0 0 0
09OCT26 765.00 P 0.00 0.00 0.00 123.50 +1.50 0 0 0 0
09OCT26 770.00 P 0.00 0.00 0.00 128.50 +1.50 0 0 0 0
09OCT26 775.00 P 0.00 0.00 0.00 133.50 +1.50 0 0 0 0
09OCT26 780.00 P 0.00 0.00 0.00 138.50 +1.50 0 0 0 0
09OCT26 785.00 P 0.00 0.00 0.00 143.50 +1.50 0 0 0 0
09OCT26 790.00 P 0.00 0.00 0.00 148.50 +1.50 0 0 0 0
09OCT26 795.00 P 0.00 0.00 0.00 153.50 +1.50 0 0 0 0
09OCT26 800.00 P 0.00 0.00 0.00 158.50 +1.50 0 0 0 0
09OCT26 805.00 P 0.00 0.00 0.00 163.50 +1.50 0 0 0 0
09OCT26 810.00 P 0.00 0.00 0.00 168.50 +1.50 0 0 0 0
09OCT26 815.00 P 0.00 0.00 0.00 173.50 +1.50 0 0 0 0
16OCT26 525.00 P 1.73 5.70 1.73 1.75 +0.02 91 49 52 +17
16OCT26 530.00 P 0.00 0.00 0.00 2.07 -0.03 91 0 0 0
16OCT26 535.00 P 1.55 6.43 1.55 2.45 -0.02 91 3 2 +2
16OCT26 540.00 P 8.80 8.80 8.80 2.90 -0.02 91 100 100 +100
16OCT26 545.00 P 6.20 8.75 4.82 3.43 -0.03 91 18 17 +17
16OCT26 550.00 P 8.58 10.78 5.78 4.09 +0.10 92 417 438 +407
16OCT26 555.00 P 9.50 11.00 9.50 4.79 -0.02 91 13 49 +1
16OCT26 560.00 P 12.40 12.40 12.40 5.56 -0.01 92 1 15 0
16OCT26 565.00 P 7.21 8.50 7.21 6.32 -0.02 92 16 17 +16
16OCT26 570.00 P 10.50 14.65 10.50 7.33 +0.01 92 18 16 +13
16OCT26 575.00 P 12.33 12.33 12.33 8.36 +0.01 92 1 3 +1
16OCT26 580.00 P 12.43 18.80 12.43 9.40 +0.02 92 21 30 +16
16OCT26 585.00 P 20.80 20.80 20.00 10.74 +0.04 92 11 11 +10
16OCT26 590.00 P 22.03 22.03 22.00 12.08 +0.04 92 17 21 +16
16OCT26 595.00 P 23.27 23.27 23.27 13.45 +0.07 92 1 16 +1
16OCT26 600.00 P 25.00 28.00 19.00 15.14 +0.10 92 25 34 +7
16OCT26 605.00 P 14.19 26.70 14.19 16.84 +0.10 92 2 11 0
16OCT26 610.00 P 21.50 29.00 19.00 18.54 +0.11 92 47 18 +7
16OCT26 615.00 P 32.37 32.37 32.37 20.63 +0.19 92 6 53 0
16OCT26 620.00 P 24.73 35.20 20.00 22.71 +0.18 93 13 13 +7
16OCT26 625.00 P 38.13 38.13 30.80 24.79 +0.18 93 8 7 +6
16OCT26 630.00 P 32.00 32.00 28.00 27.24 +0.28 93 2 7 +1
16OCT26 635.00 P 49.00 49.00 30.00 29.73 +0.28 93 555 95 -365
16OCT26 640.00 P 32.29 32.29 32.29 32.22 +0.28 93 15 40 0
16OCT26 645.00 P 32.00 50.00 28.00 35.00 +0.41 94 5 22 +1
16OCT26 650.00 P 37.49 55.00 37.49 37.90 +0.41 94 8 26 +2
16OCT26 655.00 P 0.00 0.00 0.00 40.80 +0.41 94 0 6 0
16OCT26 660.00 P 36.00 60.00 36.00 43.86 +0.54 94 2 43 -1
16OCT26 665.00 P 0.00 0.00 0.00 45.79 -0.83 91 0 21 0
16OCT26 670.00 P 0.00 0.00 0.00 48.99 +0.53 91 0 0 0
16OCT26 675.00 P 0.00 0.00 0.00 52.21 +0.55 91 0 15 0
16OCT26 680.00 P 0.00 0.00 0.00 55.77 +0.67 91 0 29 0
16OCT26 685.00 P 0.00 0.00 0.00 59.32 +0.66 91 0 19 0
16OCT26 690.00 P 0.00 0.00 0.00 62.88 +0.67 91 0 0 0
16OCT26 695.00 P 0.00 0.00 0.00 66.64 +0.81 91 0 16 0
16OCT26 700.00 P 0.00 0.00 0.00 70.52 +0.81 91 0 24 0
16OCT26 705.00 P 0.00 0.00 0.00 74.40 +0.81 91 0 207 0
16OCT26 710.00 P 0.00 0.00 0.00 78.30 +0.83 91 0 15 0
16OCT26 715.00 P 0.00 0.00 0.00 82.46 +0.95 91 0 0 0
16OCT26 720.00 P 0.00 0.00 0.00 86.62 +0.96 91 0 0 0
16OCT26 725.00 P 0.00 0.00 0.00 90.77 +0.95 91 0 0 0
16OCT26 730.00 P 0.00 0.00 0.00 95.03 +1.05 91 0 1 0
16OCT26 735.00 P 0.00 0.00 0.00 99.42 +1.08 91 0 0 0
16OCT26 740.00 P 0.00 0.00 0.00 103.80 +1.08 91 0 0 0
16OCT26 745.00 P 0.00 0.00 0.00 108.19 +1.08 91 0 0 0
16OCT26 750.00 P 0.00 0.00 0.00 112.71 +1.19 91 0 0 0
16OCT26 755.00 P 0.00 0.00 0.00 117.28 +1.19 91 0 0 0
16OCT26 760.00 P 0.00 0.00 0.00 121.85 +1.20 91 0 0 0
16OCT26 765.00 P 0.00 0.00 0.00 126.42 +1.20 91 0 0 0
16OCT26 770.00 P 0.00 0.00 0.00 131.11 +1.28 91 0 0 0
16OCT26 775.00 P 0.00 0.00 0.00 135.82 +1.29 91 0 0 0
16OCT26 780.00 P 0.00 0.00 0.00 140.53 +1.29 91 0 0 0
16OCT26 785.00 P 0.00 0.00 0.00 145.24 +1.29 91 0 0 0
16OCT26 790.00 P 0.00 0.00 0.00 150.05 +1.36 91 0 0 0
16OCT26 795.00 P 0.00 0.00 0.00 154.86 +1.36 91 0 0 0
16OCT26 800.00 P 0.00 0.00 0.00 159.67 +1.36 91 0 0 0
16OCT26 805.00 P 0.00 0.00 0.00 164.48 +1.36 91 0 0 0
16OCT26 810.00 P 0.00 0.00 0.00 169.36 +1.41 91 0 0 0
16OCT26 815.00 P 0.00 0.00 0.00 174.24 +1.41 91 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 0.02 0.00 82 0 20 0
29OCT26 360.00 P 0.00 0.00 0.00 0.03 -0.01 82 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 0.06 0.00 83 0 1 0
29OCT26 380.00 P 0.00 0.00 0.00 0.10 0.00 83 0 23 0
29OCT26 390.00 P 0.00 0.00 0.00 0.15 0.00 83 0 8 0
29OCT26 400.00 P 1.58 1.58 1.33 0.22 -0.01 82 16 17 +15
29OCT26 410.00 P 0.00 0.00 0.00 0.34 -0.01 82 0 31 0
29OCT26 420.00 P 0.00 0.00 0.00 0.50 0.00 83 0 102 0
29OCT26 430.00 P 2.09 2.09 2.09 0.72 +0.01 83 15 354 0
29OCT26 440.00 P 2.53 2.53 2.53 1.01 -0.02 83 15 221 0
29OCT26 450.00 P 4.40 4.40 3.06 1.37 -0.01 83 16 51 -1
29OCT26 460.00 P 0.00 0.00 0.00 1.87 -0.02 83 0 19 0
29OCT26 470.00 P 6.11 6.11 6.11 2.42 -0.02 83 15 144 +6
29OCT26 480.00 P 0.00 0.00 0.00 3.22 -0.02 83 0 32 0
29OCT26 490.00 P 0.00 0.00 0.00 4.07 -0.02 83 0 21 0
29OCT26 500.00 P 7.78 7.78 7.78 5.23 -0.01 83 1 69 +1
29OCT26 510.00 P 0.00 0.00 0.00 6.47 0.00 83 0 47 0
29OCT26 520.00 P 15.00 15.26 13.20 8.07 0.00 83 19 29 -3
29OCT26 530.00 P 12.02 12.02 12.02 9.76 +0.02 83 15 46 +15
29OCT26 540.00 P 12.35 20.10 12.35 11.91 +0.02 83 122 322 -69
29OCT26 550.00 P 22.40 24.50 16.60 14.10 +0.06 83 62 513 +12
29OCT26 560.00 P 20.50 27.00 20.50 16.88 +0.05 84 18 83 +2
29OCT26 570.00 P 0.00 0.00 0.00 19.66 +0.05 84 0 33 0
29OCT26 580.00 P 24.44 35.14 24.44 23.10 +0.11 84 32 68 +3
29OCT26 590.00 P 39.08 41.38 36.26 26.60 +0.11 84 23 81 +18
29OCT26 600.00 P 36.00 46.00 27.85 30.61 +0.19 84 130 265 +31
29OCT26 610.00 P 52.00 52.00 47.00 34.89 +0.19 84 3 46 +1
29OCT26 620.00 P 40.53 52.23 40.53 39.42 +0.29 84 16 266 -1
29OCT26 630.00 P 58.00 58.19 58.00 44.51 +0.29 85 10 225 +2
29OCT26 640.00 P 65.00 65.78 60.00 49.62 +0.29 85 13 322 +1
29OCT26 650.00 P 70.00 73.10 70.00 55.41 +0.41 85 6 126 -6
29OCT26 660.00 P 0.00 0.00 0.00 61.33 +0.41 85 0 118 0
29OCT26 670.00 P 0.00 0.00 0.00 67.50 +0.55 86 0 185 0
29OCT26 680.00 P 71.98 94.98 71.98 74.20 +0.54 86 60 881 -10
29OCT26 690.00 P 0.00 0.00 0.00 80.90 +2.88 86 0 25 0
29OCT26 700.00 P 0.00 0.00 0.00 88.10 +0.68 87 0 596 0
29OCT26 710.00 P 0.00 0.00 0.00 95.54 +0.69 87 0 15 0
29OCT26 720.00 P 0.00 0.00 0.00 102.98 +0.69 88 0 134 0
29OCT26 730.00 P 0.00 0.00 0.00 111.02 +0.84 89 1 126 0
29OCT26 740.00 P 0.00 0.00 0.00 119.10 +0.83 89 0 851 0
29OCT26 750.00 P 0.00 0.00 0.00 127.24 +0.88 90 0 136 0
29OCT26 760.00 P 0.00 0.00 0.00 135.88 +0.98 91 0 112 0
29OCT26 770.00 P 0.00 0.00 0.00 144.52 +0.98 92 0 47 0
29OCT26 780.00 P 0.00 0.00 0.00 153.23 +1.04 93 1 70 0
29OCT26 790.00 P 0.00 0.00 0.00 162.32 +1.11 94 0 63 0
29OCT26 800.00 P 0.00 0.00 0.00 171.42 +1.11 96 0 113 0
29OCT26 810.00 P 0.00 0.00 0.00 180.55 +1.13 97 0 302 0
29OCT26 820.00 P 0.00 0.00 0.00 190.01 +6.73 98 0 6 0
29OCT26 830.00 P 218.00 218.00 218.00 199.47 +1.22 100 1 3 -1
29OCT26 840.00 P 0.00 0.00 0.00 208.95 +1.23 102 0 209 0
29OCT26 850.00 P 240.00 240.00 240.00 218.64 +1.32 104 1 206 0
29OCT26 860.00 P 0.00 0.00 0.00 228.38 +1.32 106 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 238.13 +8.22 108 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 247.98 +8.58 111 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 250.41 +1.36 82 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 267.87 +1.40 115 0 36 0
29OCT26 910.00 P 0.00 0.00 0.00 269.75 +1.37 82 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 279.54 +1.42 82 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 298.01 +1.46 123 0 75 0
29OCT26 940.00 P 0.00 0.00 0.00 308.12 +10.40 126 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 318.26 +10.73 129 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 318.88 +1.46 82 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 328.77 +1.46 82 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 338.68 +1.47 82 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 359.08 +11.94 141 0 18 0
29OCT26 1,000.00 P 0.00 0.00 0.00 369.33 +1.53 144 0 204 0
29OCT26 1,010.00 P 0.00 0.00 0.00 379.59 +11.78 147 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 379.60 +2.58 102 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 388.50 +1.50 0 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 398.50 -10.41 0 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 420.76 +1.55 160 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 420.77 -8.74 119 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 441.36 +1.55 166 0 102 0
29OCT26 1,080.00 P 0.00 0.00 0.00 451.66 +3.84 169 0 114 0
29OCT26 1,090.00 P 0.00 0.00 0.00 461.96 +1.98 172 0 100 0
29OCT26 1,100.00 P 0.00 0.00 0.00 470.54 -0.17 169 0 176 0
29OCT26 1,110.00 P 0.00 0.00 0.00 481.20 +0.19 173 0 232 0
29OCT26 1,120.00 P 0.00 0.00 0.00 491.03 +2.70 175 0 84 0
29OCT26 1,130.00 P 0.00 0.00 0.00 491.04 +2.70 133 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 512.12 +0.21 182 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 520.50 +1.50 179 0 52 0
29OCT26 1,160.00 P 0.00 0.00 0.00 529.50 +1.00 178 0 56 0
29OCT26 1,170.00 P 0.00 0.00 0.00 539.50 +1.50 179 0 70 0
29OCT26 1,180.00 P 0.00 0.00 0.00 549.50 +1.50 181 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 560.00 +2.00 185 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 571.50 +13.49 192 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 582.00 +5.00 195 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 582.01 +5.00 154 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 588.50 +1.50 0 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 598.50 +1.50 0 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 608.50 +1.50 0 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 618.50 +1.50 0 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 628.50 +1.50 0 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 638.50 +1.50 0 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 648.50 +1.50 0 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 658.50 +1.50 0 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 668.50 +1.50 0 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 678.50 +1.50 0 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 688.50 +1.50 0 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 698.50 +1.50 0 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 708.50 -9.50 0 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 718.50 +0.49 0 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 728.50 +1.50 0 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 738.50 +1.50 0 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 748.50 -9.50 0 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 758.50 -9.50 0 0 6 0
29OCT26 1,410.00 P 0.00 0.00 0.00 768.50 +0.49 0 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 778.50 -8.00 0 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 788.50 -9.50 0 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 798.50 -9.50 0 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 808.50 -9.50 0 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 831.50 +3.50 232 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 841.50 +13.49 233 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 841.51 -4.99 185 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 848.50 -7.50 0 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 858.50 -7.50 0 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 881.50 +5.50 238 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 892.00 +6.00 241 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 892.01 -3.99 195 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 898.50 -7.50 0 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 908.50 -7.50 0 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 918.50 +1.50 0 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 928.50 +1.50 0 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 952.00 +6.00 249 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 962.00 +15.00 250 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 962.01 +5.01 203 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 968.50 +1.50 0 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 978.50 +1.50 0 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 988.50 +1.50 0 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 998.50 +1.50 0 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 1,008.50 +1.50 0 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 1,018.50 +1.50 0 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 1,028.50 +1.50 0 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 1,038.50 +1.50 0 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 1,048.50 -8.50 0 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 1,071.50 +14.49 262 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 1,071.51 +4.51 211 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 1,078.50 +1.50 0 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 1,088.50 +1.50 0 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 1,098.50 +1.50 0 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 1,121.50 +14.50 268 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,121.51 +4.51 216 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,128.50 +1.50 0 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,138.50 +1.50 0 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,148.50 +1.50 0 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,158.50 +1.50 0 0 0 0
27NOV26 310.00 P 2.69 2.69 2.69 0.37 -0.02 83 1 54 +1
27NOV26 320.00 P 0.00 0.00 0.00 0.52 -0.02 83 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 0.70 -0.03 83 0 17 0
27NOV26 340.00 P 0.00 0.00 0.00 0.94 -0.03 83 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 1.22 -0.04 83 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 1.61 -0.04 83 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 2.00 -0.06 83 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 2.59 -0.06 83 0 19 0
27NOV26 390.00 P 0.00 0.00 0.00 3.18 -0.16 83 0 30 0
27NOV26 400.00 P 0.00 0.00 0.00 4.08 -0.08 84 0 52 0
27NOV26 410.00 P 0.00 0.00 0.00 4.97 -0.08 84 0 1 0
27NOV26 420.00 P 10.78 10.78 10.78 5.94 -0.11 84 1 15 0
27NOV26 430.00 P 0.00 0.00 0.00 7.20 -0.11 84 0 16 0
27NOV26 440.00 P 0.00 0.00 0.00 8.46 -0.11 84 0 4 0
27NOV26 450.00 P 0.00 0.00 0.00 10.00 -0.12 84 0 16 0
27NOV26 460.00 P 17.76 17.76 16.50 11.72 -0.13 84 6 22 +6
27NOV26 470.00 P 20.00 20.00 20.00 13.45 -0.13 84 1 8 +1
27NOV26 480.00 P 24.09 24.09 24.09 15.62 -0.14 84 15 19 +9
27NOV26 490.00 P 26.67 26.67 26.67 17.92 -0.14 84 1 9 +1
27NOV26 500.00 P 26.67 26.67 26.67 20.21 -0.15 84 15 55 +15
27NOV26 510.00 P 27.78 34.43 27.78 23.04 -0.13 84 27 25 +25
27NOV26 520.00 P 38.00 38.00 38.00 25.99 -0.14 84 1 5 +1
27NOV26 530.00 P 0.00 0.00 0.00 28.95 -0.14 84 0 15 0
27NOV26 540.00 P 43.86 43.86 43.86 32.37 -0.11 84 15 37 +14
27NOV26 550.00 P 51.00 51.00 45.15 36.06 -0.11 85 4 44 +1
27NOV26 560.00 P 0.00 0.00 0.00 39.75 -0.12 85 0 4 0
27NOV26 570.00 P 0.00 0.00 0.00 43.65 -0.06 85 0 18 0
27NOV26 580.00 P 0.00 0.00 0.00 48.13 -0.07 85 0 64 0
27NOV26 590.00 P 0.00 0.00 0.00 52.61 -0.07 85 0 14 0
27NOV26 600.00 P 61.00 75.16 61.00 57.10 -0.07 85 4 94 +2
27NOV26 610.00 P 73.62 73.62 73.62 62.13 +0.01 85 2 4 +2
27NOV26 620.00 P 85.23 85.23 85.23 67.43 +0.01 85 1 119 +1
27NOV26 630.00 P 91.40 91.40 86.00 72.73 0.00 85 7 18 +2
27NOV26 640.00 P 0.00 0.00 0.00 78.04 0.00 86 0 16 0
27NOV26 650.00 P 90.90 96.90 90.90 84.04 +0.11 86 4 142 0
27NOV26 660.00 P 0.00 0.00 0.00 90.15 +0.11 86 0 147 0
27NOV26 670.00 P 0.00 0.00 0.00 96.27 +0.11 86 0 86 0
27NOV26 680.00 P 0.00 0.00 0.00 102.39 +0.11 86 0 82 0
27NOV26 690.00 P 0.00 0.00 0.00 109.13 +0.25 87 0 91 0
27NOV26 700.00 P 0.00 0.00 0.00 116.02 +0.25 87 0 107 0
27NOV26 710.00 P 0.00 0.00 0.00 122.91 +0.25 87 0 40 0
27NOV26 720.00 P 0.00 0.00 0.00 129.80 +0.24 87 0 75 0
27NOV26 730.00 P 0.00 0.00 0.00 137.06 +0.41 88 0 352 0
27NOV26 740.00 P 0.00 0.00 0.00 144.65 +0.40 88 0 256 0
27NOV26 750.00 P 0.00 0.00 0.00 152.25 +0.40 88 0 424 0
27NOV26 760.00 P 0.00 0.00 0.00 159.86 +0.40 88 0 73 0
27NOV26 770.00 P 0.00 0.00 0.00 167.48 +0.40 89 0 46 0
27NOV26 780.00 P 0.00 0.00 0.00 175.65 +0.57 89 0 20 0
27NOV26 790.00 P 0.00 0.00 0.00 178.52 +0.55 83 0 15 0
27NOV26 800.00 P 0.00 0.00 0.00 192.11 +0.57 90 0 54 0
27NOV26 810.00 P 0.00 0.00 0.00 194.51 +0.55 83 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 202.55 +0.58 83 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 211.05 -5.59 83 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 219.55 +0.72 83 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 228.06 +0.72 83 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 236.58 +0.72 83 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 245.12 +0.73 83 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 261.61 +0.92 94 0 201 0
27NOV26 890.00 P 0.00 0.00 0.00 262.91 +0.88 83 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 271.85 +0.89 83 0 1 0
27NOV26 910.00 P 0.00 0.00 0.00 280.79 +0.89 83 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 289.74 +0.89 83 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 298.81 +1.00 83 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 308.12 +1.09 83 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 326.85 +1.07 100 0 17 0
27NOV26 960.00 P 0.00 0.00 0.00 326.86 +1.07 84 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 335.88 +1.05 83 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 355.52 +1.08 103 0 45 0
27NOV26 990.00 P 0.00 0.00 0.00 365.22 +1.20 104 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 369.33 +1.53 95 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 384.81 +12.38 106 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 394.63 +1.22 108 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 404.44 +1.21 109 0 51 0
27NOV26 1,040.00 P 0.00 0.00 0.00 414.27 +1.22 110 0 9 0
27NOV26 1,050.00 P 0.00 0.00 0.00 424.16 +4.95 112 0 85 0
27NOV26 1,060.00 P 0.00 0.00 0.00 434.15 +1.33 113 0 107 0
27NOV26 1,070.00 P 0.00 0.00 0.00 444.14 +1.33 114 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 454.14 +1.33 116 0 65 0
27NOV26 1,090.00 P 0.00 0.00 0.00 464.15 +1.34 117 0 99 0
27NOV26 1,100.00 P 0.00 0.00 0.00 474.16 +1.33 118 0 120 0
27NOV26 1,110.00 P 0.00 0.00 0.00 484.19 +1.34 120 0 99 0
27NOV26 1,120.00 P 0.00 0.00 0.00 494.29 +1.41 121 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 494.30 +1.41 100 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 512.12 -1.01 119 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 520.50 +1.50 117 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 534.84 +1.43 127 0 29 0
27NOV26 1,170.00 P 0.00 0.00 0.00 539.50 +1.50 118 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 555.16 +1.44 130 0 50 0
27NOV26 1,190.00 P 0.00 0.00 0.00 565.36 +1.47 132 0 71 0
27NOV26 1,200.00 P 0.00 0.00 0.00 575.59 +1.49 133 0 189 0
27NOV26 1,210.00 P 0.00 0.00 0.00 582.00 -2.33 128 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 582.01 -2.33 103 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 588.63 -16.16 83 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 598.59 -16.45 83 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 608.55 -16.74 83 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 618.51 -6.79 83 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 628.50 -17.32 0 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 638.50 -7.33 0 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 648.50 -17.91 0 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 678.26 +1.55 150 0 19 0
27NOV26 1,310.00 P 0.00 0.00 0.00 678.27 -8.74 130 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 678.50 -8.52 0 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 688.50 -19.11 0 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 698.50 -9.12 0 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 708.50 -9.50 0 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 718.50 -20.01 0 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 728.50 -10.02 0 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 738.50 -20.61 0 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 748.50 -20.91 0 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 758.50 -21.21 0 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 791.56 +11.84 167 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 791.57 -8.43 149 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 791.58 -8.43 121 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 798.50 -21.50 0 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 808.50 -21.50 0 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 831.50 -8.00 152 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 841.50 -7.50 153 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 841.51 -18.49 125 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 848.50 -21.00 0 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 858.50 -21.00 0 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 881.50 -7.50 157 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 892.00 -7.50 159 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 892.01 -17.49 131 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 898.50 -22.50 0 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 908.50 -20.00 0 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 918.50 -20.00 0 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 928.50 -20.00 0 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 952.00 -7.00 164 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 962.00 -6.00 165 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 962.01 -16.99 136 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 968.50 -19.50 0 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 978.50 -9.51 0 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 988.50 +0.48 0 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 1,022.00 +25.00 189 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 1,022.01 +15.01 169 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 1,022.02 +5.02 141 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 1,028.50 +1.50 0 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 1,038.50 +1.50 0 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 1,070.50 +3.00 190 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 1,071.50 +3.99 172 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 1,071.51 +3.99 142 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 1,078.50 +1.50 0 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 1,088.50 -19.00 0 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 1,098.50 -19.00 0 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 1,121.50 -6.00 176 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,121.51 -15.49 145 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,128.50 -18.50 0 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,138.50 -19.00 0 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,148.50 -19.00 0 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,158.50 -19.00 0 0 0 0
30DEC26 310.00 P 6.00 6.00 6.00 1.94 -0.21 82 10 10 +10
30DEC26 320.00 P 0.00 0.00 0.00 2.39 -0.30 82 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 3.02 -0.31 82 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 3.65 -0.31 82 0 1 0
30DEC26 350.00 P 0.00 0.00 0.00 4.45 -0.43 82 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 5.37 -0.44 82 0 3 0
30DEC26 370.00 P 14.00 15.00 14.00 6.47 -0.53 82 3 6 +1
30DEC26 380.00 P 0.00 0.00 0.00 7.73 -0.37 82 0 5 0
30DEC26 390.00 P 0.00 0.00 0.00 9.07 -0.34 82 0 76 0
30DEC26 400.00 P 17.47 17.47 17.30 10.40 -0.69 82 3 18 +2
30DEC26 410.00 P 0.00 0.00 0.00 11.77 -0.78 82 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 13.54 -0.79 82 0 2 0
30DEC26 430.00 P 0.00 0.00 0.00 15.30 -0.81 82 0 1 0
30DEC26 440.00 P 0.00 0.00 0.00 17.38 -0.97 82 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 19.71 -0.98 82 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 22.04 -1.00 82 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 24.40 -1.15 82 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 28.20 -1.20 83 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 31.28 -1.22 83 0 1 0
30DEC26 500.00 P 0.00 0.00 0.00 34.36 -1.23 83 0 47 0
30DEC26 510.00 P 0.00 0.00 0.00 37.61 -1.35 83 0 2 0
30DEC26 520.00 P 0.00 0.00 0.00 41.43 -1.37 83 0 32 0
30DEC26 530.00 P 63.14 63.14 59.07 45.25 -1.39 83 2 1 +1
30DEC26 540.00 P 0.00 0.00 0.00 49.08 -1.41 83 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 53.00 -1.48 83 0 39 0
30DEC26 560.00 P 0.00 0.00 0.00 57.62 -1.50 83 0 30 0
30DEC26 570.00 P 0.00 0.00 0.00 62.24 -1.52 83 0 16 0
30DEC26 580.00 P 81.03 81.03 81.03 66.87 -1.53 83 3 72 0
30DEC26 590.00 P 0.00 0.00 0.00 71.50 -1.55 83 0 52 0
30DEC26 600.00 P 0.00 0.00 0.00 76.68 -1.53 84 0 81 0
30DEC26 610.00 P 0.00 0.00 0.00 82.12 -1.55 84 0 44 0
30DEC26 620.00 P 0.00 0.00 0.00 87.56 -1.57 84 0 58 0
30DEC26 630.00 P 109.50 122.00 109.50 93.00 -1.59 84 3 144 +2
30DEC26 640.00 P 0.00 0.00 0.00 98.46 -1.61 84 0 33 0
30DEC26 650.00 P 0.00 0.00 0.00 104.60 -1.51 84 0 208 0
30DEC26 660.00 P 0.00 0.00 0.00 110.85 -1.52 84 0 195 0
30DEC26 670.00 P 0.00 0.00 0.00 117.10 -1.53 84 0 97 0
30DEC26 680.00 P 0.00 0.00 0.00 123.35 -1.56 85 0 71 0
30DEC26 690.00 P 0.00 0.00 0.00 129.62 -1.57 85 0 105 0
30DEC26 700.00 P 0.00 0.00 0.00 136.39 -1.38 85 0 152 0
30DEC26 710.00 P 0.00 0.00 0.00 143.40 -1.39 85 0 106 0
30DEC26 720.00 P 0.00 0.00 0.00 150.42 -1.40 85 0 183 0
30DEC26 730.00 P 0.00 0.00 0.00 157.43 -1.42 85 0 61 0
30DEC26 740.00 P 0.00 0.00 0.00 164.46 -1.43 85 0 11 0
30DEC26 750.00 P 0.00 0.00 0.00 171.55 -1.40 86 0 67 0
30DEC26 760.00 P 0.00 0.00 0.00 179.26 -1.16 86 0 163 0
30DEC26 770.00 P 0.00 0.00 0.00 186.97 -1.18 86 0 104 0
30DEC26 780.00 P 0.00 0.00 0.00 194.68 -1.19 86 0 91 0
30DEC26 790.00 P 0.00 0.00 0.00 202.40 -1.20 87 0 190 0
30DEC26 800.00 P 0.00 0.00 0.00 210.13 -1.21 87 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 217.89 -1.20 87 0 122 0
30DEC26 820.00 P 0.00 0.00 0.00 226.20 -0.87 88 0 85 0
30DEC26 830.00 P 0.00 0.00 0.00 234.52 -0.88 88 0 8 0
30DEC26 840.00 P 0.00 0.00 0.00 235.77 -0.87 82 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 243.86 -0.87 82 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 251.96 -0.88 82 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 260.07 -0.88 82 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 276.45 -0.70 89 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 276.97 -0.53 82 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 285.56 -0.53 82 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 294.14 -0.54 82 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 302.74 -0.54 82 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 311.34 -0.54 82 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 319.96 -0.53 82 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 328.72 -0.40 82 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 337.71 -0.17 82 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 346.70 -0.17 82 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 366.37 -0.17 94 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 375.64 -0.17 95 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 384.93 -0.16 95 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 384.94 -9.44 84 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 394.63 +0.24 85 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 404.44 -8.55 86 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 414.27 +1.22 87 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 424.16 +4.73 88 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 434.15 +1.33 89 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 444.14 +1.33 91 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 454.14 -6.68 92 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 464.15 +1.34 93 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 480.30 +0.24 101 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 490.03 +0.33 102 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 494.29 -5.06 96 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 509.72 +0.56 104 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 512.12 -1.01 95 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 529.42 +0.57 106 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 534.84 +1.43 101 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 539.50 -9.07 94 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 555.16 -3.28 103 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 565.36 +1.47 104 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 575.59 -2.61 106 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 588.93 +0.83 111 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 588.94 -9.13 98 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 608.99 +0.89 113 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 619.04 +0.91 114 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 619.05 -6.24 100 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 620.53 -17.68 82 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 630.30 -17.96 82 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 659.29 +0.97 118 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 659.30 -9.08 104 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 679.52 +1.06 120 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 679.53 -7.48 106 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 699.84 +1.17 122 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 710.01 +1.18 123 0 8 0
30DEC26 1,340.00 P 0.00 0.00 0.00 710.02 -8.97 110 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 710.03 -8.97 87 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 740.58 +1.24 127 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 740.59 +1.24 113 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 740.60 -19.12 91 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 748.74 -20.67 82 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 758.68 -21.43 82 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 791.56 +1.24 132 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 791.57 -8.98 118 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 791.58 -19.22 97 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 822.48 +1.42 136 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 822.49 -8.82 122 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 831.50 -10.08 121 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 841.50 -10.34 122 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 863.66 +1.55 140 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 863.67 -5.83 127 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 863.68 -19.03 108 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 881.50 -11.51 125 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 892.00 -7.50 126 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 892.01 -17.49 105 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 925.46 +4.46 147 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 925.47 -3.03 134 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 925.48 -19.03 117 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 928.50 -20.00 0 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 952.00 -7.00 130 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 976.96 +8.96 152 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 976.97 -2.03 140 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 976.98 -19.03 123 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 978.50 -27.81 0 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 988.50 -28.11 0 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 1,022.00 -4.91 149 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 1,022.01 -15.20 135 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 1,049.06 +1.55 160 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 1,049.07 -8.74 147 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 1,049.08 -19.03 131 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 1,070.50 -7.91 150 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 1,071.50 -17.21 137 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 1,071.51 -27.50 115 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 1,110.86 +1.55 166 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 1,110.87 -8.74 153 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 1,110.88 -19.03 138 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 1,121.50 -8.42 140 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,121.51 -15.49 118 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,128.50 -18.50 0 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,138.50 -19.00 0 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,148.50 -32.91 0 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,193.26 +1.76 174 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 5.38 +0.54 86 0 15 0
28JAN27 320.00 P 0.00 0.00 0.00 6.20 +0.53 85 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 7.19 +0.54 85 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 8.51 +0.73 85 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 9.89 +0.75 85 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 11.27 +0.76 85 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 12.94 +0.99 85 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 14.80 +1.00 85 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 16.67 +1.02 85 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 18.54 +1.03 85 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 20.98 +1.30 85 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 23.43 +1.31 85 0 0 0
28JAN27 430.00 P 0.00 0.00 0.00 25.88 +1.33 85 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 28.36 +1.37 85 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 31.48 +1.63 85 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 34.59 +0.66 85 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 38.84 +2.79 86 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 42.06 +1.73 86 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 45.79 +2.02 86 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 49.76 +2.04 86 0 2 0
28JAN27 510.00 P 0.00 0.00 0.00 53.73 +2.06 86 0 0 0
28JAN27 520.00 P 0.00 0.00 0.00 57.71 +2.09 87 0 2 0
28JAN27 530.00 P 80.00 80.00 80.00 61.69 +2.10 87 1 1 +1
28JAN27 540.00 P 0.00 0.00 0.00 66.38 +2.36 87 0 31 0
28JAN27 550.00 P 0.00 0.00 0.00 71.15 +2.38 87 0 0 0
28JAN27 560.00 P 0.00 0.00 0.00 75.93 +2.41 87 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 80.71 +2.43 87 0 15 0
28JAN27 580.00 P 0.00 0.00 0.00 85.49 +2.44 87 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 90.80 +2.65 87 0 0 0
28JAN27 600.00 P 0.00 0.00 0.00 96.39 +2.67 87 0 0 0
28JAN27 610.00 P 0.00 0.00 0.00 101.98 +2.70 87 0 60 0
28JAN27 620.00 P 0.00 0.00 0.00 107.57 +2.71 87 0 106 0
28JAN27 630.00 P 0.00 0.00 0.00 113.17 +2.73 87 0 90 0
28JAN27 640.00 P 138.01 138.01 138.01 118.79 +2.76 88 1 121 +1
28JAN27 650.00 P 0.00 0.00 0.00 125.08 +2.89 88 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 131.46 +2.91 88 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 137.85 +2.93 88 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 144.25 +2.95 88 0 14 0
28JAN27 690.00 P 0.00 0.00 0.00 150.65 +2.97 88 0 15 0
28JAN27 700.00 P 0.00 0.00 0.00 157.07 +2.99 88 0 34 0
28JAN27 710.00 P 0.00 0.00 0.00 163.87 +3.04 88 0 22 0
28JAN27 720.00 P 0.00 0.00 0.00 166.03 -1.92 85 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 178.15 +3.07 89 0 15 0
28JAN27 740.00 P 0.00 0.00 0.00 179.90 -2.31 85 0 0 0
28JAN27 750.00 P 0.00 0.00 0.00 186.84 +3.01 85 0 0 0
28JAN27 760.00 P 0.00 0.00 0.00 193.79 +3.02 85 0 0 0
28JAN27 770.00 P 0.00 0.00 0.00 200.76 +3.04 85 0 0 0
28JAN27 780.00 P 0.00 0.00 0.00 208.08 +3.01 85 0 0 0
28JAN27 790.00 P 0.00 0.00 0.00 215.67 +3.02 85 0 0 0
28JAN27 800.00 P 0.00 0.00 0.00 223.27 +3.04 85 0 0 0
28JAN27 810.00 P 0.00 0.00 0.00 230.87 +3.05 85 0 0 0
28JAN27 820.00 P 0.00 0.00 0.00 238.47 +3.06 85 0 0 0
28JAN27 830.00 P 0.00 0.00 0.00 246.09 +3.08 85 0 0 0
28JAN27 840.00 P 0.00 0.00 0.00 253.71 +3.08 85 0 0 0
28JAN27 850.00 P 0.00 0.00 0.00 261.36 +3.03 85 0 0 0
28JAN27 860.00 P 0.00 0.00 0.00 269.47 +2.99 85 0 0 0
28JAN27 870.00 P 0.00 0.00 0.00 277.64 +3.00 85 0 0 0
28JAN27 880.00 P 0.00 0.00 0.00 285.81 +3.01 85 0 0 0
28JAN27 890.00 P 0.00 0.00 0.00 293.99 +3.01 85 0 0 0
28JAN27 900.00 P 0.00 0.00 0.00 302.18 +3.03 85 0 0 0
28JAN27 910.00 P 0.00 0.00 0.00 310.37 +3.03 85 0 0 0
28JAN27 920.00 P 0.00 0.00 0.00 318.57 +3.04 85 0 0 0
28JAN27 930.00 P 0.00 0.00 0.00 326.79 +3.04 85 0 0 0
28JAN27 940.00 P 0.00 0.00 0.00 335.22 +2.88 85 0 0 0
28JAN27 950.00 P 0.00 0.00 0.00 343.87 +2.88 85 0 0 0
28JAN27 960.00 P 0.00 0.00 0.00 352.53 +2.89 85 0 0 0
28JAN27 970.00 P 0.00 0.00 0.00 361.19 +2.90 85 0 0 0
28JAN27 980.00 P 0.00 0.00 0.00 369.86 +2.90 85 0 0 0
28JAN27 990.00 P 0.00 0.00 0.00 378.53 +2.72 85 0 0 0
28JAN27 1,000.00 P 0.00 0.00 0.00 387.22 +2.13 85 0 0 0
28JAN27 1,010.00 P 0.00 0.00 0.00 395.91 +1.53 85 0 0 0
28JAN27 1,020.00 P 0.00 0.00 0.00 404.61 +2.91 85 0 0 0
30MAR27 310.00 P 21.04 21.67 21.04 11.35 +0.49 83 30 15 +15
30MAR27 320.00 P 0.00 0.00 0.00 12.86 +0.53 83 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 14.66 +0.65 83 0 1 0
30MAR27 340.00 P 25.50 25.50 25.50 16.69 +0.71 83 15 15 +15
30MAR27 350.00 P 0.00 0.00 0.00 18.72 +0.77 83 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 20.76 +0.83 83 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 23.19 +0.97 83 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 25.09 +0.30 82 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 27.66 +0.30 82 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 31.14 +0.31 83 0 6 0
30MAR27 410.00 P 0.00 0.00 0.00 34.00 +0.40 83 0 1 0
30MAR27 420.00 P 0.00 0.00 0.00 36.26 +0.39 82 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 39.52 +0.40 82 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 44.06 +1.69 83 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 47.42 +0.42 83 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 51.08 +0.52 83 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 55.19 +0.52 83 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 59.31 +0.53 84 0 100 0
30MAR27 490.00 P 0.00 0.00 0.00 63.43 +0.53 84 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 67.56 +0.54 84 0 791 0
30MAR27 510.00 P 0.00 0.00 0.00 71.71 +0.55 84 0 85 0
30MAR27 520.00 P 0.00 0.00 0.00 76.55 +0.65 84 0 1 0
30MAR27 530.00 P 0.00 0.00 0.00 81.48 +0.66 84 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 86.40 +0.66 84 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 91.33 +0.66 84 0 15 0
30MAR27 560.00 P 0.00 0.00 0.00 96.27 +0.67 84 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 101.22 +0.67 84 0 30 0
30MAR27 580.00 P 0.00 0.00 0.00 106.77 +0.79 84 0 16 0
30MAR27 590.00 P 0.00 0.00 0.00 112.51 +0.80 84 0 15 0
30MAR27 600.00 P 0.00 0.00 0.00 118.25 +0.80 84 0 18 0
30MAR27 610.00 P 0.00 0.00 0.00 123.99 +0.80 84 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 129.74 +0.80 84 0 47 0
30MAR27 630.00 P 0.00 0.00 0.00 135.50 +0.81 85 0 1 0
30MAR27 640.00 P 0.00 0.00 0.00 141.28 +0.82 85 0 30 0
30MAR27 650.00 P 0.00 0.00 0.00 147.72 +0.93 85 0 2 0
30MAR27 660.00 P 0.00 0.00 0.00 154.24 +0.93 85 0 1 0
30MAR27 670.00 P 0.00 0.00 0.00 160.77 +0.93 85 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 167.31 +0.94 85 0 13 0
30MAR27 690.00 P 0.00 0.00 0.00 173.85 +0.94 85 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 180.40 +0.95 85 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 186.96 +0.95 85 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 193.67 +1.06 85 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 200.93 +1.07 86 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 208.20 +1.07 86 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 215.47 +1.07 86 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 222.75 +7.54 86 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 230.03 +1.08 86 0 50 0
30MAR27 780.00 P 0.00 0.00 0.00 230.41 +1.05 82 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 237.50 +1.06 82 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 251.94 +1.09 86 0 34 0
30MAR27 810.00 P 0.00 0.00 0.00 252.03 +1.15 82 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 259.73 +1.15 82 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 275.46 +1.20 87 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 275.47 +1.20 82 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 282.86 +1.17 82 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 290.58 +1.17 82 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 298.30 +1.17 82 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 306.04 +1.17 82 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 313.79 +1.18 82 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 321.56 +1.18 82 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 329.75 +1.26 82 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 338.01 +1.27 82 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 346.27 +1.26 82 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 354.54 +1.26 82 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 362.82 +1.27 82 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 371.10 +1.27 82 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 390.77 +1.31 89 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 390.78 +1.31 84 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 396.00 +1.29 82 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 404.32 +1.29 82 0 27 0
30MAR27 1,010.00 P 0.00 0.00 0.00 412.67 +1.30 82 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 421.39 -11.25 82 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 430.12 -2.53 82 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 438.86 +1.36 82 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 447.60 +1.36 82 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 470.03 +1.40 92 0 195 0
30MAR27 1,070.00 P 0.00 0.00 0.00 470.04 +1.40 86 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 473.85 +1.36 82 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 497.10 +15.85 92 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 506.13 +1.40 92 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 515.18 +1.41 93 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 524.24 +1.41 93 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 524.25 +1.41 87 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 526.86 -14.34 82 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 552.04 +1.46 94 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 552.05 +1.46 88 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 554.20 -15.15 82 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 563.32 -6.04 82 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 589.62 +1.47 95 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 599.03 +1.47 95 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 599.04 +1.47 89 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 617.87 +1.47 96 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 617.88 +1.47 89 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 636.75 +18.62 97 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 646.20 +20.26 97 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 646.21 +8.00 90 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 665.19 +1.51 98 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 665.20 +1.51 91 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 684.57 +1.52 99 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 684.58 +1.52 91 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 684.59 -17.86 83 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 713.67 +11.21 100 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 723.38 +1.52 100 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 723.39 +1.52 93 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 742.82 +1.52 101 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 752.55 +11.24 102 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 762.29 +1.52 102 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 762.30 +1.52 95 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 762.31 -17.95 86 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 791.55 +1.52 103 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 791.56 +1.24 96 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 811.12 +1.54 104 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 821.04 +1.55 105 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 830.96 +1.55 105 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 830.97 -0.34 98 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 850.82 +1.55 106 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 850.83 -8.38 99 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 870.71 +1.55 107 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 870.72 -8.39 100 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 870.73 -18.33 90 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 881.50 -17.52 91 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 910.54 +1.55 109 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 920.51 +1.55 110 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 930.49 +1.55 110 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 930.50 -8.42 102 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 930.51 -18.41 93 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 960.48 +1.56 112 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 970.49 +1.55 113 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 980.52 +1.56 113 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 990.61 +1.56 114 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 990.62 -8.52 105 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 990.63 -15.68 96 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 991.18 -25.43 82 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 1,022.00 -4.91 108 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 1,022.01 -15.20 99 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 1,049.06 +1.55 116 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 1,049.07 -8.74 107 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 1,049.08 -19.03 97 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 1,070.50 -7.91 109 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 1,071.50 -17.21 101 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 1,101.98 +2.97 120 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 1,112.14 +2.83 121 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 1,122.30 +1.56 121 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 1,132.46 +2.55 122 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 1,132.47 -8.61 114 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,152.82 +1.56 123 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,152.83 -8.63 115 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,173.23 +1.56 125 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,183.46 +1.56 125 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,193.69 +1.55 126 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 19.70 -1.80 79 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 21.80 -1.90 79 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 24.20 -2.25 79 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 26.91 -2.28 79 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 29.62 -2.32 79 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 32.33 -2.37 79 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 35.06 -2.62 79 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 38.29 -2.83 79 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 41.69 -2.88 79 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 46.45 -3.01 80 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 49.97 -3.05 81 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 53.49 -3.11 81 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 57.28 -3.48 81 0 1 0
29JUN27 440.00 P 0.00 0.00 0.00 61.56 -3.53 81 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 65.84 -3.58 81 0 10 0
29JUN27 460.00 P 0.00 0.00 0.00 70.12 -3.63 81 0 1 0
29JUN27 470.00 P 0.00 0.00 0.00 74.42 -3.67 81 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 78.72 -3.73 81 0 1 0
29JUN27 490.00 P 0.00 0.00 0.00 83.14 -4.02 81 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 88.23 -4.06 81 0 2 0
29JUN27 510.00 P 0.00 0.00 0.00 93.32 -4.11 81 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 98.41 -4.16 81 0 6 0
29JUN27 530.00 P 0.00 0.00 0.00 103.51 -4.20 81 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 108.61 -4.26 81 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 113.73 -4.30 81 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 118.90 -4.43 81 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 124.79 -4.48 81 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 130.68 -4.53 81 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 136.58 -4.58 81 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 142.49 -4.62 81 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 148.40 -4.67 82 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 154.32 -4.71 82 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 160.26 -4.75 82 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 166.22 -4.79 82 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 172.81 -4.73 82 0 22 0
29JUN27 660.00 P 0.00 0.00 0.00 179.49 -4.77 82 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 186.17 -4.81 82 0 45 0
29JUN27 680.00 P 0.00 0.00 0.00 192.85 -4.86 82 0 77 0
29JUN27 690.00 P 0.00 0.00 0.00 199.55 -4.89 82 0 15 0
29JUN27 700.00 P 0.00 0.00 0.00 206.25 -4.93 82 0 35 0
29JUN27 710.00 P 0.00 0.00 0.00 212.95 -4.97 82 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 219.67 -5.01 82 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 226.42 -5.03 82 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 233.54 -4.76 83 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 240.94 -4.79 83 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 248.34 -4.83 83 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 255.75 -4.86 83 0 15 0
29JUN27 780.00 P 0.00 0.00 0.00 263.16 -4.90 83 0 87 0
29JUN27 790.00 P 0.00 0.00 0.00 270.58 -4.93 83 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 278.00 -4.97 83 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 285.44 -5.00 83 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 292.89 -5.02 83 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 292.90 -5.02 80 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 298.88 -4.91 79 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 306.62 -4.48 79 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 314.44 -4.47 79 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 331.92 +5.16 84 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 331.93 -2.67 80 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 337.90 -4.56 79 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 345.73 -4.58 79 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 353.57 -4.61 79 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 372.27 -4.76 84 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 372.28 -4.76 81 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 377.15 -4.66 79 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 385.03 -4.67 79 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 392.93 -4.68 79 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 413.17 -4.53 85 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 413.18 -12.78 81 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 417.85 -16.73 79 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 426.21 -8.38 79 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 447.62 +8.93 86 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 456.24 -4.26 86 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 456.25 -4.26 82 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 459.72 -4.16 79 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 482.16 +9.88 86 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 490.81 +10.11 86 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 499.48 -4.31 86 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 508.16 +4.36 87 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 516.85 -4.31 87 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 525.55 +4.38 87 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 534.50 -4.07 87 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 543.57 +4.99 87 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 552.65 -3.55 88 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 552.66 -3.55 83 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 570.81 -3.58 88 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 570.82 -3.58 84 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 589.00 -3.59 89 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 598.10 -3.60 89 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 598.11 -12.70 84 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 599.03 -11.79 80 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 625.46 -3.60 89 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 634.59 +5.52 89 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 643.74 -3.59 90 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 643.75 -12.72 85 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 646.20 -19.43 81 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 671.24 -3.55 90 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 671.25 -3.55 85 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 690.04 -3.11 91 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 690.05 -3.11 86 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 708.95 -2.74 91 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 708.96 -2.74 86 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 727.88 -2.74 92 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 727.89 -2.74 87 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 746.83 -2.74 92 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 756.32 +6.74 93 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 756.33 -12.20 88 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 762.29 -6.25 86 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 784.82 -2.70 93 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 794.33 +6.80 94 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 794.34 -12.19 88 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 794.35 -12.19 82 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 811.12 -14.44 87 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 821.04 -14.05 88 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 830.96 -13.67 88 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 851.64 -2.53 95 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 861.39 -2.33 96 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 861.40 -11.88 90 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 870.71 -12.14 90 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 890.66 -1.79 97 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 900.42 -1.78 97 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 900.43 -11.53 91 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 910.54 -1.43 92 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 929.74 +10.78 98 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 930.49 +1.55 93 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 930.50 -8.42 87 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 959.11 +10.19 99 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 960.48 +1.56 94 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 978.73 +9.79 99 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 988.55 +9.59 100 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 998.37 +9.32 100 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 998.38 -0.76 94 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 998.39 -7.92 88 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 1,027.89 -1.53 101 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 1,037.75 -1.49 101 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 1,047.61 -1.47 102 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 1,049.06 -9.86 97 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 1,049.07 -19.69 90 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 1,049.08 -19.69 82 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 1,087.45 +9.04 103 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 1,087.46 -1.25 98 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 1,101.98 +2.97 101 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,112.14 +2.83 101 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,127.45 +6.71 105 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,132.46 +2.55 102 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,147.48 +6.40 106 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,152.82 -5.30 103 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,152.83 -15.29 97 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,173.23 -4.90 104 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,187.58 -0.56 107 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,193.69 -4.47 105 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 29.16 -4.15 79 0 18 0
29SEP27 320.00 P 0.00 0.00 0.00 31.14 -4.10 78 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 33.98 -4.18 78 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 36.82 -4.60 78 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 40.00 -5.03 78 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 43.53 -5.12 78 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 47.07 -5.19 78 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 52.12 -5.44 79 0 3 0
29SEP27 390.00 P 0.00 0.00 0.00 54.15 -5.37 78 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 57.71 -5.88 78 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 61.79 -6.17 78 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 68.06 -4.27 79 0 2 0
29SEP27 430.00 P 0.00 0.00 0.00 72.49 -6.52 79 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 76.91 -6.62 79 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 81.35 -6.70 79 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 85.79 -6.81 79 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 90.27 -7.34 79 0 2 0
29SEP27 480.00 P 0.00 0.00 0.00 95.46 -7.46 79 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 100.68 -7.55 79 0 0 0
29SEP27 500.00 P 143.13 143.13 143.13 105.91 -7.64 79 1 1 +1
29SEP27 510.00 P 143.00 143.00 143.00 111.14 -7.73 80 1 0 -1
29SEP27 520.00 P 0.00 0.00 0.00 116.38 -7.82 80 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 121.64 -7.90 80 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 126.90 -8.00 80 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 132.26 -8.31 80 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 138.29 -8.39 80 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 144.31 -8.48 80 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 150.34 -8.57 80 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 156.38 -8.65 80 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 162.43 -8.73 80 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 168.48 -8.81 80 0 0 0
29SEP27 620.00 P 220.00 220.00 220.00 174.54 -8.90 80 1 1 +1
29SEP27 630.00 P 0.00 0.00 0.00 180.62 -8.98 80 0 1 0
29SEP27 640.00 P 0.00 0.00 0.00 186.74 -9.04 80 0 2 0
29SEP27 650.00 P 0.00 0.00 0.00 193.45 -9.03 80 0 1 0
29SEP27 660.00 P 0.00 0.00 0.00 200.25 -9.10 80 0 1 0
29SEP27 670.00 P 0.00 0.00 0.00 207.05 -9.18 80 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 213.85 -9.26 80 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 220.67 -9.32 81 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 227.48 -9.40 81 0 2 0
29SEP27 710.00 P 0.00 0.00 0.00 234.31 -9.47 81 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 241.15 -9.54 81 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 248.00 -9.61 81 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 254.87 -9.67 81 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 261.87 -9.62 81 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 269.37 -9.33 81 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 276.88 -9.39 81 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 284.39 -9.45 81 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 291.90 -9.52 81 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 299.42 -9.58 81 0 1 0
29SEP27 810.00 P 0.00 0.00 0.00 306.95 -9.64 81 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 314.49 -9.70 81 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 322.04 -9.75 82 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 329.59 -9.81 82 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 337.16 -9.86 82 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 344.74 -9.91 82 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 352.35 -9.94 82 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 360.30 -9.64 82 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 368.44 -9.22 82 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 376.58 -9.26 82 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 384.72 -9.31 82 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 384.73 -17.50 79 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 389.35 -12.89 78 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 397.28 -9.16 78 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 405.21 -9.21 78 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 413.15 -9.25 78 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 421.10 -9.28 78 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 429.06 -9.32 78 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 437.03 -9.35 78 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 445.01 -9.37 78 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 466.59 +4.19 83 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 474.88 -9.66 83 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 483.54 -1.01 84 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 492.22 -8.90 84 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 500.91 -0.22 84 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 509.60 -8.69 84 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 518.29 -8.73 84 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 526.99 -8.76 84 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 535.70 -0.06 84 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 544.42 -8.81 85 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 553.14 -8.83 85 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 561.87 -8.85 85 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 570.61 -8.87 85 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 579.36 -8.89 85 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 588.12 -0.14 85 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 596.88 -8.91 85 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 605.66 -0.14 85 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 614.45 -8.92 85 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 623.28 -0.10 85 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 632.39 -8.59 86 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 632.40 -8.59 82 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 650.66 -7.98 86 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 659.80 -7.70 86 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 659.81 -16.79 83 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 678.11 +1.50 87 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 687.27 -7.67 87 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 687.28 -7.67 83 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 705.61 -7.69 87 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 714.79 -7.69 88 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 723.98 +1.49 88 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 733.17 -7.70 88 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 742.37 +1.49 88 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 751.58 -7.70 88 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 760.80 +1.51 88 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 770.03 -7.68 88 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 779.26 +1.54 88 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 788.51 -7.65 89 0 0 0
TOTAL PUT 3,351 26,121 -864
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$ 4.835
09OCT26 3.75 C 0.00 0.00 0.00 1.09 +0.11 0 0 0 0
09OCT26 3.80 C 0.00 0.00 0.00 1.04 +0.11 0 0 0 0
09OCT26 3.85 C 0.00 0.00 0.00 0.99 +0.11 0 0 0 0
09OCT26 3.90 C 0.00 0.00 0.00 0.94 +0.11 0 0 0 0
09OCT26 3.95 C 0.00 0.00 0.00 0.89 +0.11 0 0 0 0
09OCT26 4.00 C 0.00 0.00 0.00 0.84 +0.11 0 0 0 0
09OCT26 4.05 C 0.00 0.00 0.00 0.79 +0.11 0 0 0 0
09OCT26 4.10 C 0.00 0.00 0.00 0.74 +0.11 0 0 0 0
09OCT26 4.15 C 0.00 0.00 0.00 0.69 +0.11 0 0 0 0
09OCT26 4.20 C 0.00 0.00 0.00 0.64 +0.11 0 0 0 0
09OCT26 4.25 C 0.00 0.00 0.00 0.59 +0.11 0 0 0 0
09OCT26 4.30 C 0.00 0.00 0.00 0.54 +0.11 0 0 0 0
09OCT26 4.35 C 0.00 0.00 0.00 0.49 +0.11 0 0 0 0
09OCT26 4.40 C 0.00 0.00 0.00 0.44 +0.11 0 0 0 0
09OCT26 4.45 C 0.00 0.00 0.00 0.39 +0.11 0 0 0 0
09OCT26 4.50 C 0.00 0.00 0.00 0.34 +0.10 0 0 0 0
09OCT26 4.55 C 0.00 0.00 0.00 0.29 +0.09 0 0 0 0
09OCT26 4.60 C 0.00 0.00 0.00 0.24 +0.10 0 0 0 0
09OCT26 4.65 C 0.00 0.00 0.00 0.19 +0.08 0 0 0 0
09OCT26 4.70 C 0.00 0.00 0.00 0.14 +0.06 0 0 0 0
09OCT26 4.75 C 0.00 0.00 0.00 0.09 +0.04 0 0 0 0
09OCT26 4.80 C 0.00 0.00 0.00 0.04 +0.01 0 0 0 -60
09OCT26 4.85 C 0.01 0.01 0.01 0.00 -0.02 0 32 32 +32
09OCT26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 5.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 5.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 5.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 5.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 5.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 5.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 5.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 5.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 6.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 6.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 6.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 6.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 6.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
09OCT26 6.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 6.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
09OCT26 6.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
09OCT26 7.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
16OCT26 3.75 C 0.00 0.00 0.00 1.09 +0.11 84 0 0 0
16OCT26 3.80 C 0.00 0.00 0.00 1.04 +0.11 80 0 0 0
16OCT26 3.85 C 0.00 0.00 0.00 0.99 +0.11 76 0 0 0
16OCT26 3.90 C 0.00 0.00 0.00 0.94 +0.11 72 0 0 0
16OCT26 3.95 C 0.00 0.00 0.00 0.89 +0.11 69 0 0 0
16OCT26 4.00 C 0.00 0.00 0.00 0.84 +0.11 65 0 0 0
16OCT26 4.05 C 0.00 0.00 0.00 0.79 +0.10 61 0 0 0
16OCT26 4.10 C 0.00 0.00 0.00 0.74 +0.10 57 0 0 0
16OCT26 4.15 C 0.00 0.00 0.00 0.69 +0.10 53 0 0 0
16OCT26 4.20 C 0.00 0.00 0.00 0.64 +0.10 50 0 0 0
16OCT26 4.25 C 0.00 0.00 0.00 0.59 +0.08 46 0 0 0
16OCT26 4.30 C 0.00 0.00 0.00 0.54 +0.09 42 0 0 0
16OCT26 4.35 C 0.00 0.00 0.00 0.49 +0.08 39 0 0 0
16OCT26 4.40 C 0.00 0.00 0.00 0.45 +0.07 49 0 0 0
16OCT26 4.45 C 0.00 0.00 0.00 0.40 +0.08 45 0 0 0
16OCT26 4.50 C 0.00 0.00 0.00 0.36 +0.07 48 0 0 0
16OCT26 4.55 C 0.00 0.00 0.00 0.32 +0.07 49 0 0 0
16OCT26 4.60 C 0.00 0.00 0.00 0.28 +0.06 48 0 0 0
16OCT26 4.65 C 0.00 0.00 0.00 0.25 +0.07 51 0 0 0
16OCT26 4.70 C 0.12 0.12 0.12 0.21 +0.04 49 75 75 +75
16OCT26 4.75 C 0.00 0.00 0.00 0.17 +0.04 45 0 0 0
16OCT26 4.80 C 0.00 0.00 0.00 0.15 +0.04 48 0 0 0
16OCT26 4.85 C 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
16OCT26 4.90 C 0.00 0.00 0.00 0.10 +0.02 47 0 60 0
16OCT26 4.95 C 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
16OCT26 5.00 C 0.00 0.00 0.00 0.07 +0.02 50 0 0 0
16OCT26 5.10 C 0.00 0.00 0.00 0.04 0.00 47 0 60 0
16OCT26 5.20 C 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
16OCT26 5.30 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
16OCT26 5.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 5.60 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 5.70 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 5.80 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 5.90 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 87 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 0.00 108 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 0.00 117 0 0 0
16OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.05 +0.10 57 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.95 +0.10 52 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.85 +0.07 46 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.76 +0.08 49 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.67 +0.09 49 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.58 +0.06 47 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.50 +0.07 48 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.42 +0.07 46 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.37 +0.08 51 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.31 +0.07 52 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.25 +0.06 50 0 5 0
29OCT26 4.90 C 0.00 0.00 0.00 0.20 +0.04 50 0 105 0
29OCT26 5.00 C 0.00 0.00 0.00 0.16 +0.04 50 0 174 0
29OCT26 5.25 C 0.00 0.00 0.00 0.09 +0.02 51 0 181 0
29OCT26 5.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 133 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 0.00 50 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 136 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 117 0 46 0
27NOV26 3.80 C 0.00 0.00 0.00 1.11 +0.09 58 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.03 +0.09 59 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.95 +0.08 59 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.87 +0.07 58 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.80 +0.07 59 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.72 +0.07 57 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.67 +0.07 59 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.61 +0.07 60 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.54 +0.05 58 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.49 +0.06 58 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.45 +0.06 60 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.40 +0.05 59 0 63 0
27NOV26 5.00 C 0.00 0.00 0.00 0.36 +0.05 59 0 235 0
27NOV26 5.25 C 0.00 0.00 0.00 0.27 +0.04 59 0 316 0
27NOV26 5.50 C 0.17 0.21 0.17 0.20 +0.02 59 8 24 +2
27NOV26 5.75 C 0.15 0.15 0.15 0.15 +0.02 60 10 443 +10
27NOV26 6.00 C 0.00 0.00 0.00 0.11 +0.02 60 0 180 0
27NOV26 6.25 C 0.00 0.00 0.00 0.08 +0.01 61 0 285 0
27NOV26 6.50 C 0.00 0.00 0.00 0.06 +0.01 62 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 +0.01 61 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 +0.01 62 0 91 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 +0.01 61 0 30 0
27NOV26 7.50 C 0.02 0.02 0.02 0.01 0.00 58 60 90 +60
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.20 +0.06 61 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.12 +0.04 60 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.05 +0.04 61 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.98 +0.07 60 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.89 +0.04 57 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.86 +0.05 61 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.80 +0.06 61 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.72 +0.04 58 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 +0.06 60 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 0.64 +0.06 61 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.60 +0.06 62 0 150 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 +0.05 61 0 15 0
30DEC26 5.00 C 0.43 0.43 0.43 0.51 +0.04 61 30 193 +15
30DEC26 5.25 C 0.00 0.00 0.00 0.42 +0.05 62 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 0.34 +0.03 62 0 80 0
30DEC26 5.75 C 0.00 0.00 0.00 0.28 +0.03 62 0 90 0
30DEC26 6.00 C 0.00 0.00 0.00 0.22 +0.02 61 0 158 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 +0.02 62 0 260 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 +0.01 61 0 25 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 +0.01 61 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 +0.01 62 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 +0.01 62 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 +0.01 63 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 +0.01 63 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 60 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 58 0 0 0
30DEC26 8.50 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 0.01 0.00 57 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 1.28 +0.09 63 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 1.21 +0.06 63 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 1.14 +0.08 63 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 1.08 +0.06 63 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 1.02 +0.08 63 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.96 +0.06 63 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.90 +0.07 62 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.85 +0.07 63 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.80 +0.07 63 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.75 +0.06 63 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.71 +0.06 63 0 0 0
28JAN27 4.90 C 0.57 0.57 0.57 0.67 +0.06 64 15 15 +15
28JAN27 5.00 C 0.00 0.00 0.00 0.63 +0.06 64 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.54 +0.06 64 0 0 0
28JAN27 5.50 C 0.39 0.39 0.39 0.46 +0.05 64 200 200 +200
28JAN27 5.75 C 0.33 0.33 0.33 0.39 +0.04 64 200 200 +200
28JAN27 6.00 C 0.28 0.32 0.28 0.33 +0.04 64 62 64 +62
28JAN27 6.25 C 0.00 0.00 0.00 0.28 +0.04 64 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.23 +0.03 63 0 0 0
28JAN27 6.75 C 0.18 0.18 0.18 0.19 +0.02 63 80 80 +80
28JAN27 7.00 C 0.00 0.00 0.00 0.16 +0.02 63 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.43 +0.05 65 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.36 +0.07 64 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.28 +0.05 63 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.24 +0.05 64 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.19 +0.07 65 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.13 +0.03 64 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.08 +0.06 64 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.04 +0.07 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.99 +0.06 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.94 +0.04 64 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.90 +0.06 65 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.85 +0.05 64 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.81 +0.05 64 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.73 +0.05 65 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.65 +0.05 65 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.58 +0.05 65 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.52 +0.05 66 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.46 +0.04 66 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 +0.02 65 0 80 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 +0.03 65 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 +0.02 65 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 +0.02 65 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 +0.02 65 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 +0.02 65 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 +0.02 65 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 +0.01 65 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 +0.01 65 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 +0.01 64 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.62 +0.08 67 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.56 +0.08 66 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.52 +0.05 67 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.46 +0.08 67 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.41 +0.08 67 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.36 +0.04 67 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.32 +0.08 67 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.27 +0.07 67 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.22 +0.07 66 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.18 +0.04 66 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.14 +0.06 66 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.10 +0.05 66 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.06 +0.06 66 0 110 0
29JUN27 5.25 C 0.00 0.00 0.00 0.97 +0.04 66 0 110 0
29JUN27 5.50 C 0.00 0.00 0.00 0.88 +0.04 66 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.83 +0.05 67 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.75 +0.04 67 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.71 +0.05 68 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.65 +0.05 68 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.60 +0.05 68 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.54 +0.03 67 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.49 +0.04 67 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.46 +0.03 67 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.41 +0.03 66 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.39 +0.03 67 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.36 +0.04 67 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.33 +0.03 67 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.31 +0.03 68 0 4 0
29SEP27 3.80 C 0.00 0.00 0.00 1.78 +0.05 67 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.73 +0.08 67 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.67 +0.07 67 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.63 +0.07 67 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.60 +0.09 68 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.54 +0.07 67 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.50 +0.08 67 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.46 +0.08 68 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.42 +0.08 68 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.38 +0.06 68 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.35 +0.04 68 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.31 +0.07 68 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.28 +0.07 68 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.19 +0.06 68 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.11 +0.06 68 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.04 +0.06 68 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 0.97 +0.05 68 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.91 +0.05 68 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.86 +0.06 69 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.80 +0.05 68 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.75 +0.07 68 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.70 +0.06 68 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.66 +0.04 68 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.62 +0.04 68 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.58 +0.04 68 0 0 0
TOTAL CALL 772 5,807 +691
09OCT26 3.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 3.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 3.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 3.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 3.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.15 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.35 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 4.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.60 P 0.00 0.00 0.00 0.00 -0.02 0 0 20 0
09OCT26 4.65 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
09OCT26 4.70 P 0.02 0.02 0.02 0.00 -0.05 0 30 30 0
09OCT26 4.75 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
09OCT26 4.80 P 0.00 0.00 0.00 0.00 -0.11 0 0 75 0
09OCT26 4.85 P 0.00 0.00 0.00 0.02 -0.12 0 0 0 0
09OCT26 4.90 P 0.18 0.18 0.18 0.07 -0.12 0 5 0 -5
09OCT26 4.95 P 0.00 0.00 0.00 0.12 -0.11 0 0 0 -15
09OCT26 5.00 P 0.00 0.00 0.00 0.17 -0.10 0 0 0 0
09OCT26 5.10 P 0.00 0.00 0.00 0.27 -0.10 0 0 0 0
09OCT26 5.20 P 0.00 0.00 0.00 0.37 -0.10 0 0 0 0
09OCT26 5.30 P 0.00 0.00 0.00 0.47 -0.10 0 0 0 0
09OCT26 5.40 P 0.00 0.00 0.00 0.57 -0.10 0 0 0 0
09OCT26 5.50 P 0.00 0.00 0.00 0.67 -0.10 0 0 0 0
09OCT26 5.60 P 0.00 0.00 0.00 0.77 -0.10 0 0 0 0
09OCT26 5.70 P 0.00 0.00 0.00 0.87 -0.10 0 0 0 0
09OCT26 5.80 P 0.00 0.00 0.00 0.97 -0.10 0 0 0 0
09OCT26 5.90 P 0.00 0.00 0.00 1.07 -0.10 0 0 0 0
09OCT26 6.00 P 0.00 0.00 0.00 1.17 -0.10 0 0 0 0
09OCT26 6.10 P 0.00 0.00 0.00 1.27 -0.10 0 0 0 0
09OCT26 6.20 P 0.00 0.00 0.00 1.37 -0.10 0 0 0 0
09OCT26 6.30 P 0.00 0.00 0.00 1.47 -0.10 0 0 0 0
09OCT26 6.40 P 0.00 0.00 0.00 1.57 -0.10 0 0 0 0
09OCT26 6.50 P 0.00 0.00 0.00 1.67 -0.10 0 0 0 0
09OCT26 6.60 P 0.00 0.00 0.00 1.77 -0.10 0 0 0 0
09OCT26 6.70 P 0.00 0.00 0.00 1.87 -0.10 0 0 0 0
09OCT26 6.80 P 0.00 0.00 0.00 1.97 -0.10 0 0 0 0
09OCT26 6.90 P 0.00 0.00 0.00 2.07 -0.10 0 0 0 0
09OCT26 7.00 P 0.00 0.00 0.00 2.17 -0.10 0 0 0 0
09OCT26 7.10 P 0.00 0.00 0.00 2.27 -0.10 0 0 0 0
16OCT26 3.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 3.85 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 3.95 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 4.15 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 4.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 4.30 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
16OCT26 4.35 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
16OCT26 4.40 P 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
16OCT26 4.45 P 0.00 0.00 0.00 0.01 -0.04 43 0 0 0
16OCT26 4.50 P 0.00 0.00 0.00 0.02 -0.04 46 0 0 0
16OCT26 4.55 P 0.00 0.00 0.00 0.03 -0.04 47 0 0 0
16OCT26 4.60 P 0.00 0.00 0.00 0.04 -0.05 47 0 0 0
16OCT26 4.65 P 0.00 0.00 0.00 0.05 -0.06 46 0 0 0
16OCT26 4.70 P 0.09 0.09 0.09 0.07 -0.06 48 30 30 +30
16OCT26 4.75 P 0.00 0.00 0.00 0.09 -0.07 48 0 0 0
16OCT26 4.80 P 0.00 0.00 0.00 0.11 -0.08 47 0 0 0
16OCT26 4.85 P 0.00 0.00 0.00 0.13 -0.09 46 0 0 0
16OCT26 4.90 P 0.00 0.00 0.00 0.16 -0.09 47 0 5 0
16OCT26 4.95 P 0.00 0.00 0.00 0.19 -0.10 46 0 0 0
16OCT26 5.00 P 0.00 0.00 0.00 0.23 -0.09 49 0 0 0
16OCT26 5.10 P 0.00 0.00 0.00 0.30 -0.10 46 0 0 0
16OCT26 5.20 P 0.00 0.00 0.00 0.38 -0.11 43 0 0 0
16OCT26 5.30 P 0.00 0.00 0.00 0.47 -0.11 41 0 0 0
16OCT26 5.40 P 0.00 0.00 0.00 0.57 -0.10 48 0 0 0
16OCT26 5.50 P 0.00 0.00 0.00 0.67 -0.10 54 0 0 0
16OCT26 5.60 P 0.00 0.00 0.00 0.77 -0.10 60 0 0 0
16OCT26 5.70 P 0.00 0.00 0.00 0.87 -0.10 66 0 0 0
16OCT26 5.80 P 0.00 0.00 0.00 0.97 -0.10 71 0 0 0
16OCT26 5.90 P 0.00 0.00 0.00 1.07 -0.10 77 0 0 0
16OCT26 6.00 P 0.00 0.00 0.00 1.17 -0.10 82 0 0 0
16OCT26 6.10 P 0.00 0.00 0.00 1.27 -0.10 87 0 0 0
16OCT26 6.20 P 0.00 0.00 0.00 1.37 -0.10 92 0 0 0
16OCT26 6.30 P 0.00 0.00 0.00 1.47 -0.10 97 0 0 0
16OCT26 6.40 P 0.00 0.00 0.00 1.57 -0.10 102 0 0 0
16OCT26 6.50 P 0.00 0.00 0.00 1.67 -0.10 107 0 0 0
16OCT26 6.60 P 0.00 0.00 0.00 1.77 -0.10 111 0 0 0
16OCT26 6.70 P 0.00 0.00 0.00 1.87 -0.10 116 0 0 0
16OCT26 6.80 P 0.00 0.00 0.00 1.97 -0.10 120 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 -0.02 50 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 -0.02 52 0 151 0
29OCT26 4.40 P 0.00 0.00 0.00 0.06 -0.03 49 0 76 0
29OCT26 4.50 P 0.00 0.00 0.00 0.09 -0.03 50 0 130 0
29OCT26 4.60 P 0.00 0.00 0.00 0.12 -0.05 50 0 70 0
29OCT26 4.70 P 0.25 0.25 0.25 0.15 -0.06 48 5 368 0
29OCT26 4.80 P 0.30 0.30 0.30 0.20 -0.07 49 6 249 +6
29OCT26 4.90 P 0.00 0.00 0.00 0.26 -0.07 50 0 166 0
29OCT26 5.00 P 0.00 0.00 0.00 0.31 -0.09 48 0 312 0
29OCT26 5.25 P 0.00 0.00 0.00 0.49 -0.09 49 0 95 0
29OCT26 5.50 P 0.00 0.00 0.00 0.70 -0.07 49 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.93 -0.10 51 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.17 -0.10 52 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.42 -0.10 59 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.67 -0.10 67 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.92 -0.10 74 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.17 -0.10 80 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.42 -0.10 87 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.67 -0.10 93 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.92 -0.10 99 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 3.17 -0.10 104 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.42 -0.10 109 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.67 -0.10 114 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.92 -0.10 119 0 60 0
27NOV26 3.80 P 0.00 0.00 0.00 0.07 -0.01 62 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.08 -0.02 60 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.10 -0.02 59 0 100 0
27NOV26 4.10 P 0.00 0.00 0.00 0.13 -0.02 61 0 16 0
27NOV26 4.20 P 0.00 0.00 0.00 0.15 -0.03 59 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.18 -0.04 59 0 105 0
27NOV26 4.40 P 0.00 0.00 0.00 0.22 -0.04 60 0 25 0
27NOV26 4.50 P 0.00 0.00 0.00 0.25 -0.05 59 0 15 0
27NOV26 4.60 P 0.00 0.00 0.00 0.30 -0.05 60 0 121 0
27NOV26 4.70 P 0.00 0.00 0.00 0.34 -0.06 59 0 165 0
27NOV26 4.80 P 0.00 0.00 0.00 0.39 -0.06 59 0 75 0
27NOV26 4.90 P 0.00 0.00 0.00 0.45 -0.06 60 0 223 0
27NOV26 5.00 P 0.00 0.00 0.00 0.51 -0.07 60 0 175 0
27NOV26 5.25 P 0.00 0.00 0.00 0.66 -0.09 59 0 171 0
27NOV26 5.50 P 0.00 0.00 0.00 0.85 -0.10 60 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 1.04 -0.09 59 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.27 -0.06 63 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.47 -0.09 59 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.70 -0.07 60 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.93 -0.10 57 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.18 -0.10 62 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.42 -0.10 60 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.67 -0.10 64 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.92 -0.10 68 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 3.17 -0.10 72 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.42 -0.10 76 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.67 -0.10 79 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.92 -0.10 83 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.02 62 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.02 62 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 -0.02 63 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 -0.02 62 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 -0.03 62 0 48 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 -0.03 62 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 -0.04 62 0 58 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 -0.04 61 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 0.43 -0.04 62 0 55 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 -0.06 61 100 155 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 -0.05 62 0 55 0
30DEC26 4.90 P 0.00 0.00 0.00 0.58 -0.07 61 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 -0.04 61 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 -0.05 63 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.97 -0.07 61 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.18 -0.03 65 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.39 -0.04 66 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.55 -0.10 60 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.79 -0.07 64 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.99 -0.09 61 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.22 -0.10 61 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.45 -0.08 61 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.69 -0.10 61 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.93 -0.10 61 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.17 -0.11 59 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.42 -0.10 62 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.67 -0.10 65 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.92 -0.10 68 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.21 -0.02 63 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.24 -0.02 63 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.28 -0.02 64 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.31 -0.02 63 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.34 -0.04 63 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.38 -0.03 62 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.43 -0.03 63 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.47 -0.04 63 100 100 +100
28JAN27 4.60 P 0.00 0.00 0.00 0.52 -0.05 62 0 20 0
28JAN27 4.70 P 0.00 0.00 0.00 0.57 -0.05 62 0 6 0
28JAN27 4.80 P 0.00 0.00 0.00 0.62 -0.05 62 0 1 0
28JAN27 4.90 P 0.00 0.00 0.00 0.68 -0.06 62 0 252 0
28JAN27 5.00 P 0.00 0.00 0.00 0.75 -0.03 63 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.91 -0.03 64 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 1.07 -0.04 63 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 1.25 -0.06 63 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 1.43 -0.08 62 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.63 -0.08 62 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.86 -0.06 65 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 2.12 -0.02 71 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 2.30 -0.06 66 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.34 -0.02 65 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.38 -0.02 65 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.42 -0.03 66 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.46 -0.03 65 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.49 -0.04 64 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.54 -0.04 64 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.59 -0.04 65 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.64 -0.04 65 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.69 -0.05 64 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.74 -0.05 64 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.80 -0.05 65 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.86 -0.05 65 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.91 -0.06 64 0 75 0
30MAR27 5.25 P 0.00 0.00 0.00 1.07 -0.06 65 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.25 -0.04 65 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.41 -0.07 65 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.62 -0.04 66 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.78 -0.08 64 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.98 -0.07 64 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.22 -0.05 67 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.39 -0.09 64 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.61 -0.07 64 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.83 -0.09 65 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.05 -0.09 64 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.31 -0.06 68 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.53 -0.06 68 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.75 -0.08 66 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.97 -0.10 64 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.50 -0.02 67 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.54 -0.03 66 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.59 -0.03 67 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.64 -0.03 67 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.68 -0.04 66 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.73 -0.04 66 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.78 -0.04 66 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.83 -0.04 66 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.89 -0.04 66 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.94 -0.05 66 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.00 -0.05 66 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.06 -0.05 66 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.12 -0.05 66 0 111 0
29JUN27 5.25 P 0.00 0.00 0.00 1.28 -0.05 66 0 110 0
29JUN27 5.50 P 0.00 0.00 0.00 1.45 -0.05 67 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.62 -0.06 66 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.80 -0.06 67 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.99 -0.06 67 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.19 -0.04 67 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.39 -0.05 68 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.61 -0.02 69 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.80 -0.05 68 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.00 -0.05 67 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.20 -0.08 66 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.43 -0.05 67 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.67 -0.05 69 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.90 -0.04 70 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.08 -0.09 66 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.65 -0.01 68 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.68 -0.03 67 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.73 -0.03 67 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.78 -0.03 67 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.83 -0.01 67 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.87 -0.04 66 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.94 -0.02 67 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.99 -0.03 67 0 5 0
29SEP27 4.60 P 0.00 0.00 0.00 1.04 -0.02 67 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.11 -0.03 67 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.16 -0.04 67 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.21 -0.05 66 0 15 0
29SEP27 5.00 P 0.00 0.00 0.00 1.28 -0.02 67 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.44 -0.05 67 0 30 0
29SEP27 5.50 P 0.00 0.00 0.00 1.60 -0.06 67 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.78 -0.06 67 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.98 -0.04 68 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.16 -0.04 68 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.36 -0.04 68 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.54 -0.05 68 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.75 -0.04 68 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.95 -0.05 69 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.15 -0.05 68 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.34 -0.07 67 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.58 -0.04 69 0 0 0
TOTAL PUT 276 5,694 +116
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$ 7.835
29OCT26 4.50 C 0.00 0.00 0.00 3.34 +0.69 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.24 +0.69 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.14 +0.67 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.05 +0.67 95 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.94 +0.69 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.84 +0.69 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.59 +0.68 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.35 +0.67 69 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.12 +0.70 79 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.84 +0.65 0 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.61 +0.62 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.37 +0.61 52 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.12 +0.54 43 0 0 0
29OCT26 7.00 C 0.66 0.86 0.60 0.95 +0.51 56 30 20 -10
29OCT26 7.25 C 0.49 0.50 0.49 0.74 +0.43 52 28 61 -8
29OCT26 7.50 C 0.26 0.56 0.26 0.57 +0.35 51 36 250 +3
29OCT26 7.75 C 0.26 0.40 0.22 0.44 +0.29 53 55 207 +45
29OCT26 8.00 C 0.18 0.34 0.16 0.32 +0.22 52 58 273 +37
29OCT26 8.25 C 0.22 0.24 0.22 0.24 +0.17 54 14 140 +3
29OCT26 8.50 C 0.10 0.16 0.09 0.17 +0.13 54 44 386 +25
29OCT26 8.75 C 0.06 0.10 0.06 0.12 +0.09 55 53 134 +30
29OCT26 9.00 C 0.06 0.06 0.06 0.08 +0.06 55 24 171 +24
29OCT26 9.25 C 0.00 0.00 0.00 0.05 +0.04 54 0 102 0
29OCT26 9.50 C 0.00 0.00 0.00 0.04 +0.03 57 0 127 0
29OCT26 9.75 C 0.00 0.00 0.00 0.02 +0.01 54 0 186 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 79 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 215 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 306 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
27NOV26 5.00 C 0.00 0.00 0.00 2.89 +0.67 74 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.65 +0.67 70 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.42 +0.69 69 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.19 +0.64 67 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.93 +0.60 57 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.70 +0.55 54 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.51 +0.54 57 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.29 +0.50 53 0 0 0
27NOV26 7.00 C 0.90 0.90 0.90 1.10 +0.44 52 1 39 0
27NOV26 7.25 C 0.00 0.00 0.00 0.96 +0.42 54 0 90 0
27NOV26 7.50 C 0.00 0.00 0.00 0.81 +0.37 54 0 215 0
27NOV26 7.75 C 0.46 0.48 0.46 0.69 +0.33 55 31 92 +31
27NOV26 8.00 C 0.39 0.56 0.37 0.58 +0.29 55 37 163 +15
27NOV26 8.25 C 0.46 0.46 0.46 0.48 +0.24 55 1 61 +1
27NOV26 8.50 C 0.00 0.00 0.00 0.40 +0.21 56 6 91 +6
27NOV26 8.75 C 0.00 0.00 0.00 0.33 +0.18 56 0 60 0
27NOV26 9.00 C 0.21 0.21 0.21 0.27 +0.15 56 6 78 +3
27NOV26 9.25 C 0.17 0.17 0.17 0.22 +0.13 56 3 94 +3
27NOV26 9.50 C 0.17 0.17 0.17 0.17 +0.10 55 2 13 +2
27NOV26 9.75 C 0.00 0.00 0.00 0.14 +0.08 56 0 15 0
27NOV26 10.00 C 0.11 0.11 0.11 0.11 +0.07 56 5 102 +5
27NOV26 10.50 C 0.10 0.10 0.09 0.07 +0.04 56 32 52 -1
27NOV26 11.00 C 0.00 0.00 0.00 0.05 +0.04 58 0 175 0
27NOV26 11.50 C 0.00 0.00 0.00 0.03 +0.02 58 0 65 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 3.45 +0.66 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.35 +0.66 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.28 +0.68 55 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.19 +0.68 58 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.09 +0.66 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.01 +0.68 61 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.90 +0.66 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.67 +0.61 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.46 +0.61 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.24 +0.59 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.04 +0.58 58 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.84 +0.56 57 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.62 +0.50 54 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.43 +0.46 53 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.28 +0.44 54 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.13 +0.41 54 0 84 0
30DEC26 7.50 C 0.75 0.76 0.75 1.02 +0.41 56 73 622 -7
30DEC26 7.75 C 0.55 0.85 0.55 0.88 +0.36 55 18 136 +18
30DEC26 8.00 C 0.56 0.56 0.56 0.77 +0.32 55 2 78 +1
30DEC26 8.25 C 0.51 0.51 0.51 0.67 +0.28 55 15 210 +15
30DEC26 8.50 C 0.45 0.55 0.45 0.58 +0.25 55 16 157 0
30DEC26 8.75 C 0.00 0.00 0.00 0.50 +0.22 55 0 177 0
30DEC26 9.00 C 0.00 0.00 0.00 0.45 +0.21 56 0 178 0
30DEC26 9.25 C 0.26 0.26 0.26 0.39 +0.19 56 2 108 +2
30DEC26 9.50 C 0.00 0.00 0.00 0.33 +0.16 56 0 46 0
30DEC26 9.75 C 0.00 0.00 0.00 0.28 +0.14 56 0 36 0
30DEC26 10.00 C 0.20 0.20 0.20 0.24 +0.12 56 100 338 +100
30DEC26 10.50 C 0.20 0.20 0.20 0.17 +0.09 55 1 185 -1
30DEC26 11.00 C 0.00 0.00 0.00 0.13 +0.07 56 0 308 0
30DEC26 11.50 C 0.00 0.00 0.00 0.09 +0.05 56 0 75 0
30DEC26 12.00 C 0.05 0.05 0.05 0.07 +0.05 57 6 17 +6
30DEC26 12.50 C 0.00 0.00 0.00 0.05 +0.04 57 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 11 0
28JAN27 5.00 C 0.00 0.00 0.00 2.96 +0.62 59 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.75 +0.62 60 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.53 +0.60 59 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 2.31 +0.57 57 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 2.12 +0.56 57 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.90 +0.51 54 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.74 +0.53 55 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.55 +0.47 53 0 13 0
28JAN27 7.00 C 0.00 0.00 0.00 1.42 +0.46 55 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 1.28 +0.44 55 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 1.14 +0.40 55 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 1.02 +0.37 55 0 15 0
28JAN27 8.00 C 0.00 0.00 0.00 0.92 +0.35 55 0 15 0
28JAN27 8.25 C 0.00 0.00 0.00 0.81 +0.31 55 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.72 +0.28 55 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.64 +0.25 55 0 0 0
28JAN27 9.00 C 0.45 0.45 0.45 0.57 +0.23 55 2 2 +2
28JAN27 9.25 C 0.00 0.00 0.00 0.50 +0.21 55 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.45 +0.20 55 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.41 +0.19 56 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 3.60 +0.68 63 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.51 +0.67 62 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.42 +0.66 61 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.34 +0.65 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.24 +0.61 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.17 +0.62 61 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.08 +0.61 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.87 +0.59 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.66 +0.59 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.47 +0.56 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.28 +0.52 56 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.11 +0.50 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.94 +0.48 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.77 +0.44 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.64 +0.46 55 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.51 +0.44 55 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.41 +0.44 56 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.27 +0.39 55 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.16 +0.37 55 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.06 +0.34 55 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.97 +0.32 55 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 0.88 +0.29 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.82 +0.28 55 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.74 +0.25 55 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.69 +0.25 56 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.63 +0.24 56 0 1 0
30MAR27 10.00 C 0.56 0.56 0.56 0.57 +0.22 56 2 2 +2
30MAR27 10.50 C 0.00 0.00 0.00 0.47 +0.18 55 0 0 0
30MAR27 11.00 C 0.39 0.39 0.39 0.39 +0.16 55 15 15 +15
30MAR27 11.50 C 0.00 0.00 0.00 0.32 +0.13 55 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 +0.11 55 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 +0.10 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 +0.08 55 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 +0.07 56 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 +0.05 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 +0.05 55 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.72 +0.66 61 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.63 +0.65 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.55 +0.64 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.47 +0.64 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.39 +0.64 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.31 +0.63 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.24 +0.63 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.05 +0.58 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.87 +0.59 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.69 +0.56 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.53 +0.55 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.37 +0.52 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.22 +0.52 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.07 +0.48 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.94 +0.46 56 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.81 +0.44 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.69 +0.42 55 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.58 +0.40 55 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.45 +0.36 54 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.35 +0.32 54 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.26 +0.30 54 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 1.20 +0.31 55 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.13 +0.31 56 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.04 +0.30 55 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.96 +0.25 55 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.93 +0.28 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.85 +0.24 55 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 0.74 +0.22 55 0 15 0
29JUN27 11.00 C 0.00 0.00 0.00 0.65 +0.20 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.57 +0.19 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.49 +0.16 55 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.43 +0.15 55 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 3.41 +0.62 60 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.24 +0.61 59 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.07 +0.59 59 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.91 +0.58 58 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.75 +0.56 58 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.61 +0.55 58 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.44 +0.50 56 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.30 +0.47 56 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.18 +0.46 56 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.06 +0.45 56 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.97 +0.45 57 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.86 +0.43 56 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.76 +0.42 56 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.67 +0.41 56 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.58 +0.39 56 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.49 +0.37 56 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.41 +0.34 56 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.34 +0.33 56 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.27 +0.32 56 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.21 +0.32 57 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.16 +0.32 57 0 15 0
29SEP27 10.50 C 0.00 0.00 0.00 1.04 +0.30 57 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.93 +0.27 57 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 0.84 +0.25 57 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.75 +0.23 57 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.67 +0.21 56 0 15 0
TOTAL CALL 718 8,545 +367
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 52 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 -0.01 67 0 133 0
29OCT26 6.00 P 0.03 0.03 0.03 0.01 -0.02 59 2 112 -2
29OCT26 6.25 P 0.00 0.00 0.00 0.02 -0.05 59 0 198 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 -0.09 55 0 854 0
29OCT26 6.75 P 0.07 0.07 0.07 0.06 -0.12 56 1 191 -1
29OCT26 7.00 P 0.23 0.23 0.10 0.10 -0.19 55 51 446 -8
29OCT26 7.25 P 0.25 0.25 0.16 0.16 -0.26 55 32 99 -15
29OCT26 7.50 P 0.37 0.37 0.24 0.25 -0.32 55 32 140 -16
29OCT26 7.75 P 0.36 0.36 0.36 0.35 -0.40 54 1 92 0
29OCT26 8.00 P 0.52 0.52 0.52 0.49 -0.44 55 1 31 -1
29OCT26 8.25 P 0.00 0.00 0.00 0.66 -0.52 57 0 100 0
29OCT26 8.50 P 0.00 0.00 0.00 0.84 -0.56 57 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.05 -0.59 60 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.27 -0.61 62 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 1.50 -0.61 66 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.74 -0.65 70 0 5 0
29OCT26 9.75 P 0.00 0.00 0.00 1.98 -0.63 74 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 2.19 -0.67 66 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.74 -0.62 94 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.20 -0.67 91 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.70 -0.66 99 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.19 -0.68 103 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.72 -0.64 125 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 -0.03 54 0 80 0
27NOV26 5.50 P 0.00 0.00 0.00 0.03 -0.04 59 0 162 0
27NOV26 5.75 P 0.00 0.00 0.00 0.04 -0.06 56 0 48 0
27NOV26 6.00 P 0.09 0.09 0.09 0.07 -0.08 58 1 259 -1
27NOV26 6.25 P 0.00 0.00 0.00 0.10 -0.11 57 0 82 0
27NOV26 6.50 P 0.00 0.00 0.00 0.14 -0.15 56 0 1 0
27NOV26 6.75 P 0.23 0.23 0.23 0.20 -0.19 56 1 33 +1
27NOV26 7.00 P 0.00 0.00 0.00 0.28 -0.22 57 0 237 0
27NOV26 7.25 P 0.52 0.52 0.52 0.36 -0.28 56 1 134 -1
27NOV26 7.50 P 0.63 0.63 0.62 0.46 -0.33 56 30 186 0
27NOV26 7.75 P 0.00 0.00 0.00 0.58 -0.39 55 0 63 0
27NOV26 8.00 P 0.74 0.74 0.73 0.73 -0.37 57 45 110 +35
27NOV26 8.25 P 0.00 0.00 0.00 0.88 -0.41 57 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 1.06 -0.43 58 0 105 0
27NOV26 8.75 P 0.00 0.00 0.00 1.24 -0.45 58 0 6 0
27NOV26 9.00 P 0.00 0.00 0.00 1.44 -0.47 60 0 3 0
27NOV26 9.25 P 0.00 0.00 0.00 1.62 -0.57 58 0 2 0
27NOV26 9.50 P 0.00 0.00 0.00 1.86 -0.55 62 0 4 0
27NOV26 9.75 P 0.00 0.00 0.00 2.07 -0.58 62 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.27 -0.59 60 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.74 -0.62 62 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.23 -0.64 68 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.70 -0.67 67 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.21 -0.66 75 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.72 -0.67 83 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 -0.01 54 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 -0.04 50 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.04 54 0 3 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.04 56 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.05 57 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.07 56 0 49 0
30DEC26 5.75 P 0.11 0.11 0.11 0.10 -0.09 55 2 86 +1
30DEC26 6.00 P 0.00 0.00 0.00 0.14 -0.12 55 0 55 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 -0.14 56 0 30 0
30DEC26 6.50 P 0.34 0.34 0.29 0.26 -0.16 56 4 1,136 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 -0.20 55 0 115 0
30DEC26 7.00 P 0.44 0.44 0.44 0.41 -0.24 55 2 179 -2
30DEC26 7.25 P 0.00 0.00 0.00 0.51 -0.28 55 0 84 0
30DEC26 7.50 P 0.72 0.72 0.72 0.62 -0.33 55 15 411 0
30DEC26 7.75 P 0.00 0.00 0.00 0.75 -0.35 55 0 61 0
30DEC26 8.00 P 0.00 0.00 0.00 0.89 -0.36 55 0 391 0
30DEC26 8.25 P 0.00 0.00 0.00 1.05 -0.38 56 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.21 -0.42 56 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.39 -0.43 57 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.57 -0.46 57 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 1.77 -0.48 58 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 1.99 -0.47 60 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 2.20 -0.49 61 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.41 -0.55 61 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.84 -0.58 61 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.27 -0.63 60 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.75 -0.63 62 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.21 -0.66 61 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.72 -0.67 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.20 -0.69 67 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.71 -0.68 73 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.20 -0.69 75 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.68 -0.71 73 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.17 -0.72 71 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.69 -0.70 82 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.19 -0.70 85 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.71 -0.68 94 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.20 -0.69 94 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.70 -0.69 97 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.17 -0.72 88 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.67 -0.72 91 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.17 -0.72 93 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.68 -0.71 101 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.17 -0.72 98 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.18 -0.71 108 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.17 -0.71 107 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.06 -0.05 56 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.09 -0.06 56 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.12 -0.08 56 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.17 -0.10 57 0 16 0
28JAN27 6.00 P 0.00 0.00 0.00 0.22 -0.12 56 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.28 -0.15 56 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.35 -0.18 56 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.44 -0.21 56 0 15 0
28JAN27 7.00 P 0.00 0.00 0.00 0.53 -0.24 56 0 15 0
28JAN27 7.25 P 0.00 0.00 0.00 0.63 -0.27 55 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.75 -0.30 55 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.87 -0.31 55 0 0 0
28JAN27 8.00 P 1.03 1.03 1.03 1.03 -0.32 56 45 45 +45
28JAN27 8.25 P 0.00 0.00 0.00 1.17 -0.36 56 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.33 -0.39 56 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.50 -0.41 56 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.68 -0.43 56 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.87 -0.45 57 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.07 -0.46 58 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.28 -0.47 58 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.06 -0.04 56 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.07 -0.04 56 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.08 -0.04 56 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.09 -0.05 55 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.10 -0.06 55 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.12 -0.05 56 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.13 -0.07 55 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.17 -0.09 55 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.22 -0.11 55 0 15 0
30MAR27 5.75 P 0.00 0.00 0.00 0.28 -0.13 55 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.35 -0.15 55 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.43 -0.17 56 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.52 -0.18 56 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.62 -0.20 56 0 32 0
30MAR27 7.00 P 0.00 0.00 0.00 0.71 -0.24 55 0 18 0
30MAR27 7.25 P 0.89 0.89 0.89 0.83 -0.25 55 15 17 -2
30MAR27 7.50 P 0.00 0.00 0.00 0.95 -0.30 55 0 3 0
30MAR27 7.75 P 1.13 1.13 1.13 1.08 -0.32 55 30 45 +30
30MAR27 8.00 P 1.25 1.25 1.25 1.22 -0.32 55 15 25 +15
30MAR27 8.25 P 0.00 0.00 0.00 1.39 -0.33 56 0 16 0
30MAR27 8.50 P 0.00 0.00 0.00 1.55 -0.35 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.73 -0.36 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.91 -0.37 57 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 2.09 -0.38 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.26 -0.42 57 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.44 -0.46 56 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.65 -0.47 57 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.05 -0.51 57 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.46 -0.55 57 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 3.91 -0.55 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.35 -0.58 58 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.81 -0.60 59 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.26 -0.63 57 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.74 -0.65 59 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 6.23 -0.66 60 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.70 -0.69 59 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.13 -0.06 55 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.15 -0.06 56 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.16 -0.08 55 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.18 -0.08 55 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.20 -0.08 55 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.22 -0.09 55 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.24 -0.10 55 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.30 -0.12 55 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.37 -0.13 55 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.45 -0.15 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.53 -0.17 55 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.63 -0.17 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.73 -0.18 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.84 -0.19 56 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.95 -0.22 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.07 -0.24 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.19 -0.27 55 0 0 0
29JUN27 7.75 P 1.34 1.34 1.34 1.34 -0.30 56 15 15 +15
29JUN27 8.00 P 0.00 0.00 0.00 1.47 -0.34 55 0 0 0
29JUN27 8.25 P 1.63 1.63 1.63 1.63 -0.32 55 15 15 0
29JUN27 8.50 P 0.00 0.00 0.00 1.77 -0.35 55 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 1.93 -0.38 55 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.11 -0.38 55 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.29 -0.40 55 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.47 -0.41 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.65 -0.43 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.83 -0.45 55 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.23 -0.47 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.64 -0.48 56 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.04 -0.52 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.47 -0.54 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.92 -0.57 56 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.37 -0.10 56 0 1 0
29SEP27 5.25 P 0.00 0.00 0.00 0.45 -0.11 57 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.53 -0.13 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.62 -0.14 57 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.70 -0.17 56 0 1 0
29SEP27 6.25 P 0.00 0.00 0.00 0.82 -0.17 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.92 -0.18 56 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 1.04 -0.18 56 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.16 -0.19 57 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.26 -0.23 55 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.39 -0.25 55 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.53 -0.27 55 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.68 -0.28 55 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.83 -0.34 55 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.98 -0.33 55 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 2.15 -0.34 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.32 -0.36 55 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.50 -0.37 56 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 2.67 -0.39 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.86 -0.39 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.05 -0.40 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.43 -0.42 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.82 -0.44 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.23 -0.46 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.63 -0.49 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.05 -0.52 56 0 0 0
TOTAL PUT 356 9,655 +93
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$ 45.440
09OCT26 33.00 C 0.00 0.00 0.00 12.44 +0.60 0 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 11.94 +0.60 0 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 11.44 +0.60 0 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 10.94 +0.60 0 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 10.44 +0.60 0 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 9.94 +0.60 0 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 9.44 +0.60 0 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 8.94 +0.60 0 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 8.44 +0.60 0 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 7.94 +0.60 0 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 7.44 +0.60 0 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 6.94 +0.60 0 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 6.44 +0.60 0 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 5.94 +0.60 0 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 5.44 +0.60 0 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 4.94 +0.60 0 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 4.44 +0.60 0 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 3.94 +0.60 0 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 3.44 +0.60 0 0 0 -52
09OCT26 42.50 C 0.00 0.00 0.00 2.94 +0.59 0 0 0 -44
09OCT26 43.00 C 0.00 0.00 0.00 2.44 +0.58 0 0 0 -30
09OCT26 43.50 C 0.00 0.00 0.00 1.94 +0.56 0 0 0 -165
09OCT26 44.00 C 0.00 0.00 0.00 1.44 +0.51 0 0 0 -117
09OCT26 44.50 C 0.32 0.32 0.32 0.94 +0.36 0 15 0 -137
09OCT26 45.00 C 0.18 0.51 0.14 0.44 +0.12 0 161 0 -42
09OCT26 45.50 C 0.03 0.03 0.03 0.00 -0.15 0 48 115 0
09OCT26 46.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 95 0
09OCT26 46.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 150 0
09OCT26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,000 0
09OCT26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09OCT26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
09OCT26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
09OCT26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 33.00 C 0.00 0.00 0.00 12.46 +0.38 0 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 11.96 +0.60 0 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 11.46 +0.60 0 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 10.96 +0.50 0 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 10.46 +0.60 0 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 9.96 +0.51 0 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 9.46 +0.59 0 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 8.96 +0.50 0 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 8.46 +0.59 0 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 7.96 +0.48 0 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 7.46 +0.59 0 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 6.96 +0.59 0 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 6.47 +0.59 44 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 5.97 +0.58 41 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 5.47 +0.57 37 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 4.98 +0.55 39 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 4.50 +0.54 41 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 4.02 +0.51 40 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 3.55 +0.48 40 0 12 0
16OCT26 42.50 C 0.00 0.00 0.00 3.10 +0.44 40 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 2.67 +0.39 40 0 9 0
16OCT26 43.50 C 0.00 0.00 0.00 2.27 +0.41 40 0 24 0
16OCT26 44.00 C 1.48 1.91 1.42 1.84 +0.29 37 45 45 +45
16OCT26 44.50 C 1.24 1.50 1.24 1.51 +0.24 38 45 51 +30
16OCT26 45.00 C 0.94 0.94 0.94 1.22 +0.19 38 30 30 +30
16OCT26 45.50 C 0.82 0.84 0.70 0.97 +0.15 39 69 54 +39
16OCT26 46.00 C 0.63 0.63 0.56 0.75 +0.11 39 60 60 +60
16OCT26 46.50 C 0.48 0.48 0.46 0.58 +0.09 39 45 45 +45
16OCT26 47.00 C 0.42 0.42 0.35 0.43 +0.06 39 42 42 +42
16OCT26 47.50 C 0.00 0.00 0.00 0.33 +0.05 40 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 0.24 +0.03 40 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 41 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 61 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
16OCT26 60.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 12.50 +0.42 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.50 +0.64 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.50 +0.59 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.51 +0.64 39 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.52 +0.57 38 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.55 +0.57 40 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.59 +0.54 39 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 5.66 +0.50 39 0 8 0
29OCT26 41.00 C 0.00 0.00 0.00 4.78 +0.46 39 0 45 0
29OCT26 42.00 C 0.00 0.00 0.00 3.95 +0.41 39 0 241 0
29OCT26 43.00 C 0.00 0.00 0.00 3.20 +0.35 39 0 391 0
29OCT26 44.00 C 2.17 2.26 2.17 2.53 +0.36 39 30 347 +30
29OCT26 45.00 C 1.66 1.78 1.59 1.90 +0.23 38 69 196 +15
29OCT26 46.00 C 0.00 0.00 0.00 1.43 +0.18 38 0 2,010 0
29OCT26 47.00 C 0.00 0.00 0.00 1.05 +0.13 39 0 824 0
29OCT26 48.00 C 0.00 0.00 0.00 0.75 +0.09 39 0 410 0
29OCT26 49.00 C 0.00 0.00 0.00 0.54 +0.08 39 0 406 0
29OCT26 50.00 C 0.00 0.00 0.00 0.38 +0.04 40 0 251 0
29OCT26 52.50 C 0.00 0.00 0.00 0.13 +0.01 40 0 779 0
29OCT26 55.00 C 0.00 0.00 0.00 0.04 0.00 40 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 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 12.64 +0.56 44 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.68 +0.56 44 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.74 +0.60 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.81 +0.53 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.92 +0.52 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.06 +0.50 44 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 7.23 +0.47 44 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.44 +0.43 44 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.71 +0.41 44 0 66 0
27NOV26 42.00 C 0.00 0.00 0.00 5.02 +0.37 44 0 112 0
27NOV26 43.00 C 0.00 0.00 0.00 4.38 +0.33 44 0 183 0
27NOV26 44.00 C 3.60 3.60 3.60 3.80 +0.40 44 100 213 +79
27NOV26 45.00 C 3.04 3.11 2.90 3.18 +0.26 43 49 373 0
27NOV26 46.00 C 2.61 2.72 2.47 2.73 +0.24 43 87 179 +35
27NOV26 47.00 C 2.14 2.14 2.09 2.31 +0.20 43 43 143 -20
27NOV26 48.00 C 0.00 0.00 0.00 1.95 +0.17 43 0 195 0
27NOV26 49.00 C 0.00 0.00 0.00 1.64 +0.15 43 0 236 0
27NOV26 50.00 C 0.00 0.00 0.00 1.37 +0.13 44 0 352 0
27NOV26 52.50 C 0.00 0.00 0.00 0.89 +0.12 45 0 412 0
27NOV26 55.00 C 0.00 0.00 0.00 0.54 +0.06 45 0 297 0
27NOV26 57.50 C 0.00 0.00 0.00 0.31 +0.03 45 0 320 0
27NOV26 60.00 C 0.23 0.23 0.22 0.17 +0.01 44 30 353 +30
27NOV26 62.50 C 0.00 0.00 0.00 0.10 +0.01 45 0 190 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 0.00 44 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.84 +0.53 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.92 +0.52 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.02 +0.49 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.14 +0.46 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.30 +0.44 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.49 +0.41 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.71 +0.37 41 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 6.98 +0.34 41 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 6.29 +0.31 41 0 65 0
30DEC26 42.00 C 0.00 0.00 0.00 5.64 +0.28 41 0 119 0
30DEC26 43.00 C 4.74 4.74 4.62 4.92 +0.27 40 8 195 +7
30DEC26 44.00 C 4.24 4.24 4.08 4.39 +0.26 40 30 351 +12
30DEC26 45.00 C 3.76 3.76 3.76 3.85 +0.19 40 4 346 +4
30DEC26 46.00 C 3.22 3.22 3.22 3.39 +0.15 40 15 642 +15
30DEC26 47.00 C 2.97 2.97 2.76 3.04 +0.19 41 49 1,367 -29
30DEC26 48.00 C 0.00 0.00 0.00 2.64 +0.14 41 0 204 0
30DEC26 49.00 C 0.00 0.00 0.00 2.30 +0.12 41 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 1.99 +0.09 41 0 244 0
30DEC26 52.50 C 0.00 0.00 0.00 1.42 +0.10 42 0 60 0
30DEC26 55.00 C 0.00 0.00 0.00 0.98 +0.07 42 0 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.65 0.00 42 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.42 -0.01 42 0 58 0
30DEC26 62.50 C 0.00 0.00 0.00 0.27 -0.01 42 0 225 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 165 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 287 0
28JAN27 34.00 C 0.00 0.00 0.00 12.16 +0.54 41 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 11.29 +0.52 41 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 10.45 +0.30 41 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 9.59 +0.43 40 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 8.66 +0.08 37 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 8.13 +0.44 41 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 7.36 +0.21 40 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 6.77 +0.40 41 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 6.15 +0.37 41 0 30 0
28JAN27 43.00 C 0.00 0.00 0.00 5.56 +0.42 41 0 150 0
28JAN27 44.00 C 4.64 4.73 4.64 4.93 +0.37 40 29 86 +20
28JAN27 45.00 C 4.12 4.37 4.12 4.44 +0.35 40 30 171 +15
28JAN27 46.00 C 3.69 3.89 3.69 3.98 +0.32 40 41 173 +41
28JAN27 47.00 C 3.40 3.48 3.34 3.55 +0.28 40 31 90 +26
28JAN27 48.00 C 3.01 3.01 3.01 3.18 +0.27 40 8 59 +8
28JAN27 49.00 C 0.00 0.00 0.00 2.84 +0.25 40 0 57 0
28JAN27 50.00 C 0.00 0.00 0.00 2.53 +0.23 40 0 32 0
28JAN27 52.50 C 0.00 0.00 0.00 1.88 +0.18 41 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 1.39 +0.11 41 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 1.00 +0.09 41 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.68 +0.06 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.57 +0.53 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.75 +0.52 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.95 +0.51 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.18 +0.49 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.44 +0.48 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.73 +0.46 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.05 +0.44 41 0 14 0
30MAR27 40.00 C 0.00 0.00 0.00 8.40 +0.42 41 0 21 0
30MAR27 41.00 C 0.00 0.00 0.00 7.78 +0.24 41 0 11 0
30MAR27 42.00 C 0.00 0.00 0.00 7.20 +0.38 41 0 1,093 0
30MAR27 43.00 C 0.00 0.00 0.00 6.57 +0.15 40 0 1,338 0
30MAR27 44.00 C 0.00 0.00 0.00 6.02 +0.41 40 0 710 0
30MAR27 45.00 C 0.00 0.00 0.00 5.65 +0.33 41 0 725 0
30MAR27 46.00 C 0.00 0.00 0.00 5.14 +0.41 40 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 4.72 +0.38 41 0 427 0
30MAR27 48.00 C 0.00 0.00 0.00 4.33 +0.36 41 0 421 0
30MAR27 49.00 C 0.00 0.00 0.00 3.97 +0.34 41 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 3.64 +0.28 41 0 44 0
30MAR27 52.50 C 0.00 0.00 0.00 2.91 +0.29 41 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 2.33 +0.18 41 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.85 +0.14 41 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.44 +0.15 41 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.09 +0.09 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.84 +0.07 41 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.67 +0.06 41 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 13.88 +0.52 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.11 +0.51 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.51 +0.29 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.65 +0.48 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.97 +0.47 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.31 +0.47 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.68 +0.43 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.09 +0.42 41 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.62 +0.27 42 0 77 0
29JUN27 42.00 C 0.00 0.00 0.00 8.08 +0.25 42 0 530 0
29JUN27 43.00 C 0.00 0.00 0.00 7.54 +0.33 42 0 606 0
29JUN27 44.00 C 0.00 0.00 0.00 7.06 +0.32 42 0 120 0
29JUN27 45.00 C 0.00 0.00 0.00 6.61 +0.30 42 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 6.18 +0.28 42 0 425 0
29JUN27 47.00 C 0.00 0.00 0.00 5.79 +0.27 42 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 5.41 +0.26 42 0 230 0
29JUN27 49.00 C 0.00 0.00 0.00 5.06 +0.25 42 0 575 0
29JUN27 50.00 C 0.00 0.00 0.00 4.73 +0.26 42 0 300 0
29JUN27 52.50 C 0.00 0.00 0.00 3.99 +0.24 42 0 45 0
29JUN27 55.00 C 0.00 0.00 0.00 3.31 +0.20 42 0 106 0
29JUN27 57.50 C 0.00 0.00 0.00 2.69 +0.11 41 0 77 0
29JUN27 60.00 C 0.00 0.00 0.00 2.30 +0.21 42 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.85 +0.15 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.54 +0.11 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.26 +0.10 41 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 14.43 +0.49 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.71 +0.48 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.03 +0.45 42 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.39 +0.45 42 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.75 +0.10 42 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.15 +0.08 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.59 +0.12 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.03 +0.40 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.49 +0.36 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.01 +0.35 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.53 +0.22 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.28 +0.35 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.84 +0.35 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.40 +0.36 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.01 +0.31 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.63 +0.28 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.28 +0.26 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.94 +0.27 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.13 +0.22 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.47 +0.22 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.85 +0.18 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.34 +0.26 42 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.78 +0.12 42 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.42 +0.06 42 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 2.06 +0.09 42 0 0 0
TOTAL CALL 1,213 27,004 -8
09OCT26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 420 0
09OCT26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 408 0
09OCT26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 280 0
09OCT26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
09OCT26 43.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 150 0
09OCT26 43.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 63 0
09OCT26 44.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 15 0
09OCT26 44.50 P 0.33 0.33 0.33 0.00 -0.26 0 14 98 0
09OCT26 45.00 P 0.13 0.13 0.06 0.00 -0.50 0 90 93 +36
09OCT26 45.50 P 0.74 0.74 0.21 0.06 -0.78 0 96 0 -52
09OCT26 46.00 P 0.00 0.00 0.00 0.56 -0.70 0 0 0 -60
09OCT26 46.50 P 0.00 0.00 0.00 1.06 -0.67 0 0 0 -15
09OCT26 47.00 P 0.00 0.00 0.00 1.56 -0.60 0 0 0 -32
09OCT26 47.50 P 0.00 0.00 0.00 2.06 -0.60 0 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 2.56 -0.60 0 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 3.06 -0.60 0 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 3.56 -0.60 0 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 4.06 -0.60 0 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 4.56 -0.60 0 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 5.56 -0.60 0 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 6.56 -0.60 0 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 7.56 -0.60 0 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 8.56 -0.68 0 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 9.56 -0.60 0 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 10.56 -0.60 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 11.56 -0.73 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 12.56 -0.60 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 13.56 -0.60 0 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 14.56 - 0 0 0 -
16OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 10 0
16OCT26 40.50 P 0.00 0.00 0.00 0.02 -0.04 41 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.03 -0.06 40 0 10 0
16OCT26 41.50 P 0.00 0.00 0.00 0.06 -0.08 41 0 12 0
16OCT26 42.00 P 0.00 0.00 0.00 0.09 -0.12 40 0 100 0
16OCT26 42.50 P 0.00 0.00 0.00 0.14 -0.16 40 0 1 0
16OCT26 43.00 P 0.23 0.23 0.23 0.21 -0.21 40 15 15 +15
16OCT26 43.50 P 0.38 0.38 0.38 0.31 -0.26 40 30 30 +30
16OCT26 44.00 P 0.00 0.00 0.00 0.44 -0.31 40 0 8 0
16OCT26 44.50 P 0.76 0.83 0.76 0.61 -0.36 41 30 30 0
16OCT26 45.00 P 1.07 1.08 0.99 0.81 -0.42 41 45 45 +30
16OCT26 45.50 P 1.33 1.33 1.33 1.06 -0.46 41 10 10 +10
16OCT26 46.00 P 1.73 1.73 1.73 1.35 -0.49 42 15 16 +15
16OCT26 46.50 P 0.00 0.00 0.00 1.67 -0.47 42 0 15 0
16OCT26 47.00 P 0.00 0.00 0.00 1.97 -0.55 40 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 2.35 -0.57 40 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 2.76 -0.58 40 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 3.20 -0.59 40 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 3.65 -0.59 40 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 4.11 -0.60 39 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 4.59 -0.60 40 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 5.57 -0.60 41 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 6.56 -0.60 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 7.72 -0.44 77 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 8.69 -0.55 81 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 9.56 -0.60 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 10.56 -0.60 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 11.56 -0.73 0 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 12.73 -0.43 111 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 13.72 - 116 0 0 -
16OCT26 60.00 P 0.00 0.00 0.00 14.70 - 119 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 144 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 156 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 294 0
29OCT26 38.00 P 0.00 0.00 0.00 0.04 -0.04 40 0 198 0
29OCT26 39.00 P 0.00 0.00 0.00 0.08 -0.06 39 0 319 0
29OCT26 40.00 P 0.00 0.00 0.00 0.16 -0.09 40 0 182 0
29OCT26 41.00 P 0.00 0.00 0.00 0.28 -0.13 40 0 450 0
29OCT26 42.00 P 0.00 0.00 0.00 0.45 -0.20 40 0 286 0
29OCT26 43.00 P 0.00 0.00 0.00 0.70 -0.26 40 0 555 0
29OCT26 44.00 P 0.00 0.00 0.00 1.05 -0.31 40 0 442 0
29OCT26 45.00 P 1.57 1.57 1.57 1.49 -0.37 40 45 187 +1
29OCT26 46.00 P 2.14 2.14 2.09 2.02 -0.43 41 71 130 +24
29OCT26 47.00 P 0.00 0.00 0.00 2.57 -0.46 39 0 255 0
29OCT26 48.00 P 0.00 0.00 0.00 3.26 -0.51 39 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 4.03 -0.54 40 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 4.86 -0.56 39 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 7.13 -0.59 39 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 9.56 -0.60 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.06 -0.60 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.70 -0.46 73 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.06 -0.60 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.56 -0.60 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.21 -0.45 97 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 232 0
27NOV26 34.00 P 0.00 0.00 0.00 0.10 -0.03 45 0 208 0
27NOV26 35.00 P 0.00 0.00 0.00 0.15 -0.05 45 0 30 0
27NOV26 36.00 P 0.00 0.00 0.00 0.22 -0.07 44 0 105 0
27NOV26 37.00 P 0.00 0.00 0.00 0.33 -0.08 45 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 0.47 -0.10 45 0 150 0
27NOV26 39.00 P 0.00 0.00 0.00 0.64 -0.14 45 0 426 0
27NOV26 40.00 P 0.00 0.00 0.00 0.86 -0.17 45 0 250 0
27NOV26 41.00 P 0.00 0.00 0.00 1.12 -0.21 45 0 386 0
27NOV26 42.00 P 0.00 0.00 0.00 1.45 -0.22 45 0 272 0
27NOV26 43.00 P 0.00 0.00 0.00 1.82 -0.27 45 0 486 0
27NOV26 44.00 P 0.00 0.00 0.00 2.24 -0.32 45 0 409 0
27NOV26 45.00 P 2.84 2.97 2.84 2.74 -0.33 45 46 302 +16
27NOV26 46.00 P 3.34 3.53 3.19 3.26 -0.39 45 133 563 +68
27NOV26 47.00 P 0.00 0.00 0.00 3.87 -0.41 46 0 546 0
27NOV26 48.00 P 0.00 0.00 0.00 4.39 -0.41 44 0 544 0
27NOV26 49.00 P 0.00 0.00 0.00 5.07 -0.45 44 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 5.78 -0.48 44 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 7.76 -0.41 44 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 9.92 -0.48 44 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 12.21 -0.58 44 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 14.70 -0.62 49 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.07 -0.59 45 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.56 -0.71 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.21 -0.45 66 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.16 -0.07 42 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 0.24 -0.09 42 0 113 0
30DEC26 35.00 P 0.00 0.00 0.00 0.33 -0.11 42 0 156 0
30DEC26 36.00 P 0.00 0.00 0.00 0.45 -0.14 42 0 237 0
30DEC26 37.00 P 0.00 0.00 0.00 0.61 -0.17 42 0 125 0
30DEC26 38.00 P 0.00 0.00 0.00 0.80 -0.19 42 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 1.02 -0.23 42 0 38 0
30DEC26 40.00 P 0.00 0.00 0.00 1.29 -0.25 42 0 62 0
30DEC26 41.00 P 0.00 0.00 0.00 1.61 -0.25 42 0 134 0
30DEC26 42.00 P 0.00 0.00 0.00 1.95 -0.29 42 0 162 0
30DEC26 43.00 P 2.56 2.56 2.56 2.32 -0.35 42 10 427 0
30DEC26 44.00 P 2.74 2.74 2.74 2.80 -0.34 42 11 759 0
30DEC26 45.00 P 3.29 3.29 3.29 3.28 -0.43 42 15 99 -15
30DEC26 46.00 P 4.01 4.04 4.01 3.83 -0.35 42 39 81 -15
30DEC26 47.00 P 4.32 4.32 4.32 4.42 -0.51 43 15 43 -15
30DEC26 48.00 P 0.00 0.00 0.00 4.94 -0.49 41 0 41 0
30DEC26 49.00 P 0.00 0.00 0.00 5.59 -0.51 41 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 6.29 -0.53 41 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 8.16 -0.53 41 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 10.22 -0.71 41 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 12.42 -0.75 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.73 -0.60 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.12 -0.60 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.57 -0.70 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.21 -0.45 54 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.40 -0.06 41 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.53 -0.06 41 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.66 -0.10 41 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.85 -0.11 41 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 1.10 -0.14 41 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 1.37 -0.15 41 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 1.66 -0.19 41 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 2.00 -0.20 41 0 15 0
28JAN27 42.00 P 0.00 0.00 0.00 2.38 -0.25 41 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 2.78 -0.28 41 0 23 0
28JAN27 44.00 P 3.26 3.26 3.26 3.23 -0.33 41 14 45 0
28JAN27 45.00 P 0.00 0.00 0.00 3.73 -0.35 41 0 0 0
28JAN27 46.00 P 4.33 4.54 4.33 4.27 -0.40 41 70 70 +70
28JAN27 47.00 P 0.00 0.00 0.00 4.85 -0.38 41 0 55 0
28JAN27 48.00 P 0.00 0.00 0.00 5.38 -0.34 41 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 6.17 -0.23 42 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 6.87 -0.24 43 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.74 -0.24 43 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 10.83 -0.18 45 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 12.91 -0.26 45 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 15.11 -0.33 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.66 -0.07 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.82 -0.06 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.99 -0.09 41 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.24 -0.11 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.50 -0.13 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.78 -0.14 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.10 -0.17 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.42 -0.20 41 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 2.79 -0.23 41 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 3.19 -0.27 41 0 1,030 0
30MAR27 43.00 P 0.00 0.00 0.00 3.63 -0.33 41 0 1,315 0
30MAR27 44.00 P 0.00 0.00 0.00 4.11 -0.31 41 0 425 0
30MAR27 45.00 P 0.00 0.00 0.00 4.61 -0.38 41 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 5.16 -0.42 41 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 5.74 -0.33 41 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 6.27 -0.28 41 0 394 0
30MAR27 49.00 P 0.00 0.00 0.00 6.92 -0.29 41 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 7.57 -0.47 41 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 9.32 -0.40 41 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 11.21 -0.44 41 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 13.22 -0.48 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.35 -0.70 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.57 -0.52 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.86 -0.54 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.21 -0.51 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.40 -0.09 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.66 -0.10 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.94 -0.08 42 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.24 -0.09 42 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 2.54 -0.19 42 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 2.88 -0.20 42 0 75 0
29JUN27 39.00 P 0.00 0.00 0.00 3.23 -0.23 41 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 3.62 -0.25 41 0 56 0
29JUN27 41.00 P 0.00 0.00 0.00 4.06 -0.26 41 0 94 0
29JUN27 42.00 P 0.00 0.00 0.00 4.50 -0.29 41 0 545 0
29JUN27 43.00 P 0.00 0.00 0.00 5.00 -0.27 41 0 500 0
29JUN27 44.00 P 0.00 0.00 0.00 5.49 -0.31 41 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.04 -0.33 41 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 6.70 -0.11 41 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 7.28 -0.09 41 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 7.81 -0.40 41 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 8.54 -0.32 41 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 9.20 -0.32 41 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 10.86 -0.21 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.75 -0.41 41 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 14.69 -0.27 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.70 -0.25 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.83 -0.24 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.99 -0.49 41 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.19 -0.51 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.99 -0.06 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.22 -0.16 42 0 0 0
29SEP27 35.00 P 2.66 2.66 2.66 2.57 -0.11 42 15 30 +15
29SEP27 36.00 P 0.00 0.00 0.00 2.88 -0.13 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.22 -0.14 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.58 -0.16 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.95 -0.19 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.37 -0.22 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 4.82 -0.21 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.28 -0.24 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.77 -0.25 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.29 -0.27 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.83 -0.28 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.40 -0.33 41 0 8 0
29SEP27 47.00 P 0.00 0.00 0.00 7.98 -0.33 40 0 9 0
29SEP27 48.00 P 0.00 0.00 0.00 8.58 -0.36 41 0 17 0
29SEP27 49.00 P 9.53 9.53 9.53 9.29 -0.47 41 7 7 +7
29SEP27 50.00 P 0.00 0.00 0.00 10.07 -0.35 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.75 -0.39 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.58 -0.10 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.45 -0.15 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.44 -0.44 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.47 -0.47 42 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.58 -0.48 42 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.72 -0.24 42 0 0 0
TOTAL PUT 836 22,325 +133
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$ 7.615
29OCT26 4.70 C 0.00 0.00 0.00 2.94 +0.11 108 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.84 +0.11 104 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.74 +0.11 100 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.64 +0.12 96 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.39 +0.12 86 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.13 +0.11 64 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.88 +0.11 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.64 +0.12 58 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.40 +0.12 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.13 +0.12 32 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.88 +0.11 25 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.64 +0.10 24 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.43 +0.09 26 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.25 +0.06 25 0 181 0
29OCT26 7.75 C 0.00 0.00 0.00 0.13 +0.03 25 0 55 0
29OCT26 8.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.03 +0.01 28 0 32 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.85 +0.11 65 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.76 +0.13 68 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.66 +0.14 65 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.40 +0.13 52 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.15 +0.11 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.92 +0.14 49 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.66 +0.13 39 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.43 +0.14 39 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.15 +0.11 23 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.92 +0.10 24 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.71 +0.09 25 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.52 +0.08 25 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.36 +0.06 25 0 64 0
27NOV26 7.75 C 0.24 0.24 0.24 0.24 +0.04 25 15 183 -15
27NOV26 8.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 83 0
27NOV26 8.25 C 0.00 0.00 0.00 0.10 +0.02 27 0 6 0
27NOV26 8.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 10.00 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 2.97 +0.13 56 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.89 +0.15 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.77 +0.13 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.69 +0.15 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.44 +0.14 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.18 +0.13 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.95 +0.14 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.70 +0.14 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.46 +0.14 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.21 +0.12 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.98 +0.10 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.78 +0.09 25 0 42 0
30DEC26 7.25 C 0.00 0.00 0.00 0.60 +0.07 25 0 55 0
30DEC26 7.50 C 0.45 0.45 0.45 0.44 +0.05 24 15 141 +15
30DEC26 7.75 C 0.00 0.00 0.00 0.33 +0.05 25 0 86 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 +0.03 25 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 +0.03 25 0 55 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 +0.02 25 0 33 0
30DEC26 8.75 C 0.08 0.08 0.08 0.07 +0.01 25 10 31 +10
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 2.71 +0.15 50 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.45 +0.13 42 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 2.21 +0.14 40 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.96 +0.13 35 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.73 +0.14 34 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.49 +0.13 30 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.26 +0.14 28 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 1.02 +0.10 24 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.83 +0.09 24 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.66 +0.08 24 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.52 +0.08 25 0 0 0
28JAN27 7.75 C 0.32 0.32 0.32 0.39 +0.05 24 1 1 +1
28JAN27 8.00 C 0.00 0.00 0.00 0.29 +0.04 24 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.21 +0.03 24 0 4 0
28JAN27 8.50 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.02 +0.13 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.95 +0.15 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.83 +0.13 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.74 +0.15 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.49 +0.13 37 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.26 +0.14 36 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.02 +0.15 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.78 +0.13 30 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.54 +0.11 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.34 +0.12 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.11 +0.09 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.93 +0.08 24 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.77 +0.08 24 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.63 +0.07 24 0 50 0
30MAR27 7.75 C 0.00 0.00 0.00 0.51 +0.06 24 0 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.41 +0.06 25 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.32 +0.04 24 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 +0.04 25 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 +0.03 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 27 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 +0.02 25 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.08 +0.14 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.98 +0.14 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.90 +0.15 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.79 +0.14 40 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.55 +0.15 36 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.31 +0.14 33 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.07 +0.13 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.84 +0.12 28 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.62 +0.11 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.42 +0.11 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.23 +0.13 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.02 +0.09 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.86 +0.06 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.74 +0.06 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.62 +0.06 25 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.51 +0.05 24 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.42 +0.05 24 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.34 +0.04 24 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.27 +0.03 24 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.22 +0.03 24 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.79 +0.14 35 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.55 +0.14 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.32 +0.14 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.09 +0.13 29 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.88 +0.14 28 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.65 +0.12 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.47 +0.13 26 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.28 +0.11 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.09 +0.09 24 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.93 +0.07 23 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.80 +0.07 24 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.68 +0.06 23 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.58 +0.05 23 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.49 +0.04 24 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.42 +0.05 24 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.36 +0.04 24 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.31 +0.04 24 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.26 +0.03 24 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
TOTAL CALL 41 1,764 +11
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 67 0
29OCT26 7.25 P 0.00 0.00 0.00 0.05 -0.04 25 0 119 0
29OCT26 7.50 P 0.00 0.00 0.00 0.13 -0.06 26 0 140 0
29OCT26 7.75 P 0.00 0.00 0.00 0.25 -0.09 25 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.43 -0.11 25 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.65 -0.11 26 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.89 -0.12 28 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.14 -0.12 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.39 -0.12 40 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.64 -0.12 45 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.89 -0.12 50 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.14 -0.12 55 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.39 -0.12 60 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 28 0 63 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 -0.02 25 0 31 0
27NOV26 7.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 30 0
27NOV26 7.25 P 0.00 0.00 0.00 0.13 -0.04 26 0 103 0
27NOV26 7.50 P 0.00 0.00 0.00 0.22 -0.06 25 0 66 0
27NOV26 7.75 P 0.35 0.35 0.35 0.34 -0.09 25 15 24 +9
27NOV26 8.00 P 0.00 0.00 0.00 0.51 -0.09 26 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.70 -0.10 26 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.91 -0.11 25 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.14 -0.13 24 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.39 -0.12 28 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.64 -0.12 32 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.89 -0.12 35 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.14 -0.12 39 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.39 -0.12 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 57 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 -0.02 24 0 117 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 -0.04 24 0 323 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 -0.06 24 0 146 0
30DEC26 7.50 P 0.28 0.28 0.28 0.28 -0.06 24 65 62 +62
30DEC26 7.75 P 0.00 0.00 0.00 0.41 -0.08 25 0 20 0
30DEC26 8.00 P 0.00 0.00 0.00 0.57 -0.08 25 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.75 -0.09 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.95 -0.10 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.16 -0.12 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.39 -0.12 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.64 -0.12 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.89 -0.12 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.14 -0.12 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.39 -0.12 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.89 -0.12 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.39 -0.12 44 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.89 -0.12 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.39 -0.12 53 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.09 -0.02 24 0 5 0
28JAN27 7.00 P 0.00 0.00 0.00 0.14 -0.04 24 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.22 -0.04 24 0 30 0
28JAN27 7.50 P 0.00 0.00 0.00 0.32 -0.07 24 0 3 0
28JAN27 7.75 P 0.00 0.00 0.00 0.45 -0.08 24 0 6 0
28JAN27 8.00 P 0.00 0.00 0.00 0.60 -0.08 24 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.78 -0.09 24 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.97 -0.10 24 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 1.18 -0.12 24 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 1.40 -0.14 23 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 1.64 -0.12 24 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 1.89 -0.12 27 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 2.14 -0.12 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.02 -0.01 25 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.06 -0.02 24 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.15 -0.03 24 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.21 -0.03 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.29 -0.05 23 0 15 0
30MAR27 7.50 P 0.00 0.00 0.00 0.40 -0.06 24 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.53 -0.06 24 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.68 -0.07 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.85 -0.08 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.03 -0.09 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.22 -0.11 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.43 -0.12 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.65 -0.12 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.89 -0.12 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.14 -0.12 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.39 -0.12 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.89 -0.12 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.39 -0.12 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.89 -0.12 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.39 -0.12 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.06 -0.01 25 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 30 0
29JUN27 6.25 P 0.00 0.00 0.00 0.13 -0.02 24 0 104 0
29JUN27 6.50 P 0.00 0.00 0.00 0.19 -0.02 24 0 72 0
29JUN27 6.75 P 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.33 -0.04 23 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.43 -0.04 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.54 -0.06 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.67 -0.07 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.82 -0.08 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.98 -0.07 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.18 -0.06 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.33 -0.12 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.52 -0.11 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.73 -0.11 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.95 -0.11 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.17 -0.12 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.39 -0.12 20 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.04 -0.01 24 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.10 -0.01 25 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.26 -0.03 25 0 12 0
29SEP27 6.75 P 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.43 -0.04 25 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.54 -0.05 25 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.67 -0.05 25 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.80 -0.06 25 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.95 -0.07 25 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.12 -0.08 25 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.28 -0.10 25 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.47 -0.10 25 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.66 -0.11 25 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.87 -0.10 26 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.07 -0.11 26 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.27 -0.13 25 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.50 -0.12 26 0 0 0
TOTAL PUT 80 2,145 +71
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 25.620
29OCT26 16.50 C 0.00 0.00 0.00 9.15 +0.96 60 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.65 +0.96 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.15 +1.00 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.65 +1.01 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.15 +1.00 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.65 +0.99 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.15 +0.99 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.66 +1.04 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.66 +1.03 33 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.67 +1.00 31 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.71 +0.91 30 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.84 +0.75 31 0 19 0
29OCT26 25.00 C 0.76 0.76 0.76 1.08 +0.49 29 15 682 +15
29OCT26 26.00 C 0.33 0.60 0.33 0.58 +0.31 30 62 397 +42
29OCT26 27.00 C 0.14 0.30 0.14 0.28 +0.17 31 1,279 1,304 +836
29OCT26 28.00 C 0.00 0.00 0.00 0.12 +0.08 31 0 197 0
29OCT26 29.00 C 0.05 0.05 0.05 0.04 +0.02 31 71 224 -1
29OCT26 30.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 238 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 264 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 144 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 8.20 +0.96 39 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.65 +0.90 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.15 +0.88 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.65 +0.90 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.16 +0.88 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.68 +0.86 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.73 +0.90 27 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.91 +0.92 36 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.09 +0.84 36 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 2.36 +0.68 36 0 12 0
27NOV26 25.00 C 0.00 0.00 0.00 1.70 +0.53 35 0 451 0
27NOV26 26.00 C 0.88 1.18 0.88 1.21 +0.42 35 32 179 +13
27NOV26 27.00 C 0.60 0.60 0.60 0.84 +0.33 36 2 117 +2
27NOV26 28.00 C 0.50 0.50 0.50 0.57 +0.26 36 1 117 +1
27NOV26 29.00 C 0.00 0.00 0.00 0.38 +0.19 36 0 106 0
27NOV26 30.00 C 0.22 0.22 0.22 0.24 +0.13 36 9 71 0
27NOV26 31.00 C 0.00 0.00 0.00 0.15 +0.09 37 0 31 0
27NOV26 32.00 C 0.09 0.09 0.09 0.09 +0.05 37 30 150 +30
27NOV26 33.00 C 0.00 0.00 0.00 0.05 +0.03 36 0 137 0
27NOV26 34.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 9.65 +0.86 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.19 +0.89 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.71 +0.90 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.21 +0.87 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.72 +0.88 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.25 +0.86 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.79 +0.87 32 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.26 +0.79 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.84 +0.83 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.94 +0.71 33 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 4.19 +0.83 37 0 230 0
30DEC26 23.00 C 2.86 2.86 2.77 3.46 +0.72 37 30 446 +30
30DEC26 24.00 C 0.00 0.00 0.00 2.71 +0.56 35 0 352 0
30DEC26 25.00 C 1.80 1.80 1.80 2.13 +0.48 35 1 591 0
30DEC26 26.00 C 0.00 0.00 0.00 1.66 +0.41 36 0 683 0
30DEC26 27.00 C 0.00 0.00 0.00 1.26 +0.32 36 0 583 0
30DEC26 28.00 C 0.80 0.80 0.80 0.95 +0.27 36 4 110 0
30DEC26 29.00 C 0.00 0.00 0.00 0.72 +0.23 36 0 120 0
30DEC26 30.00 C 0.46 0.56 0.46 0.54 +0.19 37 4 121 +1
30DEC26 31.00 C 0.00 0.00 0.00 0.38 +0.14 37 0 209 0
30DEC26 32.00 C 0.00 0.00 0.00 0.27 +0.10 37 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 0.19 +0.08 37 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 +0.05 37 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 +0.04 37 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 41 0
28JAN27 18.00 C 0.00 0.00 0.00 7.81 +0.79 28 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 7.33 +0.83 30 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 6.91 +0.79 35 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 6.44 +0.74 34 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 5.99 +0.72 34 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 5.09 +0.62 33 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.35 +0.72 35 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 3.72 +0.73 37 0 15 0
28JAN27 24.00 C 0.00 0.00 0.00 3.01 +0.53 35 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 2.46 +0.49 36 0 30 0
28JAN27 26.00 C 0.00 0.00 0.00 1.98 +0.43 36 0 97 0
28JAN27 27.00 C 1.32 1.32 1.32 1.58 +0.36 36 15 45 +15
28JAN27 28.00 C 0.00 0.00 0.00 1.28 +0.32 37 0 21 0
28JAN27 29.00 C 0.00 0.00 0.00 1.01 +0.27 37 0 145 0
28JAN27 30.00 C 0.00 0.00 0.00 0.79 +0.23 37 0 15 0
28JAN27 31.00 C 0.55 0.55 0.55 0.61 +0.19 37 15 31 +15
28JAN27 32.00 C 0.00 0.00 0.00 0.46 +0.14 37 0 15 0
28JAN27 33.00 C 0.00 0.00 0.00 0.35 +0.12 37 0 0 0
28JAN27 34.00 C 0.34 0.34 0.34 0.26 +0.09 37 3 33 +3
30MAR27 16.00 C 0.00 0.00 0.00 9.93 +0.83 38 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.47 +0.82 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.01 +0.81 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 8.57 +0.82 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.12 +0.80 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.69 +0.79 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.22 +0.70 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.81 +0.70 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.40 +0.68 37 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.62 +0.63 37 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.95 +0.63 38 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 4.30 +0.59 38 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.63 +0.56 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 3.14 +0.52 38 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.64 +0.44 37 0 505 0
30MAR27 27.00 C 0.00 0.00 0.00 2.27 +0.39 38 0 51 0
30MAR27 28.00 C 0.00 0.00 0.00 1.90 +0.33 38 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 1.61 +0.30 38 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.36 +0.28 38 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.17 +0.28 39 0 0 0
30MAR27 32.00 C 0.95 0.95 0.95 0.97 +0.24 39 1 101 +1
30MAR27 33.00 C 0.00 0.00 0.00 0.80 +0.20 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.66 +0.17 39 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 0.54 +0.14 39 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.44 +0.12 39 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 0.36 +0.10 39 0 0 0
30MAR27 38.00 C 0.36 0.36 0.36 0.29 +0.08 38 200 200 +200
29JUN27 16.00 C 0.00 0.00 0.00 10.21 +0.81 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.75 +0.76 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.34 +0.77 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.88 +0.72 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.48 +0.72 40 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.08 +0.70 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.69 +0.69 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.30 +0.64 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.93 +0.63 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.28 +0.64 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.54 +0.53 39 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.95 +0.51 39 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.41 +0.49 39 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.92 +0.46 39 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.49 +0.43 40 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.99 +0.37 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.69 +0.39 39 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.36 +0.33 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.09 +0.30 39 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.85 +0.27 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.63 +0.25 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.45 +0.24 40 0 16 0
29JUN27 34.00 C 0.00 0.00 0.00 1.27 +0.22 40 0 1 0
29JUN27 35.00 C 1.16 1.16 1.16 1.11 +0.22 40 1 8 +1
29JUN27 36.00 C 0.00 0.00 0.00 0.95 +0.16 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.84 +0.16 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.72 +0.13 40 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 9.28 +0.75 42 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.92 +0.76 42 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.52 +0.72 42 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.17 +0.73 42 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.80 +0.70 41 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.48 +0.70 41 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.84 +0.69 41 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.19 +0.61 41 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.62 +0.62 40 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.05 +0.53 40 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.57 +0.50 40 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.13 +0.46 40 0 50 0
29SEP27 27.00 C 3.70 3.70 3.70 3.69 +0.36 39 100 100 +100
29SEP27 28.00 C 0.00 0.00 0.00 3.37 +0.37 40 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.11 +0.43 40 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.82 +0.40 41 0 22 0
29SEP27 31.00 C 0.00 0.00 0.00 2.49 +0.34 40 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.25 +0.31 40 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.06 +0.33 41 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 1.85 +0.31 40 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.65 +0.26 40 0 0 0
TOTAL CALL 1,875 11,181 +1,304
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 91 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 242 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 359 0
29OCT26 22.00 P 0.04 0.04 0.04 0.02 -0.04 34 1 184 -1
29OCT26 23.00 P 0.10 0.10 0.10 0.06 -0.13 32 4 187 0
29OCT26 24.00 P 0.35 0.35 0.26 0.18 -0.27 31 13 887 -13
29OCT26 25.00 P 0.70 0.70 0.70 0.47 -0.46 31 30 194 +27
29OCT26 26.00 P 0.00 0.00 0.00 0.96 -0.69 32 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 1.62 -0.87 31 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 2.46 -0.97 31 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 3.39 -1.03 30 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 4.38 -1.04 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.52 -0.90 61 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.52 -0.90 68 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.52 -0.90 75 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.52 -0.90 81 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.52 -0.90 88 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.52 -0.90 94 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.52 -0.90 100 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.52 -0.90 105 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 25 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 16 0
27NOV26 20.00 P 0.12 0.12 0.12 0.04 -0.03 37 2 35 0
27NOV26 21.00 P 0.19 0.19 0.18 0.09 -0.07 36 11 123 -11
27NOV26 22.00 P 0.00 0.00 0.00 0.20 -0.13 37 0 78 0
27NOV26 23.00 P 0.45 0.45 0.45 0.38 -0.22 37 3 110 -3
27NOV26 24.00 P 0.78 0.78 0.78 0.66 -0.32 37 1 242 +1
27NOV26 25.00 P 1.06 1.06 1.06 1.05 -0.37 37 18 112 +18
27NOV26 26.00 P 0.00 0.00 0.00 1.58 -0.52 38 0 340 0
27NOV26 27.00 P 0.00 0.00 0.00 2.20 -0.62 38 0 75 0
27NOV26 28.00 P 0.00 0.00 0.00 2.86 -0.77 36 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 3.66 -0.86 36 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 4.63 -0.80 41 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.60 -0.83 45 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.52 -0.90 46 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.52 -0.90 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.52 -0.90 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.52 -0.90 59 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.52 -0.90 63 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.52 -0.90 67 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.52 -0.90 70 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 -0.05 37 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 -0.06 37 0 28 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 -0.09 37 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.25 -0.14 37 0 327 0
30DEC26 22.00 P 0.55 0.55 0.55 0.42 -0.22 37 3 465 0
30DEC26 23.00 P 0.00 0.00 0.00 0.67 -0.28 37 0 521 0
30DEC26 24.00 P 1.22 1.22 1.22 1.01 -0.35 37 1 1,111 -1
30DEC26 25.00 P 1.43 1.45 1.43 1.44 -0.41 37 33 362 +15
30DEC26 26.00 P 0.00 0.00 0.00 1.97 -0.52 38 0 45 0
30DEC26 27.00 P 2.55 2.55 2.55 2.57 -0.60 38 15 29 0
30DEC26 28.00 P 0.00 0.00 0.00 3.19 -0.73 37 0 106 0
30DEC26 29.00 P 0.00 0.00 0.00 4.05 -0.59 39 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 4.89 -0.65 41 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 5.77 -0.74 42 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 6.65 -0.81 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.63 -0.80 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.57 -0.85 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.52 -0.90 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.52 -0.90 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.52 -0.90 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.52 -0.90 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.42 -1.00 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.43 -0.99 56 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.45 -0.97 60 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.45 -0.97 63 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.07 -0.05 37 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.10 -0.06 37 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.13 -0.08 37 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.18 -0.10 37 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.23 -0.13 37 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.39 -0.18 37 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.61 -0.24 37 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.90 -0.29 37 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 1.27 -0.35 37 0 295 0
28JAN27 25.00 P 1.72 1.72 1.72 1.71 -0.42 37 15 264 +15
28JAN27 26.00 P 0.00 0.00 0.00 2.24 -0.50 38 0 0 0
28JAN27 27.00 P 2.83 2.83 2.83 2.83 -0.58 38 15 15 +15
28JAN27 28.00 P 0.00 0.00 0.00 3.53 -0.54 39 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 4.27 -0.56 39 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.07 -0.64 40 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.93 -0.61 41 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.82 -0.64 42 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 7.75 -0.73 44 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.71 -0.73 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.08 -0.03 39 0 11 0
30MAR27 16.50 P 0.00 0.00 0.00 0.10 -0.05 39 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 -0.06 38 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 -0.08 38 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.22 -0.09 38 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.28 -0.11 39 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.35 -0.13 39 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.43 -0.15 39 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.53 -0.17 39 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.76 -0.22 39 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 1.04 -0.27 39 0 33 0
30MAR27 23.00 P 0.00 0.00 0.00 1.39 -0.31 39 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 1.81 -0.34 39 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 2.28 -0.39 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 2.81 -0.46 39 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 3.40 -0.43 39 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.03 -0.51 39 0 11 0
30MAR27 29.00 P 0.00 0.00 0.00 4.77 -0.50 40 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 5.51 -0.53 40 0 40 0
30MAR27 31.00 P 0.00 0.00 0.00 6.31 -0.60 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.18 -0.54 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.02 -0.57 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.90 -0.59 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.80 -0.66 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.75 -0.73 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.68 -0.76 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.53 -0.90 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.24 -0.08 40 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.29 -0.11 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.36 -0.12 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.44 -0.14 40 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.52 -0.16 40 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.62 -0.17 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.73 -0.18 40 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 0.84 -0.21 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.98 -0.22 40 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.28 -0.24 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.63 -0.26 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.01 -0.30 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.44 -0.35 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.93 -0.39 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.46 -0.44 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.05 -0.42 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.71 -0.42 40 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.40 -0.45 41 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 6.12 -0.47 41 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 6.89 -0.48 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.66 -0.51 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.41 -0.58 41 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 9.31 -0.51 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.14 -0.54 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.04 -0.54 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.90 -0.58 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.87 -0.71 44 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.69 -0.15 40 0 1 0
29SEP27 18.00 P 0.00 0.00 0.00 0.80 -0.14 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.91 -0.16 40 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.05 -0.20 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.20 -0.21 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.34 -0.22 41 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.69 -0.21 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.07 -0.23 41 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.50 -0.24 41 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.89 -0.34 40 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.40 -0.38 40 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.96 -0.41 40 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.55 -0.43 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.16 -0.49 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.83 -0.45 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.60 -0.40 41 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.34 -0.42 41 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.09 -0.44 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.87 -0.46 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.66 -0.48 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.49 -0.50 42 0 0 0
TOTAL PUT 165 17,022 +62
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 30.100
09OCT26 19.25 C 0.00 0.00 0.00 10.85 - 0 0 0 -
09OCT26 19.50 C 0.00 0.00 0.00 10.60 - 0 0 0 -
09OCT26 19.75 C 0.00 0.00 0.00 10.35 +1.56 0 0 0 -148
09OCT26 20.00 C 0.00 0.00 0.00 10.10 +1.56 0 0 0 -148
09OCT26 20.50 C 0.00 0.00 0.00 9.60 +1.56 0 0 0 -148
09OCT26 21.00 C 0.00 0.00 0.00 9.10 +1.56 0 0 0 -148
09OCT26 21.50 C 0.00 0.00 0.00 8.60 +1.56 0 0 0 -148
09OCT26 22.00 C 0.00 0.00 0.00 8.10 +1.56 0 0 0 -148
09OCT26 22.50 C 0.00 0.00 0.00 7.60 +1.56 0 0 0 -148
09OCT26 23.00 C 0.00 0.00 0.00 7.10 +1.56 0 0 0 -148
09OCT26 23.50 C 0.00 0.00 0.00 6.60 +1.56 0 0 0 -148
09OCT26 24.00 C 0.00 0.00 0.00 6.10 +1.56 0 0 0 -16
09OCT26 24.50 C 0.00 0.00 0.00 5.60 +1.56 0 0 0 -148
09OCT26 25.00 C 0.00 0.00 0.00 5.10 +1.56 0 0 0 -148
09OCT26 25.50 C 0.00 0.00 0.00 4.60 +1.56 0 0 0 -148
09OCT26 26.00 C 0.00 0.00 0.00 4.10 +1.56 0 0 0 -148
09OCT26 26.50 C 0.00 0.00 0.00 3.60 +1.52 0 0 0 -148
09OCT26 27.00 C 1.68 1.68 1.68 3.10 +1.56 0 15 0 -133
09OCT26 27.50 C 0.00 0.00 0.00 2.60 +1.54 0 0 0 -101
09OCT26 28.00 C 0.65 0.65 0.65 2.10 +1.45 0 30 0 -158
09OCT26 28.50 C 0.33 1.45 0.27 1.60 +1.27 0 135 0 -67
09OCT26 29.00 C 0.15 0.78 0.05 1.10 +0.96 0 849 0 -295
09OCT26 29.50 C 0.06 0.60 0.03 0.60 +0.54 0 1,264 0 -379
09OCT26 30.00 C 0.02 0.20 0.02 0.10 +0.08 0 2,544 2 -1,248
09OCT26 30.50 C 0.01 0.03 0.01 0.00 -0.01 0 95 1,108 -10
09OCT26 31.00 C 0.01 0.01 0.01 0.00 -0.01 0 39 1,402 0
09OCT26 31.50 C 0.01 0.01 0.01 0.00 -0.01 0 4 287 -4
09OCT26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,121 0
09OCT26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 379 0
09OCT26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 348 0
09OCT26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
09OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
09OCT26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
09OCT26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
09OCT26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
09OCT26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 10.86 - 0 0 0 -
16OCT26 19.50 C 0.00 0.00 0.00 10.61 - 0 0 0 -
16OCT26 19.75 C 0.00 0.00 0.00 10.36 +1.56 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 10.11 +1.53 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 9.61 +1.56 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 9.11 +1.56 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 8.61 +1.53 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 8.11 +1.55 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 7.61 +1.55 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 7.12 +1.56 77 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 6.62 +1.56 71 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 6.12 +1.56 65 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 5.62 +1.55 60 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 5.13 +1.55 63 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 4.63 +1.53 57 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 4.14 +1.50 55 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 3.66 +1.46 55 0 0 0
16OCT26 27.00 C 2.03 2.03 2.03 3.18 +1.40 53 15 191 +15
16OCT26 27.50 C 0.00 0.00 0.00 2.72 +1.32 52 0 161 0
16OCT26 28.00 C 1.08 1.08 1.08 2.23 +1.17 45 3 18 +3
16OCT26 28.50 C 0.93 1.50 0.93 1.79 +1.02 43 42 32 0
16OCT26 29.00 C 0.64 1.34 0.54 1.41 +0.86 43 163 458 +30
16OCT26 29.50 C 0.43 1.01 0.35 1.10 +0.70 45 284 535 +12
16OCT26 30.00 C 0.34 0.86 0.21 0.77 +0.50 42 453 664 +267
16OCT26 30.50 C 0.24 0.58 0.15 0.57 +0.38 44 241 365 -19
16OCT26 31.00 C 0.12 0.41 0.12 0.39 +0.27 44 321 334 +153
16OCT26 31.50 C 0.11 0.30 0.11 0.27 +0.19 45 75 146 +72
16OCT26 32.00 C 0.05 0.20 0.05 0.19 +0.13 46 134 287 +122
16OCT26 32.50 C 0.12 0.13 0.12 0.13 +0.09 47 115 166 +115
16OCT26 33.00 C 0.08 0.09 0.08 0.08 +0.06 47 127 270 +47
16OCT26 33.50 C 0.00 0.00 0.00 0.06 +0.05 50 0 120 0
16OCT26 34.00 C 0.00 0.00 0.00 0.04 +0.03 51 0 0 0
16OCT26 34.50 C 0.03 0.03 0.03 0.03 +0.02 53 50 53 +50
16OCT26 35.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 23 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 20.37 +1.56 162 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 20.12 +1.56 156 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 19.62 +1.56 143 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 19.12 +1.56 127 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 18.62 +1.56 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 18.12 +1.56 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 17.62 +1.56 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 17.12 +1.56 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 16.62 +1.55 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 16.12 +1.55 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 15.63 +1.56 112 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 15.13 +1.56 104 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 14.63 +1.56 97 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 14.13 +1.56 89 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 13.63 +1.56 80 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.13 +1.56 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.63 +1.56 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.13 +1.56 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.63 +1.56 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.13 +1.55 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.63 +1.55 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.14 +1.56 65 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.14 +1.56 55 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.14 +1.55 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.15 +1.54 48 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.16 +1.46 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.18 +1.40 43 0 0 0
29OCT26 26.00 C 3.30 3.30 3.30 4.24 +1.33 43 1 65 -1
29OCT26 27.00 C 2.37 3.32 2.37 3.36 +1.27 43 47 196 +4
29OCT26 28.00 C 1.63 2.56 1.63 2.48 +1.03 39 199 463 +116
29OCT26 29.00 C 0.96 1.79 0.91 1.79 +0.84 40 342 1,248 +182
29OCT26 30.00 C 0.72 1.25 0.72 1.23 +0.64 41 151 2,640 +71
29OCT26 31.00 C 0.40 0.82 0.33 0.83 +0.46 42 660 3,782 +277
29OCT26 32.00 C 0.23 0.53 0.21 0.54 +0.32 43 649 3,389 +90
29OCT26 33.00 C 0.15 0.33 0.13 0.34 +0.21 43 444 2,784 +264
29OCT26 34.00 C 0.11 0.21 0.09 0.22 +0.15 45 295 1,351 +49
29OCT26 35.00 C 0.12 0.14 0.12 0.14 +0.10 46 524 1,657 +371
29OCT26 36.00 C 0.09 0.10 0.09 0.08 +0.06 46 54 3,845 -14
29OCT26 37.00 C 0.04 0.06 0.04 0.05 +0.04 47 47 1,651 -2
29OCT26 38.00 C 0.06 0.06 0.06 0.03 +0.02 48 40 6,260 -40
29OCT26 39.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 1,025 0
29OCT26 40.00 C 0.03 0.03 0.02 0.01 0.00 49 69 5,944 -49
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4,350 0
29OCT26 42.00 C 0.02 0.03 0.02 0.01 0.00 57 21 1,158 0
29OCT26 43.00 C 0.01 0.01 0.01 0.01 0.00 60 6 1,150 +6
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 796 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,704 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 900 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 793 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 79 0 614 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4,148 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,128 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 101 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 107 0 576 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 112 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 118 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 128 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 137 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 153 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 20.39 +1.56 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 20.14 +1.56 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 19.65 +1.56 101 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 19.15 +1.56 91 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 18.65 +1.56 69 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 18.15 +1.53 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 17.65 +1.55 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 17.16 +1.52 80 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 16.66 +1.56 71 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 16.16 +1.56 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 15.66 +1.56 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 15.17 +1.56 69 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 14.67 +1.56 62 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 14.17 +1.56 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 13.67 +1.52 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.18 +1.56 59 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.68 +1.56 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 12.18 +1.55 48 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 11.63 +1.50 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.19 +1.55 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.63 +1.48 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.21 +1.55 51 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.23 +1.53 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.27 +1.50 49 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.28 +1.41 44 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.43 +1.39 49 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.64 +1.41 51 0 167 0
27NOV26 26.00 C 0.00 0.00 0.00 4.76 +1.27 48 0 168 0
27NOV26 27.00 C 3.06 3.06 3.06 3.98 +1.15 47 15 315 +15
27NOV26 28.00 C 2.69 3.18 2.69 3.22 +0.96 45 85 115 +61
27NOV26 29.00 C 1.86 2.66 1.78 2.64 +0.84 45 256 354 +160
27NOV26 30.00 C 1.48 2.13 1.48 2.13 +0.73 45 564 965 +200
27NOV26 31.00 C 1.21 1.72 1.17 1.69 +0.59 46 436 1,365 +101
27NOV26 32.00 C 0.90 1.30 0.82 1.31 +0.49 45 105 493 +18
27NOV26 33.00 C 0.70 1.05 0.70 1.06 +0.43 47 102 470 +72
27NOV26 34.00 C 0.52 0.83 0.48 0.83 +0.34 47 350 1,095 +300
27NOV26 35.00 C 0.42 0.65 0.36 0.62 +0.26 47 148 755 -69
27NOV26 36.00 C 0.33 0.50 0.30 0.47 +0.20 47 140 496 +28
27NOV26 37.00 C 0.37 0.39 0.37 0.34 +0.14 47 11 799 +1
27NOV26 38.00 C 0.18 0.32 0.18 0.25 +0.10 47 23 923 +1
27NOV26 39.00 C 0.00 0.00 0.00 0.18 +0.07 46 0 677 0
27NOV26 40.00 C 0.13 0.22 0.13 0.13 +0.05 47 37 3,203 -25
27NOV26 41.00 C 0.15 0.15 0.15 0.09 +0.03 46 4 565 0
27NOV26 42.00 C 0.09 0.09 0.09 0.07 +0.02 47 79 2,050 +79
27NOV26 43.00 C 0.12 0.12 0.12 0.05 +0.01 47 5 549 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 622 0
27NOV26 45.00 C 0.10 0.10 0.10 0.03 +0.01 48 5 307 +5
27NOV26 46.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 130 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 135 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 97 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 178 0
27NOV26 50.00 C 0.06 0.06 0.06 0.01 0.00 52 10 1,616 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 443 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 118 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
27NOV26 65.00 C 0.01 0.01 0.01 0.01 0.00 75 1 6 +1
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 220 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 95 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 106 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 118 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 120 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 20.42 +1.56 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 20.17 +1.47 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.68 +1.56 77 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.18 +1.48 59 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.68 +1.47 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.19 +1.46 66 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.69 +1.46 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 17.19 +1.46 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 16.66 +1.44 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 16.16 +1.41 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 15.66 +1.43 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 15.21 +1.44 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.67 +1.40 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.17 +1.45 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.67 +1.50 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.23 +1.41 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.74 +1.55 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.18 +1.34 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.70 +1.34 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.20 +1.37 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.73 +1.31 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.26 +1.46 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.30 +1.42 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.40 +1.33 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.50 +1.25 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.65 +1.22 44 0 0 0
30DEC26 25.00 C 5.52 5.52 5.52 5.89 +1.19 45 20 45 -17
30DEC26 26.00 C 0.00 0.00 0.00 5.16 +1.18 46 0 5 0
30DEC26 27.00 C 3.40 4.38 3.40 4.46 +1.12 46 59 59 +59
30DEC26 28.00 C 2.84 3.65 2.84 3.81 +1.01 45 90 237 +90
30DEC26 29.00 C 2.47 3.18 2.36 3.19 +0.86 44 346 574 +255
30DEC26 30.00 C 2.04 2.71 1.95 2.71 +0.78 45 215 2,069 +73
30DEC26 31.00 C 1.62 2.11 1.62 2.26 +0.67 44 213 715 +144
30DEC26 32.00 C 1.72 1.90 1.72 1.86 +0.55 44 355 769 +223
30DEC26 33.00 C 1.12 1.55 1.06 1.59 +0.52 45 71 844 +3
30DEC26 34.00 C 1.01 1.01 1.01 1.31 +0.43 45 8 3,870 0
30DEC26 35.00 C 0.77 1.09 0.73 1.08 +0.36 46 722 6,361 -404
30DEC26 36.00 C 0.68 0.88 0.68 0.87 +0.28 45 9 965 +9
30DEC26 37.00 C 0.69 0.69 0.69 0.70 +0.23 45 5 2,015 0
30DEC26 38.00 C 0.43 0.62 0.43 0.56 +0.18 45 36 705 +11
30DEC26 39.00 C 0.36 0.53 0.36 0.44 +0.13 45 281 1,189 +16
30DEC26 40.00 C 0.31 0.41 0.28 0.35 +0.10 45 61 3,318 +3
30DEC26 41.00 C 0.39 0.39 0.39 0.28 +0.08 45 40 1,575 -34
30DEC26 42.00 C 0.32 0.32 0.32 0.22 +0.06 45 10 4,085 +10
30DEC26 43.00 C 0.00 0.00 0.00 0.17 +0.04 45 0 2,080 0
30DEC26 44.00 C 0.17 0.24 0.17 0.13 +0.03 45 30 731 0
30DEC26 45.00 C 0.22 0.22 0.20 0.10 +0.02 45 59 11,929 +36
30DEC26 46.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 662 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 0.00 45 0 4,534 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 0.00 45 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 0.00 45 0 2,865 0
30DEC26 50.00 C 0.13 0.13 0.13 0.03 0.00 45 4 3,880 +4
30DEC26 52.50 C 0.08 0.08 0.08 0.02 0.00 47 4 2,876 -4
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7,314 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2,551 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7,814 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 888 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 892 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 91 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 96 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 101 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 109 0 7 0
28JAN27 9.75 C 0.00 0.00 0.00 20.42 +1.53 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 20.17 +1.47 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 19.70 +1.56 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 19.18 +1.48 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 18.71 +1.50 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 18.19 +1.46 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 17.72 +1.49 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 17.23 +1.50 52 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 16.66 +1.44 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 16.16 +1.41 0 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 15.67 +1.44 0 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 15.25 +1.48 44 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 14.76 +1.49 46 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 14.27 +1.55 47 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 13.73 +1.50 0 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 13.29 +1.47 46 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 12.80 +1.53 45 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 12.32 +1.48 46 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 11.84 +1.48 46 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 11.36 +1.50 45 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 10.89 +1.47 46 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 10.43 +1.48 46 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 9.51 +1.44 46 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 8.63 +1.40 46 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 7.78 +1.35 46 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 6.97 +1.24 45 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.18 +1.16 45 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 5.45 +1.09 44 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 4.78 +1.00 44 0 16 0
28JAN27 28.00 C 0.00 0.00 0.00 4.21 +0.96 45 0 70 0
28JAN27 29.00 C 3.14 3.58 3.14 3.62 +0.85 44 54 175 +39
28JAN27 30.00 C 2.40 2.71 2.34 3.13 +0.76 44 75 279 +15
28JAN27 31.00 C 2.16 2.71 2.16 2.69 +0.70 44 90 178 +45
28JAN27 32.00 C 1.84 1.84 1.76 2.31 +0.61 44 28 43 +15
28JAN27 33.00 C 0.00 0.00 0.00 1.99 +0.55 45 0 0 0
28JAN27 34.00 C 1.30 1.71 1.21 1.73 +0.51 45 140 235 +79
28JAN27 35.00 C 1.15 1.44 1.15 1.47 +0.44 45 78 125 +76
28JAN27 36.00 C 1.02 1.23 1.02 1.25 +0.39 46 3 186 +2
28JAN27 37.00 C 0.94 0.94 0.94 1.05 +0.34 45 5 120 +5
28JAN27 38.00 C 0.94 0.94 0.94 0.88 +0.29 45 2 42 +2
28JAN27 39.00 C 0.00 0.00 0.00 0.73 +0.24 45 0 43 0
28JAN27 40.00 C 0.68 0.68 0.68 0.61 +0.21 45 23 53 +13
28JAN27 41.00 C 0.00 0.00 0.00 0.50 +0.17 45 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.41 +0.14 45 0 45 0
28JAN27 43.00 C 0.00 0.00 0.00 0.34 +0.11 45 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.28 +0.09 45 0 95 0
28JAN27 45.00 C 0.00 0.00 0.00 0.23 +0.08 45 0 10 0
28JAN27 46.00 C 0.00 0.00 0.00 0.19 +0.06 45 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.15 +0.05 45 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.13 +0.04 45 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 15 0
28JAN27 52.50 C 0.13 0.13 0.13 0.05 +0.01 45 4 4 +4
28JAN27 55.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 20.43 +1.49 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 20.18 +1.48 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.70 +1.44 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.23 +1.52 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.71 +1.49 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 18.23 +1.50 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.80 +1.48 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 17.26 +1.51 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 16.78 +1.52 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 16.30 +1.52 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 15.80 +1.50 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 15.35 +1.53 44 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.88 +1.41 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 14.39 +1.52 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.93 +1.53 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.46 +1.39 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.99 +1.51 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.53 +1.51 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.08 +1.50 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.63 +1.49 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.19 +1.48 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.75 +1.46 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.88 +1.40 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.07 +1.36 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.29 +1.22 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.54 +1.16 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.85 +1.13 46 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 6.18 +1.06 45 0 0 0
30MAR27 27.00 C 4.99 4.99 4.99 5.57 +1.04 45 4 59 +4
30MAR27 28.00 C 4.21 4.21 4.21 4.98 +0.94 45 15 90 +15
30MAR27 29.00 C 3.68 4.44 3.68 4.38 +0.78 44 77 156 +60
30MAR27 30.00 C 3.32 3.84 3.32 3.99 +0.79 45 30 138 +24
30MAR27 31.00 C 3.55 3.56 3.43 3.55 +0.74 45 47 346 +25
30MAR27 32.00 C 2.65 3.16 2.65 3.18 +0.68 45 60 95 +42
30MAR27 33.00 C 2.72 2.72 2.72 2.84 +0.63 45 30 133 +30
30MAR27 34.00 C 2.39 2.52 2.39 2.53 +0.57 46 33 418 +3
30MAR27 35.00 C 0.00 0.00 0.00 2.27 +0.56 46 0 5,906 0
30MAR27 36.00 C 0.00 0.00 0.00 2.02 +0.50 46 0 460 0
30MAR27 37.00 C 0.00 0.00 0.00 1.80 +0.45 46 0 612 0
30MAR27 38.00 C 0.00 0.00 0.00 1.61 +0.41 47 0 928 0
30MAR27 39.00 C 1.38 1.38 1.38 1.43 +0.37 47 4 72 0
30MAR27 40.00 C 1.29 1.29 1.22 1.28 +0.35 47 204 385 +199
30MAR27 41.00 C 0.00 0.00 0.00 1.17 +0.35 48 0 404 0
30MAR27 42.00 C 0.00 0.00 0.00 1.06 +0.34 48 0 509 0
30MAR27 43.00 C 0.00 0.00 0.00 0.95 +0.32 48 0 873 0
30MAR27 44.00 C 0.00 0.00 0.00 0.86 +0.30 49 0 509 0
30MAR27 45.00 C 0.75 0.75 0.75 0.77 +0.28 49 5 6,531 0
30MAR27 46.00 C 0.00 0.00 0.00 0.71 +0.28 49 0 3,323 0
30MAR27 47.00 C 0.00 0.00 0.00 0.64 +0.26 50 0 2,100 0
30MAR27 48.00 C 0.44 0.44 0.44 0.58 +0.24 50 10 1,480 +10
30MAR27 49.00 C 0.00 0.00 0.00 0.52 +0.22 50 0 273 0
30MAR27 50.00 C 0.40 0.46 0.40 0.48 +0.22 50 9 639 0
30MAR27 52.50 C 0.00 0.00 0.00 0.37 +0.18 51 0 1,725 0
30MAR27 55.00 C 0.33 0.33 0.33 0.30 +0.16 52 40 3,314 +26
30MAR27 57.50 C 0.00 0.00 0.00 0.24 +0.13 52 0 2,413 0
30MAR27 60.00 C 0.00 0.00 0.00 0.19 +0.11 53 0 1,310 0
30MAR27 62.50 C 0.00 0.00 0.00 0.16 +0.10 53 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.13 +0.08 54 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 +0.07 55 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 +0.07 56 0 238 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 +0.06 56 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 +0.06 57 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 +0.05 57 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 +0.04 58 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 +0.03 58 0 59 0
30MAR27 85.00 C 0.06 0.06 0.06 0.03 +0.02 57 6 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29JUN27 9.75 C 0.00 0.00 0.00 20.58 +1.56 51 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 20.34 +1.56 53 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 19.85 +1.56 50 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 19.37 +1.56 51 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 18.89 +1.56 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 18.40 +1.55 49 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.94 +1.57 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 17.46 +1.56 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.99 +1.56 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 16.53 +1.57 51 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 16.06 +1.56 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 15.60 +1.55 50 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 15.15 +1.55 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 14.70 +1.55 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 14.26 +1.55 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 13.80 +1.52 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.36 +1.50 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.94 +1.50 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 12.54 +1.51 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.10 +1.47 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.72 +1.48 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.26 +1.12 48 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 10.48 +1.25 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.74 +1.22 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.02 +1.03 47 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 8.33 +0.99 47 0 20 0
29JUN27 25.00 C 0.00 0.00 0.00 7.69 +1.05 47 0 85 0
29JUN27 26.00 C 0.00 0.00 0.00 7.08 +0.92 47 0 184 0
29JUN27 27.00 C 5.54 5.54 5.54 6.52 +1.09 47 30 213 +15
29JUN27 28.00 C 5.97 5.97 5.97 6.24 +1.28 49 15 703 +15
29JUN27 29.00 C 5.50 5.50 5.50 5.50 +0.92 47 15 1,187 +15
29JUN27 30.00 C 0.00 0.00 0.00 5.03 +0.84 46 0 661 0
29JUN27 31.00 C 0.00 0.00 0.00 4.63 +0.81 47 0 572 0
29JUN27 32.00 C 0.00 0.00 0.00 4.26 +0.77 47 0 426 0
29JUN27 33.00 C 0.00 0.00 0.00 3.91 +0.76 47 0 2,429 0
29JUN27 34.00 C 3.55 3.55 3.55 3.56 +0.68 47 15 571 +15
29JUN27 35.00 C 3.05 3.26 3.05 3.27 +0.60 47 16 507 +15
29JUN27 36.00 C 0.00 0.00 0.00 3.03 +0.61 47 0 235 0
29JUN27 37.00 C 0.00 0.00 0.00 2.81 +0.60 48 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 2.60 +0.58 48 0 494 0
29JUN27 39.00 C 0.00 0.00 0.00 2.41 +0.55 48 0 347 0
29JUN27 40.00 C 1.89 2.05 1.89 2.25 +0.55 49 5 989 +4
29JUN27 41.00 C 0.00 0.00 0.00 2.09 +0.56 49 0 334 0
29JUN27 42.00 C 1.45 1.65 1.45 2.00 +0.59 50 3 189 0
29JUN27 43.00 C 0.00 0.00 0.00 1.87 +0.59 51 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 1.75 +0.57 51 0 467 0
29JUN27 45.00 C 0.00 0.00 0.00 1.59 +0.51 51 0 591 0
29JUN27 46.00 C 0.00 0.00 0.00 1.48 +0.51 51 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 1.39 +0.50 51 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 1.35 +0.53 52 0 2,123 0
29JUN27 49.00 C 0.00 0.00 0.00 1.27 +0.52 52 0 210 0
29JUN27 50.00 C 0.00 0.00 0.00 1.20 +0.52 53 0 324 0
29JUN27 52.50 C 0.00 0.00 0.00 1.00 +0.45 53 0 150 0
29JUN27 55.00 C 0.60 0.75 0.60 0.88 +0.44 54 58 1,850 +3
29JUN27 57.50 C 0.00 0.00 0.00 0.76 +0.40 55 0 449 0
29JUN27 60.00 C 0.42 0.52 0.42 0.68 +0.40 55 38 225 +38
29JUN27 62.50 C 0.00 0.00 0.00 0.61 +0.37 56 0 302 0
29JUN27 65.00 C 0.34 0.34 0.34 0.55 +0.36 57 2 454 +2
29JUN27 67.50 C 0.00 0.00 0.00 0.50 +0.34 58 0 149 0
29JUN27 70.00 C 0.32 0.33 0.32 0.46 +0.33 59 14 176 -14
29JUN27 72.50 C 0.00 0.00 0.00 0.42 +0.31 59 0 86 0
29JUN27 75.00 C 0.00 0.00 0.00 0.38 +0.29 60 0 12 0
29JUN27 77.50 C 0.00 0.00 0.00 0.36 +0.28 61 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.34 +0.28 62 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.32 +0.27 63 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.30 +0.26 63 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.29 +0.26 64 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.27 +0.25 65 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.25 +0.24 66 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.24 +0.23 66 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.23 +0.22 67 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.22 +0.21 68 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.21 +0.20 68 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.20 +0.19 69 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.19 +0.18 69 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.18 +0.17 70 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.17 +0.16 70 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.16 +0.15 71 0 56 0
29SEP27 9.75 C 0.00 0.00 0.00 20.58 +1.55 45 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 20.34 +1.56 47 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 19.86 +1.56 48 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 19.37 +1.55 46 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 18.90 +1.55 48 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 18.43 +1.55 49 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.96 +1.41 49 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 17.50 +1.55 49 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 17.04 +1.55 49 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 16.56 +1.53 48 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 16.11 +1.53 48 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 15.70 +1.55 50 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 15.22 +1.50 48 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 14.79 +1.51 48 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 14.36 +1.49 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.94 +1.48 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 13.53 +1.48 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 13.14 +1.47 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.74 +1.46 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 12.34 +1.15 48 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 11.94 +1.40 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.58 +1.26 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.83 +1.33 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.13 +1.01 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.46 +1.23 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.85 +1.22 47 0 15 0
29SEP27 25.00 C 0.00 0.00 0.00 8.24 +0.98 47 0 35 0
29SEP27 26.00 C 0.00 0.00 0.00 7.68 +0.89 47 0 135 0
29SEP27 27.00 C 0.00 0.00 0.00 7.15 +1.07 47 0 105 0
29SEP27 28.00 C 6.58 6.59 6.58 6.59 +0.95 46 45 121 +45
29SEP27 29.00 C 0.00 0.00 0.00 6.20 +0.92 47 0 120 0
29SEP27 30.00 C 0.00 0.00 0.00 5.78 +0.87 47 0 1,404 0
29SEP27 31.00 C 0.00 0.00 0.00 5.40 +0.84 47 0 36 0
29SEP27 32.00 C 0.00 0.00 0.00 5.03 +0.79 47 0 55 0
29SEP27 33.00 C 0.00 0.00 0.00 4.69 +0.77 47 0 76 0
29SEP27 34.00 C 0.00 0.00 0.00 4.37 +0.72 47 0 40 0
29SEP27 35.00 C 0.00 0.00 0.00 4.02 +0.62 47 0 27 0
29SEP27 36.00 C 0.00 0.00 0.00 3.76 +0.59 47 0 37 0
29SEP27 37.00 C 3.00 3.30 3.00 3.57 +0.62 48 6 69 +6
29SEP27 38.00 C 2.90 2.90 2.90 3.34 +0.59 48 1 123 +1
29SEP27 39.00 C 2.99 2.99 2.99 3.13 +0.57 48 100 100 +100
29SEP27 40.00 C 0.00 0.00 0.00 2.94 +0.56 48 0 99 0
29SEP27 41.00 C 0.00 0.00 0.00 2.74 +0.55 48 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 2.53 +0.50 48 0 112 0
29SEP27 43.00 C 2.10 2.35 2.10 2.38 +0.48 48 6 6 +6
29SEP27 44.00 C 0.00 0.00 0.00 2.26 +0.49 49 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 2.12 +0.49 49 0 8 0
29SEP27 46.00 C 1.52 2.00 1.52 2.04 +0.52 49 5 5 +5
29SEP27 47.00 C 0.00 0.00 0.00 1.86 +0.44 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.77 +0.45 49 0 3 0
29SEP27 49.00 C 0.00 0.00 0.00 1.67 +0.45 50 0 8 0
29SEP27 50.00 C 0.00 0.00 0.00 1.58 +0.46 50 0 73 0
29SEP27 52.50 C 1.10 1.10 1.10 1.36 +0.41 50 6 18 +6
29SEP27 55.00 C 0.00 0.00 0.00 1.17 +0.38 50 0 234 0
29SEP27 57.50 C 0.88 0.88 0.88 1.02 +0.35 50 1 20 +1
29SEP27 60.00 C 0.00 0.00 0.00 0.87 +0.31 51 0 133 0
29SEP27 62.50 C 0.00 0.00 0.00 0.77 +0.29 51 0 11 0
29SEP27 65.00 C 0.00 0.00 0.00 0.67 +0.27 51 0 46 0
29SEP27 67.50 C 0.68 0.68 0.68 0.58 +0.24 51 10 16 -10
29SEP27 70.00 C 0.51 0.58 0.51 0.52 +0.23 52 5 20 +5
29SEP27 72.50 C 0.00 0.00 0.00 0.46 +0.21 52 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.40 +0.19 52 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.36 +0.18 52 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.34 +0.18 53 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.32 +0.19 54 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.30 +0.18 54 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.29 +0.19 55 0 61 0
TOTAL CALL 17,033 244,509 +139
09OCT26 19.25 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 19.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
09OCT26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
09OCT26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
09OCT26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
09OCT26 27.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 74 0
09OCT26 28.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 234 0
09OCT26 28.50 P 0.17 0.18 0.04 0.00 -0.28 0 272 813 +173
09OCT26 29.00 P 0.21 0.45 0.01 0.00 -0.59 0 795 885 -135
09OCT26 29.50 P 0.82 0.84 0.01 0.00 -1.01 0 515 675 +149
09OCT26 30.00 P 1.20 1.35 0.02 0.00 -1.47 0 435 574 +11
09OCT26 30.50 P 1.61 1.61 1.57 0.40 -1.58 0 45 0 -263
09OCT26 31.00 P 2.11 2.11 1.04 0.90 -1.58 0 21 0 -45
09OCT26 31.50 P 2.60 2.60 2.60 1.40 -1.58 0 15 0 -8
09OCT26 32.00 P 2.28 2.28 2.05 1.90 -1.57 0 30 0 -15
09OCT26 32.50 P 3.35 3.35 3.35 2.40 -1.57 0 3 0 -3
09OCT26 33.00 P 0.00 0.00 0.00 2.90 -1.57 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 3.40 -1.57 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 3.90 -1.57 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 4.40 -1.57 0 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 4.90 -1.57 0 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 5.40 -1.57 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 5.90 -1.57 0 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 6.40 -1.57 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 6.90 -1.57 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 7.40 -1.57 0 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 7.90 -1.57 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 8.40 -1.57 0 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 8.90 -1.57 0 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 9.40 -1.57 0 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 9.90 -1.57 0 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 10.40 -1.57 0 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 10.90 -1.57 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 - 132 0 0 -
16OCT26 19.50 P 0.00 0.00 0.00 0.01 - 128 0 0 -
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 -0.04 54 0 245 0
16OCT26 26.00 P 0.03 0.03 0.03 0.02 -0.07 54 7 109 +7
16OCT26 26.50 P 0.10 0.10 0.10 0.05 -0.09 57 16 16 +16
16OCT26 27.00 P 0.17 0.17 0.06 0.07 -0.15 54 112 159 +73
16OCT26 27.50 P 0.22 0.22 0.22 0.10 -0.23 51 17 123 +17
16OCT26 28.00 P 0.36 0.36 0.13 0.15 -0.35 49 201 543 +113
16OCT26 28.50 P 0.47 0.62 0.22 0.22 -0.50 47 287 328 +205
16OCT26 29.00 P 0.70 0.82 0.33 0.33 -0.67 46 126 229 +34
16OCT26 29.50 P 1.00 1.00 0.50 0.50 -0.83 46 126 534 +118
16OCT26 30.00 P 1.31 1.58 0.72 0.69 -1.03 44 657 395 +343
16OCT26 30.50 P 1.63 1.63 1.03 0.98 -1.16 46 110 90 +70
16OCT26 31.00 P 2.14 2.14 1.39 1.32 -1.26 47 65 80 +65
16OCT26 31.50 P 1.89 1.91 1.77 1.63 -1.39 43 45 90 +45
16OCT26 32.00 P 2.19 2.19 2.18 2.14 -1.36 52 30 30 +30
16OCT26 32.50 P 0.00 0.00 0.00 2.59 -1.39 55 0 2 0
16OCT26 33.00 P 0.00 0.00 0.00 2.97 -1.50 48 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 3.44 -1.53 48 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 3.92 -1.55 49 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 4.41 -1.56 49 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 4.91 -1.56 54 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 5.40 -1.57 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 5.90 -1.57 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 6.40 -1.57 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 6.90 -1.57 0 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 7.40 -1.57 0 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 7.90 -1.57 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 8.40 -1.57 0 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 8.90 -1.57 0 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 9.40 -1.57 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 9.90 -1.57 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 37 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 -0.05 46 0 1,161 0
29OCT26 25.00 P 0.12 0.14 0.08 0.04 -0.11 44 209 1,640 +186
29OCT26 26.00 P 0.21 0.24 0.20 0.10 -0.19 44 253 1,736 +159
29OCT26 27.00 P 0.37 0.46 0.23 0.21 -0.32 43 311 1,719 -105
29OCT26 28.00 P 0.66 0.80 0.40 0.41 -0.44 43 1,215 2,415 +743
29OCT26 29.00 P 1.13 1.23 0.68 0.71 -0.67 43 311 3,969 -60
29OCT26 30.00 P 1.80 1.80 1.12 1.15 -0.88 43 113 6,533 +8
29OCT26 31.00 P 2.34 2.34 1.70 1.73 -1.06 44 22 1,572 0
29OCT26 32.00 P 2.44 2.44 2.44 2.46 -1.11 46 4 1,519 0
29OCT26 33.00 P 4.36 4.54 3.31 3.30 -1.24 49 28 884 -16
29OCT26 34.00 P 0.00 0.00 0.00 4.08 -1.41 45 0 3,113 0
29OCT26 35.00 P 5.72 5.72 5.05 5.14 -1.33 56 20 2,369 0
29OCT26 36.00 P 0.00 0.00 0.00 6.03 -1.44 55 1 645 0
29OCT26 37.00 P 8.39 8.39 8.39 6.99 -1.48 57 4 621 0
29OCT26 38.00 P 0.00 0.00 0.00 8.00 -1.47 64 0 5,403 0
29OCT26 39.00 P 0.00 0.00 0.00 8.99 -1.48 69 0 197 0
29OCT26 40.00 P 10.60 10.60 10.60 10.20 -1.40 93 2 4,916 -2
29OCT26 41.00 P 0.00 0.00 0.00 10.99 -1.48 79 0 466 0
29OCT26 42.00 P 12.01 12.01 12.00 11.98 -1.48 82 102 430 0
29OCT26 43.00 P 13.02 13.02 13.00 12.98 -1.48 87 56 355 0
29OCT26 44.00 P 14.01 14.01 14.01 13.98 -1.48 91 57 562 0
29OCT26 45.00 P 0.00 0.00 0.00 15.00 -1.46 99 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 16.00 -1.46 103 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 16.99 -1.47 106 0 94 0
29OCT26 48.00 P 0.00 0.00 0.00 17.90 -1.56 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 18.90 -1.56 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 19.90 -1.56 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 22.40 -1.56 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 24.90 -1.56 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.40 -1.56 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 29.90 -1.56 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.40 -1.56 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 34.90 -1.56 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.40 -1.56 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 39.90 -1.56 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.40 -1.56 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 44.90 -1.56 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 47.40 -1.56 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 49.90 -1.56 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 52.40 -1.56 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 54.90 -1.56 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 57.40 -1.56 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 59.90 -1.56 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 62.40 -1.56 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 64.90 -1.56 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 67.40 -1.56 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 69.90 -1.56 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 72.40 -1.56 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 74.90 -1.56 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 77.40 -1.56 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 79.90 -1.56 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 82.40 -1.56 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 84.90 -1.56 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 12 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 23 0
27NOV26 20.00 P 0.06 0.06 0.06 0.02 -0.02 50 60 101 +60
27NOV26 21.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 42 0
27NOV26 22.00 P 0.00 0.00 0.00 0.08 -0.05 50 0 123 0
27NOV26 23.00 P 0.00 0.00 0.00 0.14 -0.09 49 0 163 0
27NOV26 24.00 P 0.25 0.25 0.25 0.23 -0.15 49 3 889 +3
27NOV26 25.00 P 0.52 0.56 0.43 0.37 -0.22 49 31 1,222 +20
27NOV26 26.00 P 0.57 0.57 0.55 0.54 -0.32 48 24 1,072 +1
27NOV26 27.00 P 0.80 0.80 0.80 0.78 -0.39 47 15 1,576 -15
27NOV26 28.00 P 1.54 1.55 1.08 1.08 -0.52 47 193 1,445 0
27NOV26 29.00 P 1.88 1.88 1.48 1.49 -0.62 47 65 2,044 +28
27NOV26 30.00 P 2.56 2.56 2.00 1.99 -0.72 47 95 2,781 +14
27NOV26 31.00 P 3.09 3.09 2.52 2.52 -0.90 47 213 2,377 +118
27NOV26 32.00 P 3.93 3.93 3.13 3.20 -0.97 48 93 2,021 +28
27NOV26 33.00 P 4.85 4.85 4.24 3.86 -1.12 47 13 739 +11
27NOV26 34.00 P 0.00 0.00 0.00 4.63 -1.22 48 0 541 0
27NOV26 35.00 P 0.00 0.00 0.00 5.47 -1.27 49 0 328 0
27NOV26 36.00 P 0.00 0.00 0.00 6.29 -1.31 48 0 435 0
27NOV26 37.00 P 0.00 0.00 0.00 7.24 -1.31 51 0 208 0
27NOV26 38.00 P 0.00 0.00 0.00 8.16 -1.36 52 0 489 0
27NOV26 39.00 P 0.00 0.00 0.00 9.11 -1.36 54 0 631 0
27NOV26 40.00 P 0.00 0.00 0.00 10.20 -1.40 62 0 1,788 0
27NOV26 41.00 P 0.00 0.00 0.00 11.01 -1.46 55 0 158 0
27NOV26 42.00 P 0.00 0.00 0.00 12.00 -1.46 58 0 3,256 0
27NOV26 43.00 P 0.00 0.00 0.00 13.00 -1.46 61 0 485 0
27NOV26 44.00 P 0.00 0.00 0.00 13.99 -1.47 63 0 114 0
27NOV26 45.00 P 0.00 0.00 0.00 15.00 -1.46 67 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.00 -1.46 70 0 19 0
27NOV26 47.00 P 0.00 0.00 0.00 16.99 -1.47 71 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 17.90 -1.56 0 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 18.90 -1.56 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.02 -1.44 82 0 3 0
27NOV26 52.50 P 0.00 0.00 0.00 22.40 -1.56 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 24.90 -1.56 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 27.40 -1.56 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 29.90 -1.56 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 32.40 -1.56 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 34.90 -1.56 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 37.40 -1.56 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 39.90 -1.56 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 42.40 -1.56 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 44.90 -1.56 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 47.40 -1.56 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 49.90 -1.56 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 52.40 -1.56 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 54.90 -1.56 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 57.40 -1.56 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 59.90 -1.56 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 62.40 -1.56 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 64.90 -1.56 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 67.40 -1.56 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 69.90 -1.56 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 72.40 -1.56 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 74.90 -1.56 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 77.40 -1.56 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 79.90 -1.56 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 82.40 -1.56 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 84.90 -1.56 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
30DEC26 17.00 P 0.04 0.04 0.04 0.01 -0.01 48 8 26 +8
30DEC26 17.50 P 0.05 0.05 0.05 0.01 -0.02 46 2 14 +2
30DEC26 18.00 P 0.06 0.06 0.06 0.02 -0.02 48 2 40 +2
30DEC26 18.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 27 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 -0.03 48 0 186 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.04 47 0 24 0
30DEC26 20.00 P 0.13 0.13 0.13 0.07 -0.05 47 137 186 +104
30DEC26 21.00 P 0.00 0.00 0.00 0.12 -0.07 47 0 299 0
30DEC26 22.00 P 0.00 0.00 0.00 0.19 -0.12 47 0 128 0
30DEC26 23.00 P 0.36 0.37 0.36 0.30 -0.17 47 36 551 +1
30DEC26 24.00 P 0.00 0.00 0.00 0.45 -0.22 47 0 852 0
30DEC26 25.00 P 0.76 0.76 0.76 0.65 -0.28 46 20 975 0
30DEC26 26.00 P 0.00 0.00 0.00 0.89 -0.34 46 0 802 0
30DEC26 27.00 P 1.16 1.18 1.16 1.17 -0.44 45 35 6,702 0
30DEC26 28.00 P 1.90 2.00 1.51 1.54 -0.52 46 188 642 +45
30DEC26 29.00 P 2.38 2.54 1.92 1.97 -0.63 46 332 2,073 +124
30DEC26 30.00 P 2.76 2.76 2.41 2.47 -0.74 46 388 1,914 +231
30DEC26 31.00 P 3.52 3.78 2.97 3.04 -0.81 46 279 2,079 +208
30DEC26 32.00 P 3.64 3.66 3.64 3.66 -0.91 46 30 1,084 0
30DEC26 33.00 P 4.87 4.87 4.30 4.32 -1.11 46 4 936 -2
30DEC26 34.00 P 5.25 5.25 5.00 5.09 -0.86 47 16 5,964 +15
30DEC26 35.00 P 6.94 6.94 5.80 5.62 -1.39 42 13 7,414 +7
30DEC26 36.00 P 0.00 0.00 0.00 6.71 -1.14 49 0 761 0
30DEC26 37.00 P 7.54 7.54 7.54 7.54 -1.14 49 30 3,547 0
30DEC26 38.00 P 0.00 0.00 0.00 8.43 -1.18 50 0 810 0
30DEC26 39.00 P 9.34 9.34 9.34 9.41 -1.14 53 25 548 0
30DEC26 40.00 P 10.94 10.94 10.94 10.23 -1.37 51 8 12,495 0
30DEC26 41.00 P 0.00 0.00 0.00 11.17 -1.34 51 0 3,086 0
30DEC26 42.00 P 0.00 0.00 0.00 12.12 -1.48 52 4 5,902 -4
30DEC26 43.00 P 0.00 0.00 0.00 13.06 -1.41 53 0 1,455 0
30DEC26 44.00 P 0.00 0.00 0.00 14.04 -1.42 54 0 1,018 0
30DEC26 45.00 P 0.00 0.00 0.00 15.00 -1.46 54 0 3,356 0
30DEC26 46.00 P 0.00 0.00 0.00 16.00 -1.46 57 0 2,513 0
30DEC26 47.00 P 17.75 17.75 17.75 16.99 -1.47 58 1 4,683 -1
30DEC26 48.00 P 0.00 0.00 0.00 18.02 -1.44 62 0 590 0
30DEC26 49.00 P 0.00 0.00 0.00 19.02 -1.44 64 0 75 0
30DEC26 50.00 P 20.10 20.10 20.10 20.02 -1.44 67 15 484 0
30DEC26 52.50 P 0.00 0.00 0.00 22.40 -1.56 0 0 101 0
30DEC26 55.00 P 0.00 0.00 0.00 25.02 -1.44 76 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 27.40 -1.56 0 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 30.67 -0.79 112 0 296 0
30DEC26 62.50 P 0.00 0.00 0.00 32.40 -1.56 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.99 -1.47 91 0 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 37.40 -1.56 0 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 39.90 -1.56 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.50 -1.46 102 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 44.90 -1.56 0 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 47.40 -1.56 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.90 -1.56 0 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 52.40 -1.56 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 54.90 -1.56 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 57.40 -1.56 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 60.00 -1.46 122 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 62.40 -1.56 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 64.90 -1.56 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 67.40 -1.56 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 70.01 -1.45 133 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 72.40 -1.56 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 74.90 -1.56 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 77.40 -1.56 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 79.90 -1.56 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 82.40 -1.56 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 84.90 -1.56 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 87.54 -1.42 150 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 89.90 -1.56 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 92.40 -1.56 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 94.90 -1.56 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 97.40 -1.56 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 99.90 -1.56 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 102.40 -1.56 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 104.90 -1.56 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 107.40 -1.56 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 109.90 -1.56 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 112.40 -1.56 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 114.90 -1.56 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 117.40 -1.56 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 120.01 -1.45 171 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 6 0
28JAN27 17.50 P 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.06 -0.05 46 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.08 -0.06 46 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.11 -0.06 46 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.13 -0.09 46 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.21 -0.12 46 0 60 0
28JAN27 22.00 P 0.00 0.00 0.00 0.32 -0.16 46 0 61 0
28JAN27 23.00 P 0.00 0.00 0.00 0.47 -0.22 46 0 120 0
28JAN27 24.00 P 0.00 0.00 0.00 0.66 -0.26 46 0 64 0
28JAN27 25.00 P 1.02 1.02 0.95 0.90 -0.30 46 62 167 -4
28JAN27 26.00 P 1.42 1.42 1.15 1.18 -0.36 46 65 246 +65
28JAN27 27.00 P 0.00 0.00 0.00 1.50 -0.45 45 0 128 0
28JAN27 28.00 P 2.19 2.19 1.89 1.88 -0.54 45 45 326 -15
28JAN27 29.00 P 2.74 2.80 2.74 2.33 -0.62 45 30 113 +15
28JAN27 30.00 P 0.00 0.00 0.00 2.85 -0.68 46 0 51 0
28JAN27 31.00 P 3.89 3.89 3.50 3.41 -0.79 45 75 116 +45
28JAN27 32.00 P 0.00 0.00 0.00 4.03 -0.86 46 0 21 0
28JAN27 33.00 P 0.00 0.00 0.00 4.67 -0.97 46 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 5.38 -0.85 46 0 61 0
28JAN27 35.00 P 0.00 0.00 0.00 6.14 -0.94 46 0 2 0
28JAN27 36.00 P 0.00 0.00 0.00 6.99 -1.08 48 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 7.80 -0.99 48 0 8 0
28JAN27 38.00 P 0.00 0.00 0.00 8.68 -1.10 49 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 9.53 -1.16 49 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 10.42 -1.19 49 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 11.17 -1.40 46 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 12.12 -1.48 46 4 4 +4
28JAN27 43.00 P 0.00 0.00 0.00 13.06 -1.44 47 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 14.04 -1.44 48 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 15.00 -1.47 48 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 16.00 -1.46 50 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 16.99 -1.47 52 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 18.02 -1.44 55 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 19.02 -1.44 57 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 20.02 -1.44 59 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 22.40 -1.56 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 25.02 -1.44 68 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 27.40 -1.56 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 30.67 -0.79 98 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 32.40 -1.56 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 34.99 -1.47 80 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 37.40 -1.56 0 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 39.90 -1.56 0 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 42.50 -1.46 90 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 44.90 -1.56 0 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 47.40 -1.56 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 6 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 6 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 -0.02 48 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.06 -0.03 47 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 -0.03 47 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.10 -0.04 47 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 -0.05 47 0 21 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 -0.06 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.20 -0.07 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.24 -0.09 47 0 916 0
30MAR27 19.50 P 0.00 0.00 0.00 0.29 -0.10 47 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 0.35 -0.12 47 0 304 0
30MAR27 21.00 P 0.00 0.00 0.00 0.49 -0.15 47 0 687 0
30MAR27 22.00 P 0.74 0.74 0.74 0.66 -0.20 46 45 327 +45
30MAR27 23.00 P 0.00 0.00 0.00 0.88 -0.23 47 0 2,173 0
30MAR27 24.00 P 0.00 0.00 0.00 1.13 -0.28 46 0 419 0
30MAR27 25.00 P 0.00 0.00 0.00 1.41 -0.34 46 0 431 0
30MAR27 26.00 P 2.10 2.10 1.74 1.74 -0.39 46 26 408 +8
30MAR27 27.00 P 2.07 2.13 2.07 2.11 -0.48 46 60 429 +60
30MAR27 28.00 P 3.00 3.01 2.62 2.55 -0.50 46 22 701 0
30MAR27 29.00 P 3.08 3.08 3.08 3.02 -0.58 46 3 3,339 0
30MAR27 30.00 P 3.56 3.56 3.56 3.54 -0.65 46 2 4,636 0
30MAR27 31.00 P 4.64 4.75 4.12 4.09 -0.76 46 42 10,245 -12
30MAR27 32.00 P 0.00 0.00 0.00 4.70 -0.79 46 0 423 0
30MAR27 33.00 P 0.00 0.00 0.00 5.35 -0.89 46 0 452 0
30MAR27 34.00 P 0.00 0.00 0.00 6.04 -0.94 46 0 280 0
30MAR27 35.00 P 0.00 0.00 0.00 6.73 -1.04 46 0 1,493 0
30MAR27 36.00 P 0.00 0.00 0.00 7.48 -0.90 46 0 1,382 0
30MAR27 37.00 P 0.00 0.00 0.00 8.27 -0.99 46 0 405 0
30MAR27 38.00 P 0.00 0.00 0.00 9.16 -0.96 48 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 9.99 -1.09 48 0 487 0
30MAR27 40.00 P 10.82 10.82 10.82 10.82 -1.04 48 1 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 11.72 -1.08 49 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 12.52 -1.25 48 0 592 0
30MAR27 43.00 P 0.00 0.00 0.00 13.43 -1.28 48 0 319 0
30MAR27 44.00 P 0.00 0.00 0.00 14.34 -1.16 48 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 15.71 -0.88 58 0 6,227 0
30MAR27 46.00 P 0.00 0.00 0.00 16.26 -1.30 51 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 17.19 -1.33 51 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 18.09 -1.41 50 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 19.04 -1.44 50 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 20.05 -1.48 52 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 22.45 -1.51 51 0 88 0
30MAR27 55.00 P 0.00 0.00 0.00 25.02 -1.44 58 0 36 -1,500
30MAR27 57.50 P 0.00 0.00 0.00 27.40 -1.56 0 0 484 0
30MAR27 60.00 P 0.00 0.00 0.00 30.67 -0.79 82 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.40 -1.56 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 34.99 -1.47 69 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 37.40 -1.56 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 39.90 -1.56 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 42.50 -1.46 77 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 44.90 -1.56 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 47.40 -1.56 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 49.90 -1.56 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 52.40 -1.56 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 54.90 -1.56 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 57.40 -1.56 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 60.00 -1.46 92 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 62.40 -1.56 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 64.90 -1.56 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 67.40 -1.56 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 70.01 -1.45 100 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 72.40 -1.56 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 74.90 -1.56 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 77.40 -1.56 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 79.90 -1.56 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 82.40 -1.56 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 84.90 -1.56 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 52 0 8 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 0.00 52 0 35 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 0.00 52 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 0.00 51 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.07 +0.01 52 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.11 +0.01 52 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.13 0.00 51 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.16 0.00 51 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.19 -0.01 51 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.24 0.00 51 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.28 -0.01 51 0 40 0
29JUN27 16.50 P 0.00 0.00 0.00 0.33 -0.02 50 0 290 0
29JUN27 17.00 P 0.00 0.00 0.00 0.39 -0.03 50 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.45 -0.04 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.52 -0.05 50 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.60 -0.06 50 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 0.68 -0.07 50 0 263 0
29JUN27 19.50 P 0.00 0.00 0.00 0.76 -0.11 50 0 653 0
29JUN27 20.00 P 0.00 0.00 0.00 0.85 -0.13 49 0 322 0
29JUN27 21.00 P 1.14 1.14 1.14 1.03 -0.20 48 15 125 +15
29JUN27 22.00 P 1.45 1.46 1.40 1.28 -0.22 48 59 314 +58
29JUN27 23.00 P 1.69 1.69 1.54 1.55 -0.26 48 150 266 +121
29JUN27 24.00 P 2.10 2.10 1.85 1.86 -0.31 48 130 156 +119
29JUN27 25.00 P 0.00 0.00 0.00 2.21 -0.35 48 0 198 0
29JUN27 26.00 P 0.00 0.00 0.00 2.57 -0.43 47 0 89 0
29JUN27 27.00 P 3.26 3.26 3.26 3.14 -0.33 49 15 292 +15
29JUN27 28.00 P 3.91 3.91 3.46 3.45 -0.52 47 18 104 +16
29JUN27 29.00 P 0.00 0.00 0.00 3.95 -0.59 47 0 468 0
29JUN27 30.00 P 4.66 4.66 4.66 4.52 -0.61 47 30 573 +30
29JUN27 31.00 P 5.71 5.71 5.14 5.05 -0.72 47 24 1,326 +24
29JUN27 32.00 P 6.01 6.01 6.01 5.70 -0.72 47 15 732 +15
29JUN27 33.00 P 0.00 0.00 0.00 6.34 -0.67 47 0 3,771 0
29JUN27 34.00 P 0.00 0.00 0.00 7.02 -0.67 48 0 3,418 0
29JUN27 35.00 P 0.00 0.00 0.00 7.73 -0.70 48 0 816 0
29JUN27 36.00 P 0.00 0.00 0.00 8.73 -0.55 51 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 9.20 -0.77 48 0 335 0
29JUN27 38.00 P 0.00 0.00 0.00 9.97 -0.84 49 0 278 0
29JUN27 39.00 P 0.00 0.00 0.00 10.78 -0.93 49 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 11.59 -0.96 49 0 305 0
29JUN27 41.00 P 0.00 0.00 0.00 12.46 -0.92 50 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 13.24 -1.03 50 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 14.07 -0.99 49 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 14.93 -1.06 49 0 214 0
29JUN27 45.00 P 15.90 15.90 15.90 15.71 -1.24 48 15 207 +15
29JUN27 46.00 P 0.00 0.00 0.00 16.71 -1.15 50 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 17.61 -1.09 50 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 18.51 -1.21 50 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 19.55 -1.12 52 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 20.47 -1.14 53 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 22.82 -1.21 54 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 25.05 -1.43 51 0 33 0
29JUN27 57.50 P 0.00 0.00 0.00 27.60 -1.36 55 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 30.67 -0.79 69 0 55 0
29JUN27 62.50 P 0.00 0.00 0.00 32.49 -1.47 57 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 34.99 -1.47 59 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 37.42 -1.54 58 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 39.91 -1.55 59 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 42.50 -1.46 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 44.90 -1.56 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 47.40 -1.56 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 49.90 -1.56 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 52.40 -1.56 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 54.90 -1.56 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 57.40 -1.56 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 60.00 -1.46 80 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 62.40 -1.56 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 64.90 -1.56 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 67.40 -1.56 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 70.01 -1.45 87 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 72.40 -1.56 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 74.90 -1.56 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 77.40 -1.56 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 79.90 -1.56 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 82.40 -1.56 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 84.90 -1.56 0 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.02 0.00 48 0 22 0
29SEP27 10.00 P 0.00 0.00 0.00 0.03 0.00 49 0 840 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 220 0
29SEP27 11.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 45 0
29SEP27 11.50 P 0.00 0.00 0.00 0.07 -0.01 49 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 45 0
29SEP27 12.50 P 0.22 0.22 0.22 0.11 -0.02 49 25 85 +25
29SEP27 13.00 P 0.00 0.00 0.00 0.14 -0.02 49 0 30 0
29SEP27 13.50 P 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.20 -0.04 48 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 0.25 -0.04 48 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.29 -0.06 48 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.35 -0.06 48 0 2 0
29SEP27 16.00 P 0.52 0.52 0.52 0.41 -0.07 48 20 95 +20
29SEP27 16.50 P 0.00 0.00 0.00 0.48 -0.08 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.55 -0.10 48 0 60 0
29SEP27 17.50 P 0.00 0.00 0.00 0.64 -0.10 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.73 -0.12 48 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.82 -0.15 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.94 -0.15 48 0 20 0
29SEP27 19.50 P 0.00 0.00 0.00 1.05 -0.16 48 0 4 0
29SEP27 20.00 P 0.00 0.00 0.00 1.17 -0.19 48 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 1.44 -0.22 48 0 27 0
29SEP27 22.00 P 1.98 1.98 1.98 1.74 -0.25 48 1 2 +1
29SEP27 23.00 P 0.00 0.00 0.00 2.06 -0.29 48 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 2.46 -0.28 48 0 4 0
29SEP27 25.00 P 0.00 0.00 0.00 2.79 -0.38 48 0 110 0
29SEP27 26.00 P 0.00 0.00 0.00 3.21 -0.43 47 0 4,513 0
29SEP27 27.00 P 0.00 0.00 0.00 3.67 -0.47 48 0 227 0
29SEP27 28.00 P 0.00 0.00 0.00 4.15 -0.52 47 0 202 0
29SEP27 29.00 P 4.99 4.99 4.99 4.68 -0.57 47 45 701 0
29SEP27 30.00 P 5.71 5.80 5.28 5.28 -0.56 48 23 1,981 -8
29SEP27 31.00 P 0.00 0.00 0.00 5.81 -0.65 47 0 540 0
29SEP27 32.00 P 7.07 7.07 7.07 6.43 -0.65 48 2 105 +2
29SEP27 33.00 P 0.00 0.00 0.00 7.07 -0.63 48 0 271 0
29SEP27 34.00 P 0.00 0.00 0.00 7.74 -0.67 48 0 41 0
29SEP27 35.00 P 0.00 0.00 0.00 8.44 -0.65 48 0 125 0
29SEP27 36.00 P 0.00 0.00 0.00 9.15 -0.70 48 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 9.90 -0.76 48 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 10.65 -0.75 48 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 11.42 -0.80 49 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 12.20 -0.84 49 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 13.02 -0.87 49 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 13.84 -0.85 49 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 14.64 -0.90 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.50 -0.89 50 0 4 0
29SEP27 45.00 P 16.20 16.20 16.20 16.31 -0.96 49 15 54 +15
29SEP27 46.00 P 0.00 0.00 0.00 17.11 -1.03 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.05 -1.06 50 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.85 -1.16 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.74 -1.18 49 0 0 0
29SEP27 50.00 P 21.59 21.59 21.59 20.68 -1.16 50 4 5 +4
29SEP27 52.50 P 23.92 23.92 23.92 22.94 -1.25 50 4 5 +4
29SEP27 55.00 P 0.00 0.00 0.00 25.26 -1.32 50 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 27.64 -1.37 50 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 30.67 -0.80 61 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 32.49 -1.47 51 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 34.99 -1.47 54 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 37.42 -1.54 53 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 39.91 -1.55 54 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 42.50 -1.46 60 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 44.90 -1.56 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 47.40 -1.56 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 49.90 -1.56 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 52.40 -1.56 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 54.90 -1.56 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 57.40 -1.56 0 0 0 0
TOTAL PUT 10,108 232,002 +2,123
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$ 337.000
09OCT26 260.00 C 0.00 0.00 0.00 77.00 +14.05 0 0 0 0
09OCT26 262.50 C 0.00 0.00 0.00 74.50 +14.26 0 0 0 0
09OCT26 265.00 C 0.00 0.00 0.00 72.00 +13.88 0 0 0 0
09OCT26 267.50 C 0.00 0.00 0.00 69.50 +15.58 0 0 0 0
09OCT26 270.00 C 0.00 0.00 0.00 67.00 +15.58 0 0 0 0
09OCT26 272.50 C 0.00 0.00 0.00 64.50 +15.58 0 0 0 0
09OCT26 275.00 C 0.00 0.00 0.00 62.00 +15.58 0 0 0 0
09OCT26 277.50 C 0.00 0.00 0.00 59.50 +15.58 0 0 0 0
09OCT26 280.00 C 0.00 0.00 0.00 57.00 +15.58 0 0 0 0
09OCT26 282.50 C 0.00 0.00 0.00 54.50 +15.57 0 0 0 0
09OCT26 285.00 C 0.00 0.00 0.00 52.00 +15.57 0 0 0 0
09OCT26 287.50 C 0.00 0.00 0.00 49.50 +15.57 0 0 0 0
09OCT26 290.00 C 0.00 0.00 0.00 47.00 +15.57 0 0 0 0
09OCT26 292.50 C 0.00 0.00 0.00 44.50 +15.57 0 0 0 0
09OCT26 295.00 C 0.00 0.00 0.00 42.00 +15.57 0 0 0 0
09OCT26 297.50 C 0.00 0.00 0.00 39.50 +15.57 0 0 0 0
09OCT26 300.00 C 0.00 0.00 0.00 37.00 +15.57 0 0 0 0
09OCT26 305.00 C 0.00 0.00 0.00 32.00 +15.53 0 0 0 0
09OCT26 310.00 C 0.00 0.00 0.00 27.00 +15.33 0 0 0 0
09OCT26 315.00 C 0.00 0.00 0.00 22.00 +14.85 0 0 0 0
09OCT26 320.00 C 0.00 0.00 0.00 17.00 +13.21 0 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 12.00 +10.36 0 0 0 0
09OCT26 330.00 C 0.96 1.20 0.35 7.00 +6.44 0 146 0 -32
09OCT26 335.00 C 0.40 1.53 0.40 2.00 +1.84 0 337 0 -3
09OCT26 340.00 C 0.31 0.31 0.31 0.00 -0.04 0 15 39 +15
09OCT26 345.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
09OCT26 350.00 C 0.06 0.06 0.06 0.00 -0.01 0 1 85 0
09OCT26 355.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 365.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09OCT26 370.00 C 0.01 0.01 0.01 0.00 -0.01 0 30 30 0
09OCT26 375.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
09OCT26 385.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 415.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 425.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 260.00 C 0.00 0.00 0.00 77.16 +14.21 0 0 0 0
16OCT26 262.50 C 0.00 0.00 0.00 74.66 +14.42 0 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 72.17 +14.05 55 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 70.14 +16.02 90 0 0 0
16OCT26 270.00 C 0.00 0.00 0.00 67.17 +15.53 48 0 0 0
16OCT26 272.50 C 0.00 0.00 0.00 64.67 +15.51 42 0 0 0
16OCT26 275.00 C 0.00 0.00 0.00 62.18 +15.49 49 0 0 0
16OCT26 277.50 C 0.00 0.00 0.00 59.68 +15.44 46 0 0 0
16OCT26 280.00 C 0.00 0.00 0.00 57.19 +15.39 48 0 0 0
16OCT26 282.50 C 0.00 0.00 0.00 54.97 +15.59 66 0 0 0
16OCT26 285.00 C 0.00 0.00 0.00 52.69 +15.70 70 0 0 0
16OCT26 287.50 C 0.00 0.00 0.00 50.05 +15.43 63 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 47.57 +15.28 60 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 44.79 +14.78 47 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 42.34 +14.56 47 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 39.90 +14.29 47 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 37.49 +13.99 47 0 0 0
16OCT26 305.00 C 0.00 0.00 0.00 32.76 +13.24 47 0 0 0
16OCT26 310.00 C 0.00 0.00 0.00 28.18 +12.28 47 0 0 0
16OCT26 315.00 C 0.00 0.00 0.00 23.83 +11.53 47 0 0 0
16OCT26 320.00 C 0.00 0.00 0.00 19.82 +10.23 47 0 5 0
16OCT26 325.00 C 15.00 15.00 15.00 15.59 +8.28 44 2 1 -2
16OCT26 330.00 C 5.75 11.00 5.75 12.39 +6.95 45 15 26 +10
16OCT26 335.00 C 4.24 4.24 4.24 9.62 +5.67 45 15 15 +15
16OCT26 340.00 C 3.09 6.90 2.95 7.28 +4.48 46 51 38 +35
16OCT26 345.00 C 0.00 0.00 0.00 5.37 +3.44 46 0 9 0
16OCT26 350.00 C 1.30 3.50 1.30 3.86 +2.56 46 27 20 +15
16OCT26 355.00 C 2.22 2.22 2.22 2.70 +1.84 46 6 6 +6
16OCT26 360.00 C 0.00 0.00 0.00 1.84 +1.25 46 0 15 0
16OCT26 365.00 C 0.00 0.00 0.00 1.29 +0.92 47 0 0 0
16OCT26 370.00 C 0.80 0.80 0.80 0.84 +0.62 47 30 30 +30
16OCT26 375.00 C 0.00 0.00 0.00 0.53 +0.39 47 0 0 0
16OCT26 380.00 C 0.39 0.50 0.39 0.32 +0.24 47 12 12 +12
16OCT26 385.00 C 0.00 0.00 0.00 0.19 +0.14 47 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 0.11 +0.08 47 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 0.07 +0.05 47 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
16OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 425.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 92.69 +15.74 64 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 87.69 +15.66 60 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 82.52 +15.38 48 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 77.57 +14.62 47 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 72.65 +14.53 47 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 67.77 +14.92 47 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 62.93 +14.66 47 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 58.17 +14.34 47 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 53.49 +13.95 47 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 48.91 +13.47 47 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 44.47 +12.92 47 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 40.19 +12.31 47 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 32.18 +10.88 47 0 15 0
29OCT26 320.00 C 0.00 0.00 0.00 25.06 +9.74 47 0 87 0
29OCT26 330.00 C 16.42 16.42 16.42 18.39 +7.39 45 2 84 0
29OCT26 340.00 C 8.26 8.26 8.00 13.49 +5.83 46 17 28 +8
29OCT26 350.00 C 6.00 9.10 6.00 9.60 +4.43 46 61 125 -29
29OCT26 360.00 C 4.20 6.20 4.20 6.63 +3.24 47 50 159 +4
29OCT26 370.00 C 2.39 3.30 2.39 4.44 +2.16 47 8 78 +3
29OCT26 380.00 C 0.00 0.00 0.00 2.94 +1.52 47 0 66 0
29OCT26 390.00 C 0.00 0.00 0.00 1.94 +1.09 48 0 99 0
29OCT26 400.00 C 1.02 1.54 1.02 1.19 +0.70 48 20 354 +15
29OCT26 410.00 C 0.00 0.00 0.00 0.71 +0.43 48 0 112 0
29OCT26 420.00 C 0.49 0.82 0.49 0.42 +0.26 48 7 100 -7
29OCT26 430.00 C 0.00 0.00 0.00 0.24 +0.15 48 0 57 0
29OCT26 440.00 C 0.00 0.00 0.00 0.13 +0.08 47 0 66 0
29OCT26 450.00 C 0.00 0.00 0.00 0.07 +0.04 47 0 85 0
29OCT26 460.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 67 0
29OCT26 470.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 37 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 0.00 47 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 52 0 158 0
27NOV26 250.00 C 0.00 0.00 0.00 89.25 +16.83 55 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 84.59 +16.40 55 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 80.07 +16.08 55 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 73.31 +11.47 33 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 69.11 +11.36 41 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 64.95 +11.05 44 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 60.97 +10.88 46 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 57.02 +11.88 47 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 53.32 +11.56 49 0 0 0
27NOV26 295.00 C 46.81 46.81 46.81 49.63 +11.04 50 2 2 +2
27NOV26 300.00 C 43.21 43.21 43.21 46.22 +10.65 51 1 7 +1
27NOV26 310.00 C 33.39 33.39 33.39 40.92 +10.91 55 4 25 +3
27NOV26 320.00 C 0.00 0.00 0.00 33.75 +8.67 52 0 55 0
27NOV26 330.00 C 0.00 0.00 0.00 28.45 +7.71 53 0 45 0
27NOV26 340.00 C 0.00 0.00 0.00 23.87 +6.89 53 0 46 0
27NOV26 350.00 C 0.00 0.00 0.00 19.83 +5.93 53 0 40 0
27NOV26 360.00 C 0.00 0.00 0.00 16.30 +5.05 53 0 145 0
27NOV26 370.00 C 11.00 11.00 11.00 13.25 +4.28 54 1 362 +1
27NOV26 380.00 C 7.52 7.52 7.52 10.82 +3.66 54 2 128 +2
27NOV26 390.00 C 7.50 7.50 7.50 8.71 +2.84 54 1 155 +1
27NOV26 400.00 C 0.00 0.00 0.00 6.89 +2.31 54 0 90 0
27NOV26 410.00 C 0.00 0.00 0.00 5.54 +1.95 54 0 45 0
27NOV26 420.00 C 0.00 0.00 0.00 4.37 +1.57 54 0 89 0
27NOV26 430.00 C 2.63 2.63 2.63 3.41 +1.29 54 15 96 +15
27NOV26 440.00 C 2.35 2.35 2.35 2.77 +1.10 55 30 113 +30
27NOV26 450.00 C 0.00 0.00 0.00 2.18 +0.92 55 0 80 0
27NOV26 460.00 C 1.22 1.22 1.22 1.67 +0.70 55 1 89 0
27NOV26 470.00 C 0.00 0.00 0.00 1.27 +0.54 55 0 111 0
27NOV26 480.00 C 0.00 0.00 0.00 0.98 +0.43 55 0 66 0
27NOV26 490.00 C 0.00 0.00 0.00 0.75 +0.33 55 0 69 0
27NOV26 500.00 C 0.00 0.00 0.00 0.57 +0.26 55 0 19 0
30DEC26 245.00 C 0.00 0.00 0.00 92.69 +15.12 0 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 89.25 +15.91 52 0 52 0
30DEC26 255.00 C 0.00 0.00 0.00 84.59 +15.34 51 0 105 0
30DEC26 260.00 C 0.00 0.00 0.00 80.07 +14.83 52 0 284 0
30DEC26 265.00 C 0.00 0.00 0.00 74.28 +12.44 43 0 243 0
30DEC26 270.00 C 0.00 0.00 0.00 70.20 +10.74 46 0 64 0
30DEC26 275.00 C 0.00 0.00 0.00 66.29 +12.19 48 0 151 0
30DEC26 280.00 C 0.00 0.00 0.00 62.40 +10.12 49 0 15 0
30DEC26 285.00 C 0.00 0.00 0.00 58.75 +9.96 51 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 56.91 +11.28 56 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 53.36 +10.79 56 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 49.98 +10.47 56 0 50 0
30DEC26 310.00 C 33.98 33.98 33.98 43.71 +9.45 56 3 39 +3
30DEC26 320.00 C 0.00 0.00 0.00 37.97 +8.55 56 0 50 0
30DEC26 330.00 C 0.00 0.00 0.00 31.93 +7.53 54 0 36 0
30DEC26 340.00 C 0.00 0.00 0.00 27.53 +6.64 54 0 93 0
30DEC26 350.00 C 19.38 19.38 19.38 23.59 +5.85 54 2 108 +2
30DEC26 360.00 C 0.00 0.00 0.00 20.28 +5.21 55 0 144 0
30DEC26 370.00 C 0.00 0.00 0.00 17.18 +4.04 55 0 121 0
30DEC26 380.00 C 0.00 0.00 0.00 14.76 +3.67 55 0 59 0
30DEC26 390.00 C 0.00 0.00 0.00 12.44 +3.35 55 0 51 0
30DEC26 400.00 C 0.00 0.00 0.00 10.64 +2.77 55 0 128 0
30DEC26 410.00 C 0.00 0.00 0.00 9.23 +2.58 56 0 76 0
30DEC26 420.00 C 0.00 0.00 0.00 7.85 +2.31 56 0 111 0
30DEC26 430.00 C 0.00 0.00 0.00 6.61 +1.92 56 0 172 0
30DEC26 440.00 C 0.00 0.00 0.00 5.57 +1.71 56 0 551 0
30DEC26 450.00 C 0.00 0.00 0.00 4.72 +1.43 56 0 207 0
30DEC26 460.00 C 0.00 0.00 0.00 3.91 +1.18 56 0 136 0
30DEC26 470.00 C 0.00 0.00 0.00 3.34 +1.05 56 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 2.79 +0.86 56 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 2.34 +0.77 56 0 182 0
30DEC26 500.00 C 2.25 2.50 2.25 1.98 +0.64 56 57 169 +18
30DEC26 510.00 C 0.00 0.00 0.00 1.62 +0.51 56 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 1.38 +0.47 56 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 1.16 +0.38 56 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 0.95 +0.31 56 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 0.81 +0.28 56 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 0.68 +0.23 56 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 0.55 +0.18 56 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 0.47 +0.17 56 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.39 +0.13 56 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 0.32 +0.11 56 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 0.27 +0.10 56 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 0.23 +0.08 56 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 0.18 +0.05 56 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 0.16 +0.06 56 0 108 0
30DEC26 650.00 C 0.00 0.00 0.00 0.13 +0.04 56 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 0.11 +0.04 56 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 0.09 +0.03 56 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 0.08 +0.03 56 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 0.06 +0.02 56 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 0.05 +0.02 56 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 0.04 +0.02 55 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 65 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 65 0 23 0
28JAN27 265.00 C 0.00 0.00 0.00 75.70 +12.61 48 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 71.88 +10.45 49 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 68.17 +10.13 51 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 64.49 +9.83 51 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 61.11 +9.66 52 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 57.82 +9.27 53 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 56.22 +10.57 56 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 53.11 +10.35 56 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 47.30 +10.52 56 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 40.74 +8.47 54 0 0 0
28JAN27 330.00 C 31.21 31.21 31.21 36.08 +7.56 55 15 15 +15
28JAN27 340.00 C 0.00 0.00 0.00 31.95 +6.97 55 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 28.27 +6.26 55 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 24.89 +5.60 55 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 22.05 +5.13 55 0 0 0
28JAN27 380.00 C 12.80 12.80 12.80 19.34 +4.47 55 3 3 +3
28JAN27 390.00 C 0.00 0.00 0.00 17.12 +4.18 56 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 15.07 +3.29 56 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 13.62 +3.39 56 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 12.06 +3.07 56 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 94.50 +12.73 47 0 24 0
30MAR27 250.00 C 0.00 0.00 0.00 90.50 +12.32 48 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 86.84 +12.25 50 0 34 0
30MAR27 260.00 C 0.00 0.00 0.00 83.24 +11.79 52 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 79.65 +11.29 52 0 45 0
30MAR27 270.00 C 0.00 0.00 0.00 76.20 +10.94 53 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 73.10 +8.85 53 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 69.99 +8.53 54 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 66.93 +8.14 54 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 64.04 +7.87 54 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 61.33 +7.65 55 0 30 0
30MAR27 300.00 C 0.00 0.00 0.00 58.74 +7.54 55 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 53.83 +8.32 55 0 44 0
30MAR27 320.00 C 41.40 41.92 40.97 49.24 +7.67 55 90 46 -45
30MAR27 330.00 C 0.00 0.00 0.00 45.24 +7.32 56 0 166 0
30MAR27 340.00 C 33.36 33.74 33.36 41.28 +6.50 56 30 101 -30
30MAR27 350.00 C 29.43 29.43 29.43 37.93 +6.29 56 15 112 0
30MAR27 360.00 C 0.00 0.00 0.00 34.77 +5.80 56 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 31.64 +5.12 56 0 623 0
30MAR27 380.00 C 22.31 22.31 21.53 29.15 +5.06 56 30 358 0
30MAR27 390.00 C 19.36 19.36 19.36 26.69 +4.63 56 15 285 0
30MAR27 400.00 C 17.42 17.42 17.42 24.25 +4.05 56 15 390 +15
30MAR27 410.00 C 0.00 0.00 0.00 23.01 +4.10 57 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 21.09 +3.86 57 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 18.59 +2.77 56 0 18 0
30MAR27 440.00 C 0.00 0.00 0.00 17.54 +3.14 57 0 121 0
30MAR27 450.00 C 0.00 0.00 0.00 16.11 +3.12 57 0 32 0
30MAR27 460.00 C 8.74 8.74 8.74 14.69 +2.73 57 2 49 +2
30MAR27 470.00 C 0.00 0.00 0.00 13.27 +2.32 57 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 12.25 +2.32 57 0 59 0
30MAR27 490.00 C 0.00 0.00 0.00 11.23 +2.26 57 0 3 0
30MAR27 500.00 C 0.00 0.00 0.00 10.20 +1.94 57 0 50 0
30MAR27 510.00 C 0.00 0.00 0.00 9.23 +1.67 57 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 8.26 +1.40 57 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 7.57 +1.40 57 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 6.88 +1.19 57 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 6.20 +0.98 57 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 5.72 +0.97 57 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 5.26 +0.98 57 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 4.80 +0.89 57 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 4.34 +0.74 57 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 4.06 +0.76 57 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 3.75 +0.76 57 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 3.45 +0.76 57 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 3.14 +0.67 57 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 2.83 +0.55 57 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 2.61 +0.52 57 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 2.46 +0.56 58 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 2.26 +0.55 58 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 2.06 +0.51 57 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 1.86 +0.42 57 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 1.68 +0.35 58 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 1.56 +0.35 58 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 1.44 +0.34 57 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 1.32 +0.34 57 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 1.20 +0.29 57 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 1.08 +0.24 57 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 0.98 +0.20 57 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 0.92 +0.21 58 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 0.85 +0.19 57 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 0.78 +0.19 57 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 0.71 +0.16 57 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 0.64 +0.13 57 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 101.83 +11.05 56 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 98.74 +10.73 57 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 95.65 +10.31 57 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 92.78 +10.05 57 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 90.03 +9.91 58 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 87.40 +9.88 58 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 84.78 +9.47 58 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 82.16 +9.03 58 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 79.56 +8.60 58 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 77.37 +8.58 59 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 75.18 +8.56 59 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 72.99 +8.51 59 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 68.64 +7.75 59 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 64.61 +5.50 59 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 61.03 +5.56 59 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 57.46 +5.24 59 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 53.90 +4.62 60 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 50.97 +4.61 60 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 48.10 +4.67 60 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 45.23 +4.25 60 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 42.39 +3.70 60 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 40.14 +3.73 60 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 37.90 +3.78 60 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 35.66 +3.53 60 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 33.42 +3.03 60 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 31.57 +2.91 60 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 29.87 +2.94 60 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 28.17 +2.98 60 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 26.47 +2.62 60 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 24.77 +2.20 60 0 4 0
29JUN27 490.00 C 0.00 0.00 0.00 23.50 +2.20 60 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 22.25 +2.22 60 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 21.00 +2.25 60 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 19.75 +2.04 60 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 18.50 +1.70 60 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 17.49 +1.59 60 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 16.60 +1.61 60 0 0 0
29JUN27 560.00 C 9.41 9.41 9.41 15.72 +1.63 60 2 26 -2
29JUN27 570.00 C 0.00 0.00 0.00 14.83 +1.64 61 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 13.94 +1.43 61 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 13.05 +1.16 61 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 12.38 +1.12 60 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 11.77 +1.13 61 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 11.16 +1.14 61 0 0 0
29JUN27 630.00 C 5.77 5.77 5.77 10.54 +1.14 61 8 56 +8
29SEP27 265.00 C 0.00 0.00 0.00 97.30 +10.01 56 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 94.81 +9.71 56 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 92.34 +9.33 57 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 89.87 +8.93 57 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 87.72 +8.86 57 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 85.62 +8.83 57 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 83.53 +8.81 57 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 81.45 +8.80 57 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 77.28 +8.08 57 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 73.40 +7.62 57 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 69.96 +7.59 58 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 66.51 +7.49 58 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 63.07 +6.79 58 0 15 0
29SEP27 360.00 C 0.00 0.00 0.00 59.93 +6.39 58 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 57.16 +6.36 58 0 15 0
29SEP27 380.00 C 0.00 0.00 0.00 54.40 +6.33 58 0 15 0
29SEP27 390.00 C 0.00 0.00 0.00 51.64 +5.85 58 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 48.88 +5.22 58 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 46.71 +5.19 58 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 44.56 +5.17 58 0 30 0
29SEP27 430.00 C 0.00 0.00 0.00 42.40 +5.14 58 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 40.25 +4.68 58 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 38.10 +3.08 58 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 36.45 +3.09 58 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 34.82 +3.12 58 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 33.20 +3.16 58 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 31.57 +3.05 58 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 29.94 +2.63 59 0 0 0
TOTAL CALL 1,196 14,302 +139
09OCT26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
09OCT26 267.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 272.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 277.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
09OCT26 282.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
09OCT26 287.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
09OCT26 292.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
09OCT26 297.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
09OCT26 305.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 3 0
09OCT26 310.00 P 0.00 0.00 0.00 0.00 -0.25 0 0 36 0
09OCT26 315.00 P 0.00 0.00 0.00 0.00 -0.92 0 0 15 0
09OCT26 320.00 P 1.29 1.29 1.29 0.00 -2.55 0 15 113 -15
09OCT26 325.00 P 1.75 1.75 0.10 0.00 -5.43 0 10 20 0
09OCT26 330.00 P 0.96 0.97 0.96 0.00 -9.43 0 18 18 +14
09OCT26 335.00 P 0.96 0.96 0.50 0.00 -13.73 0 6 6 +6
09OCT26 340.00 P 3.51 3.51 3.51 3.00 -15.62 0 15 0 -15
09OCT26 345.00 P 0.00 0.00 0.00 8.00 -15.60 0 0 0 0
09OCT26 350.00 P 14.43 14.43 14.43 13.00 -15.60 0 2 0 0
09OCT26 355.00 P 0.00 0.00 0.00 18.00 -15.60 0 0 0 0
09OCT26 360.00 P 0.00 0.00 0.00 23.00 -15.60 0 0 0 0
09OCT26 365.00 P 0.00 0.00 0.00 28.00 -15.60 0 0 0 0
09OCT26 370.00 P 0.00 0.00 0.00 33.00 -15.60 0 0 0 0
09OCT26 375.00 P 0.00 0.00 0.00 38.00 -15.60 0 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 43.00 -15.60 0 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 48.00 -15.82 0 0 0 0
09OCT26 390.00 P 0.00 0.00 0.00 53.00 -15.84 0 0 0 0
09OCT26 395.00 P 0.00 0.00 0.00 58.00 -15.86 0 0 0 0
09OCT26 400.00 P 0.00 0.00 0.00 63.00 -15.60 0 0 0 0
09OCT26 405.00 P 0.00 0.00 0.00 68.00 -15.80 0 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 73.00 -15.60 0 0 0 0
09OCT26 415.00 P 0.00 0.00 0.00 78.00 -15.85 0 0 0 0
09OCT26 420.00 P 0.00 0.00 0.00 83.00 -15.81 0 0 0 0
09OCT26 425.00 P 0.00 0.00 0.00 88.00 -15.60 0 0 0 0
09OCT26 430.00 P 0.00 0.00 0.00 93.00 -15.77 0 0 0 0
09OCT26 435.00 P 0.00 0.00 0.00 98.00 -15.60 0 0 0 0
09OCT26 440.00 P 0.00 0.00 0.00 103.00 -15.83 0 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 0.01 -0.04 54 0 0 0
16OCT26 272.50 P 0.00 0.00 0.00 0.01 -0.06 52 0 0 0
16OCT26 275.00 P 0.00 0.00 0.00 0.01 -0.09 50 0 0 0
16OCT26 277.50 P 0.00 0.00 0.00 0.01 -0.14 48 0 0 0
16OCT26 280.00 P 0.00 0.00 0.00 0.02 -0.19 49 0 0 0
16OCT26 282.50 P 0.00 0.00 0.00 0.03 -0.25 49 0 10 0
16OCT26 285.00 P 0.00 0.00 0.00 0.04 -0.36 48 0 0 0
16OCT26 287.50 P 0.00 0.00 0.00 0.05 -0.48 47 0 0 0
16OCT26 290.00 P 0.00 0.00 0.00 0.08 -0.63 47 0 3 0
16OCT26 292.50 P 0.00 0.00 0.00 0.11 -0.82 47 0 0 0
16OCT26 295.00 P 0.00 0.00 0.00 0.16 -1.03 47 0 7 0
16OCT26 297.50 P 0.00 0.00 0.00 0.23 -1.32 47 0 0 0
16OCT26 300.00 P 1.08 1.08 1.08 0.31 -1.63 47 10 13 0
16OCT26 305.00 P 2.40 2.40 2.40 0.59 -2.41 47 15 15 +15
16OCT26 310.00 P 2.74 2.74 1.27 1.02 -3.41 47 10 10 +10
16OCT26 315.00 P 0.00 0.00 0.00 1.69 -4.57 47 0 0 0
16OCT26 320.00 P 7.20 7.20 2.82 2.64 -5.89 47 46 32 +31
16OCT26 325.00 P 0.00 0.00 0.00 4.00 -7.25 47 0 200 0
16OCT26 330.00 P 10.82 10.82 6.17 5.76 -8.65 48 20 26 +20
16OCT26 335.00 P 10.10 10.10 9.00 7.97 -9.48 48 7 21 +7
16OCT26 340.00 P 0.00 0.00 0.00 10.63 -10.64 48 0 0 0
16OCT26 345.00 P 0.00 0.00 0.00 13.75 -11.63 49 0 4 0
16OCT26 350.00 P 0.00 0.00 0.00 17.29 -12.46 50 0 0 0
16OCT26 355.00 P 0.00 0.00 0.00 20.58 -13.72 47 0 0 0
16OCT26 360.00 P 0.00 0.00 0.00 24.71 -14.29 47 0 0 0
16OCT26 365.00 P 0.00 0.00 0.00 29.08 -14.73 47 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 33.65 -15.04 47 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 38.36 -15.27 47 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 43.18 -15.42 47 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 49.52 -14.30 73 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 54.61 -14.23 80 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 59.74 -14.12 86 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 64.89 -13.71 93 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 69.80 -14.00 97 0 0 0
16OCT26 410.00 P 0.00 0.00 0.00 74.88 -13.72 103 0 0 0
16OCT26 415.00 P 0.00 0.00 0.00 80.34 -13.51 113 0 0 0
16OCT26 420.00 P 0.00 0.00 0.00 83.86 -14.95 96 0 0 0
16OCT26 425.00 P 0.00 0.00 0.00 90.64 -12.96 125 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.02 -0.08 48 0 122 0
29OCT26 250.00 P 0.00 0.00 0.00 0.04 -0.12 48 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.07 -0.20 48 0 66 0
29OCT26 260.00 P 0.00 0.00 0.00 0.11 -0.32 47 0 2 0
29OCT26 265.00 P 0.93 0.93 0.82 0.18 -0.48 47 6 73 +1
29OCT26 270.00 P 0.00 0.00 0.00 0.29 -0.69 47 0 60 0
29OCT26 275.00 P 1.00 1.00 1.00 0.45 -0.95 48 1 200 -1
29OCT26 280.00 P 1.95 1.95 1.31 0.69 -1.26 48 5 260 -2
29OCT26 285.00 P 0.00 0.00 0.00 1.01 -1.68 48 0 38 0
29OCT26 290.00 P 0.00 0.00 0.00 1.44 -2.19 48 0 44 0
29OCT26 295.00 P 0.00 0.00 0.00 1.99 -2.77 48 0 67 0
29OCT26 300.00 P 5.50 6.00 3.50 2.74 -3.35 48 31 762 -9
29OCT26 310.00 P 7.86 7.86 5.55 4.79 -4.87 48 4 837 -1
29OCT26 320.00 P 12.80 13.50 8.22 7.76 -6.49 48 14 455 +13
29OCT26 330.00 P 17.67 17.67 13.30 11.72 -8.24 48 21 372 +9
29OCT26 340.00 P 0.00 0.00 0.00 16.87 -9.10 49 0 909 0
29OCT26 350.00 P 23.30 23.30 23.30 22.36 -11.05 47 5 834 0
29OCT26 360.00 P 0.00 0.00 0.00 29.26 -12.30 47 0 584 0
29OCT26 370.00 P 0.00 0.00 0.00 38.15 -12.17 52 0 256 0
29OCT26 380.00 P 0.00 0.00 0.00 46.84 -14.47 54 0 145 0
29OCT26 390.00 P 0.00 0.00 0.00 56.05 -15.06 57 0 143 0
29OCT26 400.00 P 70.28 70.28 67.18 65.64 -15.16 61 100 902 -100
29OCT26 410.00 P 0.00 0.00 0.00 75.52 -15.38 67 1 60 -1
29OCT26 420.00 P 0.00 0.00 0.00 85.59 -15.83 73 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 95.80 -15.59 80 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 106.09 -15.15 87 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 116.39 -14.79 94 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 126.69 -14.34 101 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 136.47 -14.51 105 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 146.08 -14.85 107 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 155.61 -15.27 107 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 166.59 -14.25 120 0 2 0
27NOV26 250.00 P 6.13 6.13 4.89 3.36 -2.30 55 34 182 +30
27NOV26 255.00 P 0.00 0.00 0.00 4.15 -2.58 55 0 20 0
27NOV26 260.00 P 7.50 7.50 6.60 5.03 -3.08 55 202 326 +188
27NOV26 265.00 P 10.10 10.10 10.10 6.08 -3.40 55 1 4 +1
27NOV26 270.00 P 8.90 8.90 8.90 7.21 -3.96 55 1 5 +1
27NOV26 275.00 P 0.00 0.00 0.00 8.58 -4.32 55 0 58 0
27NOV26 280.00 P 0.00 0.00 0.00 9.95 -4.94 55 0 15 0
27NOV26 285.00 P 0.00 0.00 0.00 11.68 -5.33 55 0 3 0
27NOV26 290.00 P 17.18 17.18 17.18 13.40 -5.86 56 1 18 0
27NOV26 295.00 P 16.75 16.75 16.75 15.40 -6.39 56 1 28 +1
27NOV26 300.00 P 18.90 18.90 18.90 17.52 -6.80 56 1 115 +1
27NOV26 310.00 P 0.00 0.00 0.00 22.27 -7.87 56 0 165 0
27NOV26 320.00 P 37.00 37.00 37.00 27.63 -8.92 56 12 119 +10
27NOV26 330.00 P 43.38 44.92 39.82 33.56 -9.91 57 45 231 +45
27NOV26 340.00 P 51.88 51.88 44.62 40.21 -10.64 57 75 242 +56
27NOV26 350.00 P 0.00 0.00 0.00 47.39 -11.49 58 0 175 0
27NOV26 360.00 P 0.00 0.00 0.00 54.97 -12.26 59 0 181 0
27NOV26 370.00 P 0.00 0.00 0.00 62.99 -12.86 59 0 204 0
27NOV26 380.00 P 0.00 0.00 0.00 71.49 -13.39 61 0 145 0
27NOV26 390.00 P 0.00 0.00 0.00 80.21 -13.91 62 0 310 0
27NOV26 400.00 P 0.00 0.00 0.00 89.25 -14.27 64 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 98.55 -14.62 65 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 107.97 -14.92 67 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 117.64 -15.12 70 0 1 0
27NOV26 440.00 P 0.00 0.00 0.00 127.38 -15.32 73 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 137.25 -15.47 76 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 147.20 -15.59 79 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 157.21 -15.69 82 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 167.29 -15.76 86 8 0 -8
27NOV26 490.00 P 0.00 0.00 0.00 177.40 -15.82 89 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 187.55 -15.87 93 0 0 0
30DEC26 245.00 P 9.50 9.50 9.50 6.36 -3.13 56 1 113 0
30DEC26 250.00 P 0.00 0.00 0.00 7.42 -3.49 56 0 6 0
30DEC26 255.00 P 0.00 0.00 0.00 8.49 -3.85 56 0 19 0
30DEC26 260.00 P 0.00 0.00 0.00 10.14 -3.97 56 0 22 0
30DEC26 265.00 P 0.00 0.00 0.00 11.56 -4.34 57 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 13.03 -4.70 57 0 38 0
30DEC26 275.00 P 0.00 0.00 0.00 14.81 -5.10 57 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 16.59 -5.50 57 0 39 0
30DEC26 285.00 P 0.00 0.00 0.00 18.46 -5.86 57 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 20.63 -6.27 57 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 22.80 -6.69 57 0 45 0
30DEC26 300.00 P 27.10 27.10 27.00 25.01 -7.07 57 9 286 -5
30DEC26 310.00 P 0.00 0.00 0.00 30.17 -7.86 57 0 119 0
30DEC26 320.00 P 0.00 0.00 0.00 35.67 -8.58 58 0 221 0
30DEC26 330.00 P 0.00 0.00 0.00 41.64 -9.38 58 0 74 0
30DEC26 340.00 P 0.00 0.00 0.00 48.15 -10.01 58 0 166 0
30DEC26 350.00 P 64.00 64.00 61.20 54.92 -10.74 58 2 430 -1
30DEC26 360.00 P 0.00 0.00 0.00 62.29 -11.27 59 0 264 0
30DEC26 370.00 P 0.00 0.00 0.00 69.79 -11.91 59 0 163 0
30DEC26 380.00 P 0.00 0.00 0.00 77.86 -12.33 60 0 244 0
30DEC26 390.00 P 0.00 0.00 0.00 86.00 -12.87 61 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 94.61 -13.20 62 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 103.29 -13.64 62 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 112.29 -13.90 64 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 121.42 -14.24 65 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 130.71 -14.44 66 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 140.18 -14.69 68 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 149.69 -14.92 69 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 159.41 -15.05 71 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 169.15 -15.22 73 8 10 +8
30DEC26 490.00 P 0.00 0.00 0.00 179.00 -15.30 75 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 188.92 -15.42 77 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 198.85 -15.54 79 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 208.89 -15.58 82 0 35 0
30DEC26 530.00 P 0.00 0.00 0.00 218.93 -15.67 84 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 229.00 -15.74 86 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 239.14 -15.75 89 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 249.27 -15.80 92 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 259.42 -15.84 94 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 269.61 -15.85 97 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 279.79 -15.89 99 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 289.99 -15.90 102 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 300.21 -15.91 104 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 310.43 -15.61 107 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 320.53 -15.39 109 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 330.33 -15.46 110 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 340.21 -15.45 112 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 350.08 -15.46 113 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 359.95 -15.47 114 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 370.04 -15.27 116 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 379.72 -15.49 117 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 389.22 -15.87 117 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 399.11 -15.87 118 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 409.05 -15.83 119 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 420.80 -13.98 127 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 428.82 -15.86 121 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 438.70 -15.89 122 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 449.06 -15.44 125 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 458.51 -15.90 125 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 468.23 -16.09 125 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 478.35 -16.26 127 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 488.23 -16.33 128 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 497.59 -16.91 127 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 508.50 -15.00 131 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 518.50 -15.00 133 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 528.50 -15.00 134 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 538.50 -15.00 135 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 548.50 -15.00 137 0 0 0
30DEC26 870.00 P 557.42 557.42 557.42 557.50 -16.00 134 17 57 0
30DEC26 880.00 P 0.00 0.00 0.00 567.50 -16.00 136 0 33 0
30DEC26 890.00 P 577.11 577.11 577.03 577.50 -16.00 137 27 13 -4
30DEC26 900.00 P 586.13 586.13 586.13 587.50 -16.00 138 13 31 0
30DEC26 910.00 P 0.00 0.00 0.00 597.50 -15.50 139 0 95 0
30DEC26 920.00 P 606.58 606.58 606.58 607.50 -16.00 141 14 26 +13
30DEC26 930.00 P 0.00 0.00 0.00 618.00 -15.50 143 0 88 0
30DEC26 940.00 P 626.68 626.68 626.68 627.00 -16.50 141 12 86 0
28JAN27 265.00 P 0.00 0.00 0.00 15.87 -4.43 57 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 17.68 -4.83 57 0 13 0
28JAN27 275.00 P 22.30 22.30 22.30 19.50 -5.22 57 1 1 +1
28JAN27 280.00 P 0.00 0.00 0.00 21.42 -5.52 57 0 1 0
28JAN27 285.00 P 0.00 0.00 0.00 23.62 -5.79 57 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 25.83 -6.20 58 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 28.05 -6.61 58 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 30.53 -6.76 58 0 30 0
28JAN27 310.00 P 0.00 0.00 0.00 35.76 -7.56 58 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 41.34 -8.06 58 0 45 0
28JAN27 330.00 P 0.00 0.00 0.00 47.39 -8.83 58 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 53.73 -9.35 59 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 60.56 -9.99 59 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 67.54 -10.59 59 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 75.09 -11.01 60 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 82.66 -11.64 60 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 90.76 -11.90 61 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 98.96 -12.43 61 1 1 +1
28JAN27 410.00 P 0.00 0.00 0.00 107.38 -12.76 62 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 116.10 -13.10 63 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 16.57 -4.21 58 0 47 0
30MAR27 250.00 P 22.32 22.32 22.32 18.15 -4.52 58 15 16 +15
30MAR27 255.00 P 0.00 0.00 0.00 20.02 -4.54 58 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 21.89 -4.91 58 0 19 0
30MAR27 265.00 P 0.00 0.00 0.00 23.77 -5.31 58 0 0 0
30MAR27 270.00 P 34.00 34.00 34.00 25.69 -5.67 58 7 22 +7
30MAR27 275.00 P 0.00 0.00 0.00 27.95 -5.70 58 0 118 0
30MAR27 280.00 P 0.00 0.00 0.00 30.22 -5.96 58 0 187 0
30MAR27 285.00 P 0.00 0.00 0.00 32.49 -6.38 58 0 136 0
30MAR27 290.00 P 0.00 0.00 0.00 34.78 -6.78 59 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 37.31 -6.94 59 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 39.98 -6.99 59 0 321 0
30MAR27 310.00 P 0.00 0.00 0.00 45.35 -7.77 59 0 295 0
30MAR27 320.00 P 0.00 0.00 0.00 51.06 -8.26 59 0 184 0
30MAR27 330.00 P 64.26 64.26 63.88 57.23 -8.63 59 29 207 0
30MAR27 340.00 P 78.24 78.24 70.21 63.43 -9.39 59 61 143 -1
30MAR27 350.00 P 77.75 77.75 77.18 70.22 -9.59 60 70 194 -43
30MAR27 360.00 P 83.77 84.80 83.77 77.17 -10.10 60 57 105 0
30MAR27 370.00 P 0.00 0.00 0.00 84.17 -10.78 60 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 91.79 -10.86 60 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 99.46 -11.32 61 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 107.17 -11.91 61 0 105 0
30MAR27 410.00 P 0.00 0.00 0.00 115.39 -12.02 62 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 123.68 -12.31 62 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 132.01 -12.80 62 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 140.64 -13.01 63 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 149.46 -13.09 64 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 158.30 -13.48 64 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 167.20 -13.84 65 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 176.43 -13.90 65 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 185.69 -14.01 66 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 194.97 -14.31 67 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 204.33 -14.55 68 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 213.91 -14.59 69 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 223.50 -14.67 70 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 233.12 -14.87 71 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 242.76 -15.07 72 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 252.58 -15.11 73 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 262.41 -15.16 74 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 272.27 -15.26 76 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 282.14 -15.39 77 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 292.08 -15.46 78 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 302.08 -15.50 80 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 312.09 -15.53 81 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 322.12 -15.60 82 0 93 0
30MAR27 640.00 P 0.00 0.00 0.00 332.15 -15.68 84 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 342.24 -15.72 85 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 352.35 -15.75 87 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 362.47 -15.77 88 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 372.61 -15.79 89 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 382.74 -15.85 91 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 392.90 -15.87 92 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 403.08 -15.89 94 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 413.27 -15.90 95 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 423.46 -15.91 97 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 433.65 -15.76 98 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 443.86 -15.25 100 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 454.07 -14.90 101 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 464.29 -14.34 103 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 474.51 -13.94 104 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 484.20 -14.29 105 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 494.97 -13.40 107 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 503.99 -14.01 106 0 0 0
29JUN27 245.00 P 36.94 36.94 36.94 27.75 -4.89 62 15 46 -15
29JUN27 250.00 P 0.00 0.00 0.00 29.73 -5.30 62 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 31.72 -5.69 62 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 33.99 -5.82 62 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 36.36 -5.85 62 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 38.74 -5.90 62 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 41.11 -6.32 62 0 30 0
29JUN27 280.00 P 0.00 0.00 0.00 43.50 -6.72 62 0 31 0
29JUN27 285.00 P 0.00 0.00 0.00 45.94 -7.08 62 0 1 0
29JUN27 290.00 P 61.15 61.15 61.15 48.71 -7.11 63 15 15 +15
29JUN27 295.00 P 0.00 0.00 0.00 51.49 -7.14 63 0 112 0
29JUN27 300.00 P 0.00 0.00 0.00 54.27 -7.19 63 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 59.85 -7.97 63 0 30 0
29JUN27 320.00 P 0.00 0.00 0.00 65.77 -8.45 63 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 72.13 -8.51 63 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 78.51 -8.98 63 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 84.93 -9.70 63 0 187 0
29JUN27 360.00 P 0.00 0.00 0.00 91.99 -9.81 64 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 99.12 -9.88 64 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 106.27 -10.43 64 0 15 0
29JUN27 390.00 P 0.00 0.00 0.00 113.50 -11.03 64 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 121.30 -11.09 65 0 56 0
29JUN27 410.00 P 0.00 0.00 0.00 129.12 -11.16 65 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 136.96 -11.53 65 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 144.85 -12.07 65 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 153.14 -12.24 66 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 161.55 -12.31 66 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 169.99 -12.39 66 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 178.46 -12.80 66 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 186.99 -13.21 67 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 195.89 -13.28 67 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 204.83 -13.34 68 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 213.79 -13.41 68 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 222.77 -13.67 69 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 231.79 -14.00 69 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 241.04 -14.12 70 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 250.38 -14.18 70 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 259.75 -14.23 71 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 269.13 -14.30 72 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 278.55 -14.51 72 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 287.99 -14.74 73 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 297.61 -14.81 74 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 307.28 -14.85 74 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 316.97 -14.89 75 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 326.67 -14.94 76 0 0 0
29SEP27 265.00 P 56.60 56.60 56.60 42.70 -5.54 61 1 1 +1
29SEP27 270.00 P 0.00 0.00 0.00 45.11 -5.87 61 0 4 0
29SEP27 275.00 P 0.00 0.00 0.00 47.54 -6.27 61 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 49.98 -6.66 61 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 52.74 -6.74 61 0 12 0
29SEP27 290.00 P 0.00 0.00 0.00 55.56 -6.76 61 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 58.38 -6.80 61 0 11 0
29SEP27 300.00 P 0.00 0.00 0.00 61.20 -6.85 61 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 66.87 -7.61 61 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 72.87 -8.07 61 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 79.30 -8.14 61 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 85.75 -8.31 61 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 92.23 -9.03 61 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 99.05 -9.42 62 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 106.23 -9.49 62 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 113.43 -9.58 62 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 120.67 -10.09 62 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 127.96 -10.69 62 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 135.80 -10.77 63 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 143.68 -10.83 63 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 151.58 -10.93 63 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 159.51 -11.41 63 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 167.50 -11.91 63 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 175.94 -11.98 64 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 184.42 -12.05 64 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 192.91 -12.13 64 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 201.44 -12.35 64 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 210.01 -12.76 65 0 0 0
TOTAL PUT 1,118 23,095 +299
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$ 44.660
09OCT26 32.50 C 0.00 0.00 0.00 12.16 +1.64 0 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 11.66 +1.64 0 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 11.16 +1.64 0 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 10.66 +1.64 0 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 10.16 +1.64 0 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 9.66 +1.64 0 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 9.16 +1.64 0 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 8.66 +1.64 0 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 8.16 +1.64 0 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 7.66 +1.64 0 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 7.16 +1.64 0 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 6.66 +1.64 0 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 6.16 +1.64 0 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 5.66 +1.64 0 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 5.16 +1.64 0 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 4.66 +1.64 0 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 4.16 +1.64 0 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 3.66 +1.63 0 0 0 -15
09OCT26 41.50 C 0.00 0.00 0.00 3.16 +1.61 0 0 0 -231
09OCT26 42.00 C 0.00 0.00 0.00 2.66 +1.56 0 0 0 -65
09OCT26 42.50 C 2.26 2.26 2.24 2.16 +1.47 0 7 0 -25
09OCT26 43.00 C 0.90 1.90 0.90 1.66 +1.27 0 116 0 -250
09OCT26 43.50 C 0.19 1.11 0.19 1.16 +0.96 0 755 0 -242
09OCT26 44.00 C 0.09 0.86 0.09 0.66 +0.58 0 1,662 0 -326
09OCT26 44.50 C 0.16 0.52 0.09 0.16 +0.12 0 801 30 -87
09OCT26 45.00 C 0.09 0.25 0.09 0.00 -0.01 0 255 240 +120
09OCT26 45.50 C 0.11 0.11 0.07 0.00 -0.01 0 45 82 +45
09OCT26 46.00 C 0.04 0.04 0.04 0.00 -0.01 0 80 166 -9
09OCT26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
09OCT26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
09OCT26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
09OCT26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
09OCT26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
09OCT26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
09OCT26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09OCT26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
09OCT26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 12.32 +1.78 137 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 11.68 +1.64 0 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 11.32 +1.78 126 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 10.80 +1.76 117 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 10.18 +1.64 0 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 9.80 +1.75 106 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 9.32 +1.77 104 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 8.68 +1.63 0 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 8.31 +1.76 92 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 7.82 +1.77 89 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 7.18 +1.62 0 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 6.69 +1.62 47 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 6.33 +1.75 75 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 5.69 +1.59 40 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 5.20 +1.56 42 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 4.71 +1.52 41 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 4.23 +1.47 41 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 3.76 +1.40 41 0 15 0
16OCT26 41.50 C 2.30 2.30 2.30 3.30 +1.38 41 50 226 0
16OCT26 42.00 C 0.00 0.00 0.00 2.86 +1.27 41 0 112 0
16OCT26 42.50 C 0.00 0.00 0.00 2.45 +1.15 41 0 136 0
16OCT26 43.00 C 0.00 0.00 0.00 2.00 +0.96 38 0 162 0
16OCT26 43.50 C 1.21 1.85 1.21 1.66 +0.84 39 17 135 +13
16OCT26 44.00 C 1.09 1.09 1.09 1.35 +0.72 39 15 79 +15
16OCT26 44.50 C 0.71 1.22 0.71 1.08 +0.60 39 45 45 +45
16OCT26 45.00 C 0.73 1.00 0.73 0.85 +0.50 40 16 79 +16
16OCT26 45.50 C 0.74 0.74 0.74 0.65 +0.39 40 14 64 +14
16OCT26 46.00 C 0.40 0.50 0.40 0.49 +0.31 40 96 101 +96
16OCT26 46.50 C 0.42 0.46 0.37 0.36 +0.23 40 250 250 +250
16OCT26 47.00 C 0.27 0.32 0.27 0.27 +0.18 41 470 470 +470
16OCT26 47.50 C 0.23 0.23 0.23 0.20 +0.13 41 50 50 +50
16OCT26 48.00 C 0.14 0.14 0.14 0.14 +0.09 41 9 9 +9
16OCT26 48.50 C 0.00 0.00 0.00 0.10 +0.07 42 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 0.07 +0.05 42 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.72 +1.63 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.80 +1.70 64 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.80 +1.69 58 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.74 +1.59 41 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.82 +1.62 48 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.81 +1.51 42 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.88 +1.44 41 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.99 +1.34 41 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 4.15 +1.30 41 0 184 0
29OCT26 42.00 C 0.00 0.00 0.00 3.39 +1.15 41 0 359 0
29OCT26 43.00 C 2.36 2.91 2.36 2.63 +0.91 39 347 571 +32
29OCT26 44.00 C 1.91 2.15 1.91 2.05 +0.76 40 53 804 +15
29OCT26 45.00 C 1.28 1.68 1.28 1.57 +0.62 40 32 1,556 +7
29OCT26 46.00 C 0.72 1.25 0.72 1.17 +0.49 40 224 1,197 +214
29OCT26 47.00 C 0.55 0.94 0.55 0.85 +0.38 40 85 1,218 0
29OCT26 48.00 C 0.34 0.34 0.34 0.60 +0.28 41 60 1,141 0
29OCT26 49.00 C 0.39 0.46 0.39 0.42 +0.20 41 86 566 0
29OCT26 50.00 C 0.29 0.33 0.29 0.29 +0.15 41 158 1,080 +5
29OCT26 52.50 C 0.13 0.13 0.13 0.10 +0.05 41 15 883 0
29OCT26 55.00 C 0.06 0.06 0.06 0.03 +0.01 41 5 4,992 -5
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,817 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 557 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 328 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 11.89 +1.56 45 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.94 +1.52 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.01 +1.47 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.11 +1.42 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.24 +1.36 45 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.40 +1.28 45 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.61 +1.21 45 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.86 +1.12 45 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.16 +1.12 45 0 73 0
27NOV26 42.00 C 0.00 0.00 0.00 4.51 +1.03 45 0 148 0
27NOV26 43.00 C 4.02 4.02 4.02 3.88 +0.90 44 15 80 0
27NOV26 44.00 C 3.47 3.55 3.47 3.33 +0.79 44 30 225 -30
27NOV26 45.00 C 2.98 3.10 2.98 2.85 +0.69 44 16 273 +16
27NOV26 46.00 C 2.32 2.39 2.24 2.43 +0.61 44 94 400 -14
27NOV26 47.00 C 1.99 2.17 1.99 2.05 +0.52 44 115 267 +90
27NOV26 48.00 C 1.36 1.85 1.36 1.73 +0.46 45 199 563 +154
27NOV26 49.00 C 0.00 0.00 0.00 1.44 +0.39 45 0 879 0
27NOV26 50.00 C 1.06 1.30 1.06 1.21 +0.34 45 60 904 +1
27NOV26 52.50 C 0.65 0.81 0.65 0.77 +0.25 46 54 904 +52
27NOV26 55.00 C 0.43 0.52 0.43 0.45 +0.14 45 266 1,138 +266
27NOV26 57.50 C 0.28 0.29 0.28 0.26 +0.08 45 47 862 0
27NOV26 60.00 C 0.00 0.00 0.00 0.15 +0.05 46 0 1,418 0
27NOV26 62.50 C 0.00 0.00 0.00 0.08 +0.02 45 0 1,144 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 1,083 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 186 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 186 0
30DEC26 33.00 C 0.00 0.00 0.00 12.18 +1.46 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.29 +1.45 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.43 +1.40 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.60 +1.35 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.80 +1.30 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.03 +1.24 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.31 +1.18 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.62 +1.10 45 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 5.98 +1.15 45 0 162 0
30DEC26 42.00 C 0.00 0.00 0.00 5.38 +1.07 45 0 185 0
30DEC26 43.00 C 0.00 0.00 0.00 4.73 +0.92 44 0 218 0
30DEC26 44.00 C 3.99 3.99 3.99 4.22 +0.84 44 15 658 +15
30DEC26 45.00 C 3.50 3.96 3.50 3.75 +0.77 44 69 543 +39
30DEC26 46.00 C 0.00 0.00 0.00 3.31 +0.69 44 0 688 0
30DEC26 47.00 C 0.00 0.00 0.00 2.92 +0.62 44 0 495 0
30DEC26 48.00 C 0.00 0.00 0.00 2.57 +0.56 44 0 510 0
30DEC26 49.00 C 0.00 0.00 0.00 2.26 +0.51 44 0 362 0
30DEC26 50.00 C 0.00 0.00 0.00 1.98 +0.45 44 0 460 0
30DEC26 52.50 C 0.00 0.00 0.00 1.42 +0.36 45 0 863 0
30DEC26 55.00 C 0.93 1.09 0.93 1.01 +0.27 45 50 1,197 +50
30DEC26 57.50 C 0.68 0.79 0.68 0.71 +0.19 45 83 471 +21
30DEC26 60.00 C 0.49 0.56 0.49 0.48 +0.13 45 130 822 +130
30DEC26 62.50 C 0.41 0.41 0.41 0.32 +0.09 45 15 960 +15
30DEC26 65.00 C 0.00 0.00 0.00 0.22 +0.07 46 0 878 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 +0.04 45 0 908 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 +0.02 45 0 918 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 1,385 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 207 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 144 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 47 0
28JAN27 33.00 C 0.00 0.00 0.00 12.48 +1.41 45 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 11.64 +1.37 45 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 10.82 +1.32 45 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 10.03 +1.26 45 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 9.28 +1.21 45 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 8.56 +1.15 45 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 7.87 +1.08 45 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 7.23 +1.03 45 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 6.73 +1.24 47 0 83 0
28JAN27 42.00 C 0.00 0.00 0.00 6.04 +1.06 45 0 103 0
28JAN27 43.00 C 0.00 0.00 0.00 5.41 +0.89 44 0 165 0
28JAN27 44.00 C 4.64 4.64 4.64 4.90 +0.81 44 15 132 +15
28JAN27 45.00 C 4.19 4.19 4.19 4.45 +0.76 44 15 60 +15
28JAN27 46.00 C 0.00 0.00 0.00 4.01 +0.68 44 0 75 0
28JAN27 47.00 C 0.00 0.00 0.00 3.62 +0.63 44 0 30 0
28JAN27 48.00 C 0.00 0.00 0.00 3.26 +0.57 45 0 115 0
28JAN27 49.00 C 0.00 0.00 0.00 2.94 +0.53 45 0 30 0
28JAN27 50.00 C 2.47 2.47 2.47 2.64 +0.48 45 15 191 +15
28JAN27 52.50 C 1.93 2.11 1.93 2.01 +0.39 45 60 75 +60
28JAN27 55.00 C 1.60 1.60 1.60 1.53 +0.32 45 2 17 +2
28JAN27 57.50 C 0.00 0.00 0.00 1.17 +0.27 46 0 15 0
28JAN27 60.00 C 0.00 0.00 0.00 0.86 +0.18 46 0 152 0
30MAR27 33.00 C 0.00 0.00 0.00 13.22 +1.38 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.45 +1.34 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.71 +1.30 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.00 +1.26 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.31 +1.21 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.66 +1.17 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.04 +1.13 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.44 +1.08 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.88 +1.12 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.34 +1.05 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.76 +0.94 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.28 +0.91 46 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 5.82 +0.85 46 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 5.40 +0.81 46 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 5.01 +0.77 46 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 4.64 +0.71 46 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.29 +0.68 46 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 3.97 +0.64 46 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 3.27 +0.54 46 0 5,569 0
30MAR27 55.00 C 2.61 2.61 2.61 2.68 +0.45 47 5 95 +5
30MAR27 57.50 C 0.00 0.00 0.00 2.20 +0.38 47 0 125 0
30MAR27 60.00 C 1.60 1.60 1.60 1.81 +0.32 47 5 355 +5
30MAR27 62.50 C 0.00 0.00 0.00 1.48 +0.28 47 0 287 0
30MAR27 65.00 C 0.00 0.00 0.00 1.19 +0.26 47 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 0.93 +0.19 47 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 0.75 +0.14 47 0 233 0
30MAR27 72.50 C 0.00 0.00 0.00 0.62 +0.13 47 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 0.49 +0.10 47 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.40 +0.09 47 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.32 +0.07 47 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.25 +0.05 47 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.20 +0.04 47 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.16 +0.03 47 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.13 +0.03 47 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.11 +0.03 47 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 +0.02 47 0 181 0
30MAR27 100.00 C 0.00 0.00 0.00 0.06 +0.02 48 0 310 0
29JUN27 33.00 C 0.00 0.00 0.00 14.27 +1.38 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.58 +1.36 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.91 +1.33 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.26 +1.29 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.64 +1.26 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.05 +1.23 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.47 +1.19 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.06 +1.29 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.52 +1.29 49 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 8.92 +1.18 48 0 60 0
29JUN27 43.00 C 0.00 0.00 0.00 8.31 +1.00 47 0 60 0
29JUN27 44.00 C 0.00 0.00 0.00 7.85 +0.96 47 0 150 0
29JUN27 45.00 C 0.00 0.00 0.00 7.45 +0.96 47 0 165 0
29JUN27 46.00 C 0.00 0.00 0.00 7.04 +0.92 47 0 198 0
29JUN27 47.00 C 0.00 0.00 0.00 6.65 +0.86 47 0 107 0
29JUN27 48.00 C 0.00 0.00 0.00 6.28 +0.77 47 0 157 0
29JUN27 49.00 C 0.00 0.00 0.00 5.92 +0.74 47 0 90 0
29JUN27 50.00 C 0.00 0.00 0.00 5.62 +0.74 47 0 190 0
29JUN27 52.50 C 0.00 0.00 0.00 4.87 +0.66 48 0 101 0
29JUN27 55.00 C 0.00 0.00 0.00 4.22 +0.59 48 0 82 0
29JUN27 57.50 C 0.00 0.00 0.00 3.66 +0.56 48 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 3.17 +0.49 48 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 2.77 +0.48 48 0 116 0
29JUN27 65.00 C 0.00 0.00 0.00 2.39 +0.44 48 0 214 0
29JUN27 67.50 C 0.00 0.00 0.00 2.05 +0.43 48 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 1.76 +0.38 48 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 1.52 +0.31 48 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 1.30 +0.29 48 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 1.12 +0.26 48 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 0.93 +0.20 48 0 11 0
29JUN27 82.50 C 1.00 1.00 1.00 0.83 +0.19 48 5 541 0
29JUN27 85.00 C 0.00 0.00 0.00 0.71 +0.16 48 0 117 0
29SEP27 33.00 C 0.00 0.00 0.00 15.25 +1.33 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 14.60 +1.29 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.98 +1.26 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 13.38 +1.24 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.80 +1.20 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.24 +1.17 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.71 +1.15 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.19 +1.11 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.69 +1.08 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.22 +1.05 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.76 +1.07 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.28 +0.99 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.90 +1.03 48 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.45 +0.97 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.06 +0.80 48 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 7.69 +0.77 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.45 +0.85 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.12 +0.84 49 0 30 0
29SEP27 52.50 C 0.00 0.00 0.00 6.34 +0.77 49 0 65 0
29SEP27 55.00 C 0.00 0.00 0.00 5.66 +0.71 49 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 5.05 +0.72 49 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 4.51 +0.66 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.99 +0.51 49 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 3.57 +0.49 49 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 3.18 +0.45 49 0 5 0
29SEP27 70.00 C 0.00 0.00 0.00 2.83 +0.41 49 0 30 0
29SEP27 72.50 C 0.00 0.00 0.00 2.51 +0.37 49 0 0 0
TOTAL CALL 7,198 63,925 +1,083
09OCT26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
09OCT26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
09OCT26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
09OCT26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
09OCT26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
09OCT26 41.50 P 0.03 0.03 0.03 0.00 -0.03 0 36 197 0
09OCT26 42.00 P 0.04 0.04 0.04 0.00 -0.08 0 16 38 -16
09OCT26 42.50 P 0.05 0.05 0.05 0.00 -0.19 0 267 304 0
09OCT26 43.00 P 0.00 0.00 0.00 0.00 -0.39 0 0 265 0
09OCT26 43.50 P 0.00 0.00 0.00 0.00 -0.70 0 0 80 0
09OCT26 44.00 P 0.75 0.75 0.20 0.00 -1.10 0 1,017 943 +854
09OCT26 44.50 P 1.37 1.37 0.10 0.00 -1.51 0 158 131 +89
09OCT26 45.00 P 0.38 0.49 0.21 0.34 -1.65 0 166 0 -148
09OCT26 45.50 P 1.03 1.03 0.75 0.84 -1.64 0 30 0 -45
09OCT26 46.00 P 0.00 0.00 0.00 1.34 -1.64 0 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 1.84 -1.64 0 0 0 -15
09OCT26 47.00 P 0.00 0.00 0.00 2.34 -1.64 0 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 2.84 -1.64 0 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 3.34 -1.64 0 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 3.84 -1.64 0 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 4.34 -1.64 0 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 4.84 -1.64 0 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 5.34 -1.64 0 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 6.34 -1.64 0 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 7.34 -1.64 0 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 8.34 -1.64 0 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 9.34 -1.64 0 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 10.34 -1.64 0 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 11.34 -1.64 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 12.34 -1.64 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 13.34 -1.64 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 14.34 -1.64 0 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 15.34 -1.64 0 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 16.34 -1.64 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.05 43 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 0.02 -0.07 44 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 0.03 -0.11 42 0 81 0
16OCT26 40.50 P 0.00 0.00 0.00 0.05 -0.17 42 0 15 0
16OCT26 41.00 P 0.00 0.00 0.00 0.08 -0.23 42 0 452 0
16OCT26 41.50 P 0.20 0.20 0.20 0.12 -0.32 41 5 54 -1
16OCT26 42.00 P 0.00 0.00 0.00 0.18 -0.43 41 0 30 0
16OCT26 42.50 P 0.33 0.33 0.27 0.27 -0.54 41 120 169 +85
16OCT26 43.00 P 0.42 0.42 0.42 0.39 -0.66 42 21 105 0
16OCT26 43.50 P 0.57 0.58 0.56 0.54 -0.79 42 40 85 +40
16OCT26 44.00 P 0.77 0.77 0.67 0.73 -0.92 42 35 35 +5
16OCT26 44.50 P 1.32 1.32 1.13 0.96 -0.99 42 30 15 -15
16OCT26 45.00 P 1.42 1.42 1.08 1.23 -1.09 42 80 50 +35
16OCT26 45.50 P 1.75 1.75 1.36 1.53 -1.19 43 60 45 +45
16OCT26 46.00 P 1.67 1.67 1.67 1.88 -1.27 43 15 15 +15
16OCT26 46.50 P 0.00 0.00 0.00 2.19 -1.40 41 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 2.59 -1.46 41 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 3.01 -1.51 41 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 3.45 -1.55 41 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 3.91 -1.58 41 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 4.38 -1.60 41 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 4.86 -1.62 40 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 5.35 -1.63 41 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 6.34 -1.64 0 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 7.34 -1.64 0 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 8.34 -1.64 0 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 9.34 -1.64 0 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 10.34 -1.64 0 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 11.34 -1.64 0 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 12.47 -1.51 106 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
29OCT26 36.00 P 0.09 0.09 0.08 0.02 -0.04 42 154 174 +72
29OCT26 37.00 P 0.13 0.13 0.13 0.04 -0.08 41 60 358 -10
29OCT26 38.00 P 0.18 0.18 0.15 0.08 -0.13 41 34 327 -19
29OCT26 39.00 P 0.00 0.00 0.00 0.15 -0.21 41 30 460 +30
29OCT26 40.00 P 0.39 0.39 0.39 0.27 -0.31 42 10 515 +10
29OCT26 41.00 P 0.45 0.45 0.45 0.44 -0.43 42 2 599 +2
29OCT26 42.00 P 0.66 0.69 0.66 0.68 -0.57 42 35 448 -23
29OCT26 43.00 P 1.13 1.13 1.13 1.00 -0.73 42 30 612 0
29OCT26 44.00 P 1.63 1.63 1.34 1.43 -0.87 42 49 609 +19
29OCT26 45.00 P 2.13 2.14 1.73 1.92 -1.05 42 216 523 -24
29OCT26 46.00 P 2.69 2.69 2.30 2.54 -1.07 43 110 2,416 -50
29OCT26 47.00 P 0.00 0.00 0.00 3.14 -1.26 41 0 760 0
29OCT26 48.00 P 4.00 4.00 4.00 3.89 -1.36 41 12 3,382 0
29OCT26 49.00 P 0.00 0.00 0.00 4.70 -1.44 41 0 548 0
29OCT26 50.00 P 5.63 5.63 5.63 5.63 -1.59 44 15 277 0
29OCT26 52.50 P 0.00 0.00 0.00 7.89 -1.66 41 0 78 0
29OCT26 55.00 P 0.00 0.00 0.00 10.34 -1.64 0 0 10 0
29OCT26 57.50 P 12.62 12.62 12.62 13.11 -1.65 77 15 74 0
29OCT26 60.00 P 0.00 0.00 0.00 15.34 -1.64 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.84 -1.64 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.34 -1.64 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.84 -1.64 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 25.34 -1.64 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 27.84 -1.64 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 30.34 -1.64 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 32.84 -1.64 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.09 -0.08 46 0 209 0
27NOV26 34.00 P 0.00 0.00 0.00 0.13 -0.13 45 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 0.20 -0.17 45 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.30 -0.23 45 0 129 0
27NOV26 37.00 P 0.00 0.00 0.00 0.43 -0.29 45 0 35 0
27NOV26 38.00 P 0.00 0.00 0.00 0.59 -0.38 45 0 143 0
27NOV26 39.00 P 0.00 0.00 0.00 0.80 -0.45 46 0 143 0
27NOV26 40.00 P 0.00 0.00 0.00 1.06 -0.53 46 0 367 0
27NOV26 41.00 P 0.00 0.00 0.00 1.37 -0.63 46 0 377 0
27NOV26 42.00 P 1.88 1.88 1.69 1.73 -0.72 46 24 714 0
27NOV26 43.00 P 2.11 2.11 2.11 2.14 -0.81 46 10 1,025 +10
27NOV26 44.00 P 2.74 2.75 2.54 2.63 -0.86 46 71 767 +7
27NOV26 45.00 P 3.49 3.49 3.08 3.15 -0.96 46 60 1,010 -5
27NOV26 46.00 P 3.89 3.89 3.52 3.73 -0.94 47 165 517 +15
27NOV26 47.00 P 4.36 4.36 4.36 4.38 -1.06 47 27 653 +27
27NOV26 48.00 P 0.00 0.00 0.00 4.91 -1.20 45 0 1,701 0
27NOV26 49.00 P 0.00 0.00 0.00 5.63 -1.26 45 0 690 0
27NOV26 50.00 P 0.00 0.00 0.00 6.34 -1.45 44 0 284 0
27NOV26 52.50 P 0.00 0.00 0.00 8.39 -1.44 45 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 10.62 -1.53 45 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 13.11 -1.65 51 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 15.37 -1.62 45 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.84 -1.64 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.34 -1.64 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.84 -1.64 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.34 -1.64 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 27.84 -1.64 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 30.34 -1.64 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 32.84 -1.64 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.28 -0.16 45 0 45 0
30DEC26 34.00 P 0.00 0.00 0.00 0.40 -0.19 46 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 0.53 -0.24 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.69 -0.29 45 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 0.90 -0.35 46 0 36 0
30DEC26 38.00 P 1.20 1.20 1.20 1.14 -0.41 46 10 725 0
30DEC26 39.00 P 0.00 0.00 0.00 1.41 -0.48 46 0 1,611 0
30DEC26 40.00 P 1.97 1.97 1.70 1.74 -0.55 46 22 536 -5
30DEC26 41.00 P 2.31 2.31 2.07 2.09 -0.62 46 16 397 0
30DEC26 42.00 P 2.46 2.46 2.46 2.51 -0.69 46 6 483 +6
30DEC26 43.00 P 3.03 3.03 3.03 2.95 -0.75 46 15 1,054 0
30DEC26 44.00 P 3.51 3.51 3.39 3.44 -0.80 46 30 756 -15
30DEC26 45.00 P 4.05 4.05 3.78 3.96 -0.90 46 43 873 +24
30DEC26 46.00 P 4.39 4.46 4.33 4.53 -0.98 46 63 426 +48
30DEC26 47.00 P 0.00 0.00 0.00 5.16 -0.99 46 0 663 0
30DEC26 48.00 P 0.00 0.00 0.00 5.78 -1.06 46 0 485 0
30DEC26 49.00 P 6.40 6.40 6.40 6.37 -1.29 45 15 401 -15
30DEC26 50.00 P 0.00 0.00 0.00 7.06 -1.45 45 0 1,489 0
30DEC26 52.50 P 0.00 0.00 0.00 8.97 -1.28 45 0 1,369 0
30DEC26 55.00 P 0.00 0.00 0.00 11.08 -1.42 45 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 13.26 -1.50 45 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 15.56 -1.54 45 0 293 0
30DEC26 62.50 P 0.00 0.00 0.00 17.94 -1.57 45 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 20.34 -1.68 0 0 576 0
30DEC26 67.50 P 0.00 0.00 0.00 22.84 -1.64 0 0 635 0
30DEC26 70.00 P 0.00 0.00 0.00 25.34 -1.66 0 0 1,272 0
30DEC26 72.50 P 0.00 0.00 0.00 27.84 -1.64 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.34 -1.64 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.84 -1.64 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.34 -1.64 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.84 -1.64 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.34 -1.64 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.84 -1.64 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.34 -1.64 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.84 -1.64 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.34 -1.64 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 52.84 -1.64 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 55.34 -1.64 0 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.51 -0.24 46 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.67 -0.28 46 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.85 -0.32 46 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 1.06 -0.39 46 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 1.31 -0.44 46 0 63 0
28JAN27 38.00 P 0.00 0.00 0.00 1.58 -0.52 46 0 15 0
28JAN27 39.00 P 0.00 0.00 0.00 1.91 -0.55 46 0 75 0
28JAN27 40.00 P 2.35 2.35 2.35 2.25 -0.60 46 2 32 0
28JAN27 41.00 P 2.82 2.82 2.82 2.65 -0.63 46 15 15 0
28JAN27 42.00 P 3.23 3.23 3.23 3.08 -0.68 46 15 40 0
28JAN27 43.00 P 3.39 3.41 3.39 3.53 -0.74 46 30 45 -15
28JAN27 44.00 P 3.87 3.87 3.87 4.02 -0.79 46 15 60 0
28JAN27 45.00 P 0.00 0.00 0.00 4.55 -0.88 46 0 45 0
28JAN27 46.00 P 0.00 0.00 0.00 5.12 -0.94 46 0 15 0
28JAN27 47.00 P 0.00 0.00 0.00 5.72 -0.88 46 0 15 0
28JAN27 48.00 P 0.00 0.00 0.00 6.34 -1.00 46 0 15 0
28JAN27 49.00 P 0.00 0.00 0.00 6.92 -1.15 45 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 7.62 -1.17 45 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 9.47 -1.28 45 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 11.46 -1.38 45 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.57 -1.46 45 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 15.80 -1.51 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.10 -0.26 47 0 120 0
30MAR27 34.00 P 0.00 0.00 0.00 1.32 -0.32 47 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 1.58 -0.35 47 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.87 -0.39 47 0 195 0
30MAR27 37.00 P 0.00 0.00 0.00 2.17 -0.45 47 0 300 0
30MAR27 38.00 P 2.72 2.72 2.72 2.53 -0.48 47 10 300 -10
30MAR27 39.00 P 0.00 0.00 0.00 2.89 -0.52 48 0 105 0
30MAR27 40.00 P 0.00 0.00 0.00 3.31 -0.54 48 0 259 0
30MAR27 41.00 P 3.62 3.62 3.62 3.73 -0.58 48 15 92 +15
30MAR27 42.00 P 4.05 4.05 4.05 4.17 -0.64 48 15 160 +15
30MAR27 43.00 P 0.00 0.00 0.00 4.65 -0.71 47 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 5.16 -0.76 47 0 104 0
30MAR27 45.00 P 5.81 5.81 5.81 5.70 -0.82 47 1 314 -1
30MAR27 46.00 P 0.00 0.00 0.00 6.26 -0.89 47 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.89 -0.76 48 0 658 0
30MAR27 48.00 P 0.00 0.00 0.00 7.52 -0.83 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 8.06 -0.95 47 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 8.72 -1.02 47 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 10.49 -1.10 47 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 12.38 -1.20 47 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 14.37 -1.29 47 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 16.69 -1.15 49 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 18.65 -1.41 47 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 21.12 -1.25 50 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 23.22 -1.48 47 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 25.55 -1.55 47 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 27.95 -1.58 47 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 30.38 -1.61 47 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 32.85 -1.63 47 0 115 0
30MAR27 80.00 P 0.00 0.00 0.00 35.34 -1.67 0 0 93 0
30MAR27 82.50 P 0.00 0.00 0.00 37.84 -1.64 0 0 85 0
30MAR27 85.00 P 0.00 0.00 0.00 40.34 -1.64 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 42.84 -1.64 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 45.34 -1.64 0 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 47.84 -1.64 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 50.34 -1.64 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 52.84 -1.64 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 55.34 -1.64 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.93 -0.27 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.23 -0.29 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.53 -0.35 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.90 -0.35 48 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 3.27 -0.39 48 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.63 -0.47 48 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 4.03 -0.50 48 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.44 -0.55 48 0 160 0
29JUN27 41.00 P 0.00 0.00 0.00 4.89 -0.59 48 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.37 -0.60 48 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 5.87 -0.63 48 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 6.39 -0.68 48 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.94 -0.75 48 0 61 0
29JUN27 46.00 P 7.66 7.66 7.66 7.51 -0.79 48 1 41 0
29JUN27 47.00 P 0.00 0.00 0.00 8.12 -0.78 48 0 80 0
29JUN27 48.00 P 0.00 0.00 0.00 8.75 -0.76 48 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 9.36 -0.82 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.02 -0.83 48 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 11.71 -0.95 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 13.56 -0.98 48 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 15.45 -1.09 48 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 17.46 -1.13 48 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 19.51 -1.23 48 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 21.66 -1.26 48 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 23.84 -1.34 48 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 26.09 -1.39 48 0 24 0
29JUN27 72.50 P 0.00 0.00 0.00 28.36 -1.45 47 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 30.67 -1.51 47 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 33.02 -1.57 47 0 20 0
29JUN27 80.00 P 36.30 36.30 35.37 35.67 -1.34 51 198 286 +195
29JUN27 82.50 P 0.00 0.00 0.00 37.91 -1.58 48 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 40.36 -1.62 47 0 3 0
29SEP27 33.00 P 0.00 0.00 0.00 2.68 -0.34 49 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.93 -0.46 48 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.40 -0.37 49 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.77 -0.42 49 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 4.16 -0.45 49 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.56 -0.49 49 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 4.98 -0.52 48 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 5.43 -0.56 48 0 15 0
29SEP27 41.00 P 0.00 0.00 0.00 5.89 -0.60 48 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 6.37 -0.64 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.89 -0.66 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.43 -0.69 48 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 7.98 -0.67 48 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 8.54 -0.73 48 0 30 0
29SEP27 47.00 P 0.00 0.00 0.00 9.12 -0.79 48 0 16 0
29SEP27 48.00 P 0.00 0.00 0.00 9.74 -0.85 48 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 10.38 -0.87 48 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 11.06 -0.83 48 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 12.77 -0.89 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.54 -0.99 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.41 -1.02 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.33 -1.12 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.35 -1.18 48 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 22.39 -1.23 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.53 -1.26 48 0 0 0
29SEP27 70.00 P 26.70 26.70 26.70 26.88 -1.12 49 3 7 +3
29SEP27 72.50 P 0.00 0.00 0.00 28.90 -1.37 48 0 0 0
TOTAL PUT 3,765 60,479 +1,234
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$ 32.840
29OCT26 15.50 C 0.00 0.00 0.00 17.48 +0.41 173 0 150 0
29OCT26 16.00 C 0.00 0.00 0.00 16.87 +0.53 100 0 132 0
29OCT26 16.50 C 0.00 0.00 0.00 16.37 +0.21 90 0 58 0
29OCT26 17.00 C 0.00 0.00 0.00 15.87 +0.29 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 15.37 +0.26 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 14.87 +0.28 0 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 14.37 +0.30 0 0 21 0
29OCT26 19.00 C 0.00 0.00 0.00 13.87 +0.22 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.37 +0.23 0 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 12.88 +0.19 77 0 68 0
29OCT26 21.00 C 0.00 0.00 0.00 11.88 +0.28 67 0 82 0
29OCT26 22.00 C 0.00 0.00 0.00 10.88 +0.24 55 0 180 0
29OCT26 23.00 C 0.00 0.00 0.00 9.88 +0.32 0 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 8.89 +0.51 54 0 495 0
29OCT26 25.00 C 6.55 6.55 6.28 7.90 +0.49 52 54 477 -3
29OCT26 26.00 C 0.00 0.00 0.00 6.92 +0.30 51 0 230 0
29OCT26 27.00 C 0.00 0.00 0.00 5.95 +0.29 49 0 801 0
29OCT26 28.00 C 3.69 3.69 3.69 4.88 +0.33 0 35 694 -35
29OCT26 29.00 C 0.00 0.00 0.00 4.15 +0.47 50 0 190 0
29OCT26 30.00 C 2.81 3.32 2.21 3.29 +0.35 47 10 567 +1
29OCT26 31.00 C 2.32 2.57 1.58 2.56 +0.26 47 12 900 -2
29OCT26 32.00 C 1.56 1.94 1.20 1.95 +0.19 48 47 1,069 +15
29OCT26 33.00 C 1.24 1.49 0.81 1.45 +0.10 48 80 1,153 +29
29OCT26 34.00 C 0.77 1.09 0.59 1.09 +0.14 50 968 543 -570
29OCT26 35.00 C 0.70 0.80 0.40 0.78 +0.07 51 319 815 +180
29OCT26 36.00 C 0.42 0.56 0.26 0.53 +0.04 50 141 1,287 +12
29OCT26 37.00 C 0.32 0.41 0.20 0.35 +0.02 50 168 786 +85
29OCT26 38.00 C 0.24 0.30 0.15 0.23 +0.01 50 101 1,674 +31
29OCT26 39.00 C 0.14 0.22 0.10 0.14 0.00 50 120 371 -44
29OCT26 40.00 C 0.11 0.15 0.09 0.09 0.00 50 76 692 +69
29OCT26 41.00 C 0.11 0.11 0.09 0.06 0.00 51 8 472 +4
29OCT26 42.00 C 0.05 0.09 0.05 0.03 -0.01 50 33 301 0
29OCT26 43.00 C 0.04 0.05 0.04 0.02 0.00 51 12 1,376 -10
29OCT26 44.00 C 0.03 0.03 0.03 0.01 0.00 50 1 1,700 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 109 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 358 0
27NOV26 16.50 C 0.00 0.00 0.00 16.41 +0.19 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 15.92 +0.30 67 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 15.42 +0.24 61 0 3 0
27NOV26 18.00 C 13.64 14.57 13.32 15.03 +0.39 91 108 280 +105
27NOV26 18.50 C 0.00 0.00 0.00 14.43 +0.33 62 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 13.94 +0.25 63 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 13.45 +0.25 63 0 28 0
27NOV26 20.00 C 0.00 0.00 0.00 12.96 +0.26 63 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.99 +0.28 63 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.03 +0.24 62 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.09 +0.23 62 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.97 +0.05 40 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.06 +0.04 46 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.51 +0.60 64 0 105 0
27NOV26 27.00 C 6.26 6.41 6.26 6.51 +0.26 56 60 733 -45
27NOV26 28.00 C 0.00 0.00 0.00 5.77 +0.40 57 0 266 0
27NOV26 29.00 C 0.00 0.00 0.00 5.07 +0.41 58 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 4.45 +0.39 59 0 388 0
27NOV26 31.00 C 2.94 2.94 2.94 3.88 +0.40 59 10 87 0
27NOV26 32.00 C 2.57 3.00 2.57 3.36 +0.41 60 10 231 +2
27NOV26 33.00 C 0.00 0.00 0.00 2.92 +0.33 61 0 428 0
27NOV26 34.00 C 1.90 2.45 1.76 2.49 +0.27 61 18 225 +16
27NOV26 35.00 C 1.84 2.10 1.48 2.12 +0.22 61 83 321 +3
27NOV26 36.00 C 1.59 1.62 1.30 1.80 +0.21 61 30 348 -4
27NOV26 37.00 C 1.12 1.55 1.12 1.56 +0.24 62 39 912 -23
27NOV26 38.00 C 1.12 1.28 1.12 1.34 +0.25 63 4 534 0
27NOV26 39.00 C 1.05 1.05 0.83 1.14 +0.24 63 14 440 -6
27NOV26 40.00 C 0.74 0.96 0.74 0.95 +0.21 63 10 806 +1
27NOV26 41.00 C 0.77 0.77 0.61 0.79 +0.19 63 6 191 -1
27NOV26 42.00 C 0.55 0.55 0.55 0.65 +0.16 63 1 249 -1
27NOV26 43.00 C 0.00 0.00 0.00 0.54 +0.14 63 0 102 0
27NOV26 44.00 C 0.49 0.49 0.47 0.44 +0.12 62 2 538 0
27NOV26 45.00 C 0.00 0.00 0.00 0.36 +0.10 62 2 8 0
27NOV26 46.00 C 0.29 0.29 0.29 0.30 +0.09 63 1 142 0
27NOV26 47.00 C 0.29 0.38 0.27 0.24 +0.07 62 52 272 +17
30DEC26 6.50 C 0.00 0.00 0.00 26.38 +0.18 125 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 26.13 +0.12 119 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 25.88 +0.25 111 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 25.63 +0.21 99 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 25.38 +0.18 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 25.13 +0.26 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 24.88 +0.25 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 24.63 +0.33 0 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 24.39 +0.23 102 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 24.14 +0.43 96 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 23.89 +0.28 89 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 23.64 +0.26 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 23.39 +0.25 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 23.14 +0.30 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 22.89 +0.25 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 22.40 +0.30 85 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 21.90 +0.35 65 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 21.40 +0.20 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 20.91 +0.28 78 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 20.41 +0.17 70 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 19.91 +0.32 0 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 19.41 +0.25 0 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 18.92 +0.30 65 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 18.42 +0.22 57 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 17.92 +0.25 0 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 17.48 +0.32 79 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 16.93 +0.37 54 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 16.44 +0.22 59 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 15.94 +0.28 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.45 +0.27 56 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 15.03 +0.39 70 0 1,994 0
30DEC26 18.50 C 0.00 0.00 0.00 14.47 +0.18 56 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 13.96 +0.27 50 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 13.51 +0.26 58 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 12.96 +0.26 44 0 346 0
30DEC26 21.00 C 0.00 0.00 0.00 12.08 +0.14 57 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 11.03 +0.13 47 0 262 0
30DEC26 23.00 C 0.00 0.00 0.00 10.09 +0.03 47 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 9.34 +0.42 55 0 5,945 0
30DEC26 25.00 C 0.00 0.00 0.00 8.32 -0.08 48 0 445 0
30DEC26 26.00 C 6.46 6.46 6.46 7.64 +0.38 53 3 598 +3
30DEC26 27.00 C 0.00 0.00 0.00 6.92 +0.40 54 0 2,940 0
30DEC26 28.00 C 0.00 0.00 0.00 6.16 -0.02 53 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 5.71 +0.19 58 0 338 0
30DEC26 30.00 C 4.67 4.67 4.67 4.95 +0.30 55 1 916 0
30DEC26 31.00 C 0.00 0.00 0.00 4.40 +0.27 55 0 159 0
30DEC26 32.00 C 3.50 3.70 3.50 3.92 +0.27 55 13 1,159 +11
30DEC26 33.00 C 3.20 3.44 2.75 3.46 +0.23 56 19 298 +6
30DEC26 34.00 C 2.64 2.78 2.64 3.06 +0.23 56 33 404 0
30DEC26 35.00 C 2.41 2.41 2.16 2.72 +0.13 57 30 1,557 -1
30DEC26 36.00 C 2.00 2.19 2.00 2.40 +0.17 57 7 1,036 +4
30DEC26 37.00 C 1.71 1.96 1.71 2.19 +0.22 59 16 1,926 +1
30DEC26 38.00 C 1.50 1.50 1.50 1.91 +0.16 58 3 39 +3
30DEC26 39.00 C 0.00 0.00 0.00 1.66 +0.12 58 0 184 0
30DEC26 40.00 C 1.35 1.35 1.15 1.45 +0.13 58 10 290 +5
30DEC26 41.00 C 0.00 0.00 0.00 1.25 +0.10 58 0 159 0
30DEC26 42.00 C 0.00 0.00 0.00 1.09 +0.10 58 0 210 0
30DEC26 43.00 C 0.00 0.00 0.00 0.93 +0.07 58 0 116 0
30DEC26 44.00 C 0.84 0.84 0.83 0.81 +0.07 58 2 603 -1
30DEC26 45.00 C 0.00 0.00 0.00 0.69 +0.06 58 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.59 +0.04 58 0 138 0
30DEC26 47.00 C 0.00 0.00 0.00 0.51 +0.04 58 0 252 0
28JAN27 23.00 C 0.00 0.00 0.00 10.16 - 43 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 9.36 - 47 0 0 -
28JAN27 25.00 C 0.00 0.00 0.00 8.61 +0.02 49 0 0 0
28JAN27 26.00 C 6.94 7.66 6.94 7.94 +0.16 52 21 21 +21
28JAN27 27.00 C 6.88 6.88 6.88 7.29 +0.17 53 26 26 +26
28JAN27 28.00 C 0.00 0.00 0.00 6.56 +0.14 52 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 5.95 +0.15 53 0 3 0
28JAN27 30.00 C 0.00 0.00 0.00 5.40 +0.32 53 0 3 0
28JAN27 31.00 C 3.99 3.99 3.99 4.87 +0.28 54 5 5 +5
28JAN27 32.00 C 4.25 4.25 4.25 4.40 +0.29 54 3 10 +3
28JAN27 33.00 C 3.35 3.36 3.16 3.96 +0.26 54 130 132 +130
28JAN27 34.00 C 0.00 0.00 0.00 3.60 +0.29 55 0 56 0
28JAN27 35.00 C 0.00 0.00 0.00 3.25 +0.29 56 0 73 0
28JAN27 36.00 C 0.00 0.00 0.00 2.94 +0.15 56 0 46 0
28JAN27 37.00 C 0.00 0.00 0.00 2.64 +0.25 56 0 405 0
28JAN27 38.00 C 2.00 2.30 2.00 2.39 +0.19 57 6 6 +6
28JAN27 39.00 C 0.00 0.00 0.00 2.13 +0.17 57 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 1.89 +0.14 57 0 16 0
28JAN27 41.00 C 0.00 0.00 0.00 1.69 +0.15 57 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 1.48 +0.11 57 0 3 0
28JAN27 43.00 C 0.00 0.00 0.00 1.32 +0.11 57 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 1.16 +0.10 56 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 1.02 +0.08 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 26.38 +0.18 90 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 26.13 +0.12 85 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 25.88 +0.11 80 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 25.63 +0.19 70 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 25.38 +0.18 0 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 25.13 +0.26 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 24.88 +0.25 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 24.64 +0.22 75 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 24.39 +0.23 72 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 24.14 +0.23 67 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 23.89 +0.26 61 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 23.64 +0.26 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 23.39 +0.23 0 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 23.14 +0.26 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 22.90 +0.26 63 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 22.40 +0.21 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 21.91 +0.29 54 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 21.52 +0.32 80 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 20.93 +0.30 55 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 20.44 +0.20 54 0 299 0
30MAR27 13.00 C 0.00 0.00 0.00 19.91 +0.32 0 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 19.47 +0.31 55 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 18.92 +0.12 0 0 479 0
30MAR27 14.50 C 0.00 0.00 0.00 18.51 +0.20 56 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 18.03 +0.34 56 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 17.55 +0.31 56 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 17.08 +0.43 56 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 16.44 +0.14 0 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 15.94 +0.16 0 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 15.45 +0.18 0 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 15.03 +0.08 37 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 14.57 +0.03 41 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 14.13 +0.19 44 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 13.55 -0.06 32 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 13.19 -0.06 44 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 12.29 -0.09 44 0 45 0
30MAR27 22.00 C 0.00 0.00 0.00 11.67 +0.18 52 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 10.89 +0.17 53 0 193 0
30MAR27 24.00 C 0.00 0.00 0.00 10.11 +0.31 52 0 188 0
30MAR27 25.00 C 0.00 0.00 0.00 9.31 -0.06 51 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 8.64 +0.07 52 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 8.03 +0.13 52 0 63 0
30MAR27 28.00 C 6.55 6.55 6.55 7.42 +0.12 53 2 157 0
30MAR27 29.00 C 0.00 0.00 0.00 6.89 +0.16 53 0 73 0
30MAR27 30.00 C 0.00 0.00 0.00 6.37 +0.37 54 0 311 0
30MAR27 31.00 C 0.00 0.00 0.00 5.88 +0.29 54 0 600 0
30MAR27 32.00 C 0.00 0.00 0.00 5.42 +0.26 54 0 150 0
30MAR27 33.00 C 0.00 0.00 0.00 5.05 +0.35 55 0 220 0
30MAR27 34.00 C 0.00 0.00 0.00 4.60 +0.22 54 0 209 0
30MAR27 35.00 C 3.75 3.75 3.75 4.22 +0.17 55 1 104 +1
30MAR27 36.00 C 0.00 0.00 0.00 3.91 +0.18 55 0 717 0
30MAR27 37.00 C 0.00 0.00 0.00 3.66 +0.22 56 0 59 0
30MAR27 38.00 C 0.00 0.00 0.00 3.33 +0.14 56 0 24 0
30MAR27 39.00 C 2.65 2.65 2.65 3.14 +0.20 57 1 1 +1
30MAR27 40.00 C 0.00 0.00 0.00 2.87 +0.19 56 0 331 0
30MAR27 41.00 C 0.00 0.00 0.00 2.67 +0.22 57 0 17 0
30MAR27 42.00 C 0.00 0.00 0.00 2.45 +0.20 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.25 +0.20 57 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 2.05 +0.19 57 0 377 0
30MAR27 45.00 C 0.00 0.00 0.00 1.87 +0.16 57 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.72 +0.16 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.57 +0.16 57 0 7 0
29JUN27 15.00 C 0.00 0.00 0.00 18.36 +0.67 60 0 1,017 0
29JUN27 15.50 C 0.00 0.00 0.00 17.83 +0.34 56 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 17.38 +0.24 55 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 16.93 +0.33 55 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 16.49 +0.33 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 15.99 +0.17 53 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 15.56 +0.16 52 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 15.09 +0.10 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.52 -0.03 47 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 14.10 -0.04 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.69 -0.03 47 0 4 0
29JUN27 21.00 C 0.00 0.00 0.00 13.06 +0.10 52 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 12.38 +0.21 53 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 11.50 +0.04 51 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 11.01 +0.46 54 0 685 0
29JUN27 25.00 C 9.87 10.19 9.87 10.17 +0.06 51 2 603 +1
29JUN27 26.00 C 0.00 0.00 0.00 10.04 +0.66 57 0 560 0
29JUN27 27.00 C 8.00 8.00 8.00 9.01 +0.11 52 1 331 +1
29JUN27 28.00 C 0.00 0.00 0.00 8.49 +0.13 53 0 182 0
29JUN27 29.00 C 7.62 7.62 7.62 7.93 +0.08 53 10 225 0
29JUN27 30.00 C 0.00 0.00 0.00 7.47 +0.29 53 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 7.03 +0.30 53 0 279 0
29JUN27 32.00 C 5.85 5.85 5.85 6.54 +0.21 53 1 184 0
29JUN27 33.00 C 0.00 0.00 0.00 6.20 +0.42 54 0 897 0
29JUN27 34.00 C 0.00 0.00 0.00 5.82 +0.34 54 0 201 0
29JUN27 35.00 C 0.00 0.00 0.00 5.41 +0.20 54 0 270 0
29JUN27 36.00 C 0.00 0.00 0.00 5.14 +0.16 55 0 3,008 0
29JUN27 37.00 C 4.51 4.51 4.51 4.79 +0.15 54 15 220 +15
29JUN27 38.00 C 0.00 0.00 0.00 4.56 +0.22 55 0 73 0
29JUN27 39.00 C 0.00 0.00 0.00 4.30 +0.26 55 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 4.06 +0.27 56 0 3,667 0
29JUN27 41.00 C 0.00 0.00 0.00 3.70 +0.17 55 0 228 0
29JUN27 42.00 C 0.00 0.00 0.00 3.46 +0.18 55 0 92 0
29JUN27 43.00 C 0.00 0.00 0.00 3.27 +0.20 55 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 3.10 +0.22 56 0 92 0
29JUN27 45.00 C 0.00 0.00 0.00 2.93 +0.24 56 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 2.74 +0.24 56 0 65 0
29JUN27 47.00 C 0.00 0.00 0.00 2.55 +0.23 56 0 155 0
29SEP27 21.00 C 0.00 0.00 0.00 13.55 +0.20 50 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 12.75 +0.07 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 12.14 +0.15 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.49 +0.13 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.91 +0.14 51 0 4 0
29SEP27 26.00 C 0.00 0.00 0.00 10.36 +0.19 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.81 +0.21 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.31 +0.22 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.81 +0.21 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.35 +0.33 52 0 4,001 0
29SEP27 31.00 C 0.00 0.00 0.00 7.92 +0.33 52 0 0 0
29SEP27 32.00 C 7.69 7.69 7.69 7.67 +0.39 54 1 69 +1
29SEP27 33.00 C 0.00 0.00 0.00 7.11 +0.31 53 0 66 0
29SEP27 34.00 C 6.44 6.44 6.44 6.73 +0.28 53 1 2 +1
29SEP27 35.00 C 6.01 6.32 6.01 6.38 +0.15 53 31 101 +30
29SEP27 36.00 C 0.00 0.00 0.00 6.09 +0.23 54 0 75 0
29SEP27 37.00 C 0.00 0.00 0.00 5.80 +0.18 54 0 15 0
29SEP27 38.00 C 0.00 0.00 0.00 5.49 +0.18 54 0 30 0
29SEP27 39.00 C 4.90 4.90 4.90 5.25 +0.09 54 60 144 +60
29SEP27 40.00 C 4.81 4.81 4.81 4.86 -0.02 53 30 60 +30
29SEP27 41.00 C 4.45 4.45 4.45 4.64 +0.03 54 9 45 -1
29SEP27 42.00 C 0.00 0.00 0.00 4.39 +0.21 54 0 30 0
29SEP27 43.00 C 0.00 0.00 0.00 4.20 +0.17 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.00 +0.15 54 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 3.83 +0.14 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.66 +0.13 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.51 +0.16 55 0 0 0
TOTAL CALL 3,128 94,289 +188
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 124 0 121 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 119 0 94 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 25 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 248 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 518 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 280 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,833 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 358 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 439 0
29OCT26 25.00 P 0.07 0.07 0.06 0.02 -0.01 54 122 756 0
29OCT26 26.00 P 0.08 0.08 0.08 0.03 -0.03 50 4 398 +2
29OCT26 27.00 P 0.20 0.20 0.12 0.07 -0.06 50 55 637 +15
29OCT26 28.00 P 0.23 0.35 0.23 0.14 -0.10 50 235 2,075 +159
29OCT26 29.00 P 0.41 0.61 0.36 0.27 -0.12 50 53 1,104 +36
29OCT26 30.00 P 0.61 0.90 0.48 0.47 -0.19 50 158 1,083 +64
29OCT26 31.00 P 0.98 1.32 0.78 0.76 -0.21 51 140 902 +37
29OCT26 32.00 P 1.52 1.84 1.17 1.15 -0.30 51 115 1,331 +19
29OCT26 33.00 P 1.81 2.40 1.80 1.65 -0.36 51 93 742 -65
29OCT26 34.00 P 2.50 3.34 2.49 2.25 -0.31 52 30 978 -3
29OCT26 35.00 P 3.30 4.21 3.30 2.95 -0.44 53 45 918 +16
29OCT26 36.00 P 4.30 4.86 4.00 3.73 -0.48 54 46 1,006 -1
29OCT26 37.00 P 4.75 4.75 4.75 4.58 -0.52 56 1 204 0
29OCT26 38.00 P 0.00 0.00 0.00 5.49 -0.53 59 0 125 0
29OCT26 39.00 P 0.00 0.00 0.00 6.35 -0.47 57 0 63 0
29OCT26 40.00 P 0.00 0.00 0.00 7.42 -0.39 68 0 77 0
29OCT26 41.00 P 0.00 0.00 0.00 8.42 -0.31 74 0 1 0
29OCT26 42.00 P 0.00 0.00 0.00 9.44 -0.25 81 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.46 -0.22 88 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.45 -0.23 92 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.51 -0.17 101 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.41 -0.27 99 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.22 -0.46 83 0 310 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 120 0
27NOV26 17.00 P 0.03 0.03 0.03 0.01 0.00 70 30 47 +30
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
27NOV26 18.00 P 0.04 0.04 0.04 0.01 0.00 65 60 583 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 27 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 0.00 62 0 119 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 0.00 62 0 256 0
27NOV26 21.00 P 0.00 0.00 0.00 0.06 +0.01 63 0 31 0
27NOV26 22.00 P 0.19 0.19 0.19 0.10 +0.01 63 1 94 0
27NOV26 23.00 P 0.26 0.26 0.26 0.16 +0.01 62 72 236 0
27NOV26 24.00 P 0.28 0.28 0.28 0.25 +0.01 63 1 501 0
27NOV26 25.00 P 0.50 0.53 0.41 0.37 0.00 63 19 332 +17
27NOV26 26.00 P 0.70 0.70 0.55 0.53 0.00 63 102 604 +49
27NOV26 27.00 P 0.93 0.93 0.75 0.72 -0.02 62 30 498 +23
27NOV26 28.00 P 1.06 1.30 0.99 0.94 -0.08 61 48 395 +5
27NOV26 29.00 P 1.36 1.63 1.21 1.23 -0.11 61 32 260 +12
27NOV26 30.00 P 2.07 2.07 1.57 1.57 -0.16 61 209 341 +197
27NOV26 31.00 P 2.49 2.54 1.97 1.97 -0.19 61 13 274 +6
27NOV26 32.00 P 2.70 2.83 2.70 2.50 -0.15 62 3 187 +1
27NOV26 33.00 P 3.38 3.73 3.38 3.05 -0.19 63 2 278 0
27NOV26 34.00 P 0.00 0.00 0.00 3.61 -0.24 62 0 129 0
27NOV26 35.00 P 0.00 0.00 0.00 4.30 -0.22 64 0 184 0
27NOV26 36.00 P 5.59 5.59 5.59 5.02 -0.22 65 1 323 -1
27NOV26 37.00 P 0.00 0.00 0.00 5.75 -0.25 65 0 168 0
27NOV26 38.00 P 0.00 0.00 0.00 6.53 -0.28 67 0 267 0
27NOV26 39.00 P 0.00 0.00 0.00 7.34 -0.29 67 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 8.19 -0.32 69 0 6 0
27NOV26 41.00 P 0.00 0.00 0.00 9.05 -0.36 69 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.95 -0.38 71 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.85 -0.42 72 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 11.74 -0.49 72 0 70 0
27NOV26 45.00 P 0.00 0.00 0.00 12.76 -0.41 77 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.71 -0.35 78 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.71 -0.22 82 0 90 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 129 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 126 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 123 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 120 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 117 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 115 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 112 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 357 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 355 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 101 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 334 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 363 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 852 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,073 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 598 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 126 0
30DEC26 17.00 P 0.11 0.11 0.11 0.02 0.00 59 1 3,159 +1
30DEC26 17.50 P 0.00 0.00 0.00 0.03 0.00 60 0 192 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 0.00 59 0 232 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.01 59 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 -0.01 58 0 364 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 -0.01 58 0 496 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 -0.02 58 0 458 0
30DEC26 21.00 P 0.00 0.00 0.00 0.15 -0.03 58 0 250 0
30DEC26 22.00 P 0.00 0.00 0.00 0.23 -0.04 58 0 364 0
30DEC26 23.00 P 0.50 0.50 0.50 0.34 -0.05 58 1 387 0
30DEC26 24.00 P 0.00 0.00 0.00 0.48 -0.08 58 0 824 0
30DEC26 25.00 P 0.90 0.90 0.67 0.66 -0.09 58 6 354 0
30DEC26 26.00 P 0.92 0.92 0.92 0.88 -0.09 58 2 392 +2
30DEC26 27.00 P 0.00 0.00 0.00 1.13 -0.12 58 0 646 0
30DEC26 28.00 P 1.51 1.75 1.51 1.42 -0.11 58 4 522 +2
30DEC26 29.00 P 1.97 2.14 1.97 1.76 -0.17 58 2 606 +2
30DEC26 30.00 P 2.63 2.63 2.63 2.17 -0.13 58 3 657 +1
30DEC26 31.00 P 0.00 0.00 0.00 2.62 -0.28 58 0 175 0
30DEC26 32.00 P 0.00 0.00 0.00 3.13 -0.29 58 0 71 0
30DEC26 33.00 P 0.00 0.00 0.00 3.71 -0.29 59 0 107 0
30DEC26 34.00 P 0.00 0.00 0.00 4.29 -0.30 59 0 79 0
30DEC26 35.00 P 0.00 0.00 0.00 4.94 -0.26 60 0 2,280 0
30DEC26 36.00 P 0.00 0.00 0.00 5.60 -0.35 60 0 333 0
30DEC26 37.00 P 7.03 7.03 7.03 6.33 -0.28 61 3 215 0
30DEC26 38.00 P 0.00 0.00 0.00 7.08 -0.37 61 0 117 0
30DEC26 39.00 P 0.00 0.00 0.00 7.85 -0.35 62 0 98 0
30DEC26 40.00 P 0.00 0.00 0.00 8.66 -0.40 62 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 9.49 -0.30 63 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.36 -0.19 64 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 11.23 -0.05 64 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 12.13 -0.10 66 0 165 0
30DEC26 45.00 P 0.00 0.00 0.00 13.05 -0.12 67 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.98 -0.09 68 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.93 -0.08 70 0 50 0
28JAN27 23.00 P 0.70 0.74 0.62 0.52 - 56 3 3 -
28JAN27 24.00 P 0.93 0.93 0.93 0.69 - 56 1 1 -
28JAN27 25.00 P 1.00 1.00 1.00 0.92 -0.08 57 1 3 +1
28JAN27 26.00 P 0.00 0.00 0.00 1.17 -0.12 57 0 4 0
28JAN27 27.00 P 1.78 1.78 1.75 1.46 -0.14 57 7 9 +7
28JAN27 28.00 P 0.00 0.00 0.00 1.79 -0.17 56 0 12 0
28JAN27 29.00 P 0.00 0.00 0.00 2.17 -0.20 57 0 5 0
28JAN27 30.00 P 2.82 3.05 2.82 2.59 -0.22 57 3 6 0
28JAN27 31.00 P 3.55 3.55 3.55 3.06 -0.25 57 1 2 +1
28JAN27 32.00 P 0.00 0.00 0.00 3.58 -0.26 57 0 60 0
28JAN27 33.00 P 4.90 4.90 4.11 4.11 -0.31 57 26 82 +1
28JAN27 34.00 P 0.00 0.00 0.00 4.75 -0.28 58 0 30 0
28JAN27 35.00 P 0.00 0.00 0.00 5.38 -0.31 58 0 30 0
28JAN27 36.00 P 0.00 0.00 0.00 6.06 -0.31 58 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 6.74 -0.35 59 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 7.49 -0.36 59 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 8.24 -0.37 59 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 9.04 -0.36 60 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 9.85 -0.32 60 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 10.67 -0.34 61 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 11.55 -0.24 62 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 12.42 -0.25 62 0 55 0
28JAN27 45.00 P 0.00 0.00 0.00 13.31 -0.22 63 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 135 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 337 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 83 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 288 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 147 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 0.00 56 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 0.00 57 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 0.00 57 0 296 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 -0.01 56 0 224 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 0.00 57 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.08 -0.01 56 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 -0.01 56 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 -0.01 56 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.16 -0.01 56 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.19 -0.01 56 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.23 -0.02 56 0 131 0
30MAR27 18.50 P 0.00 0.00 0.00 0.28 -0.01 57 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.32 -0.03 56 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.39 -0.02 57 0 385 0
30MAR27 20.00 P 0.00 0.00 0.00 0.45 -0.02 56 0 295 0
30MAR27 21.00 P 0.00 0.00 0.00 0.60 -0.04 56 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 0.78 -0.04 57 0 105 0
30MAR27 23.00 P 0.00 0.00 0.00 1.00 -0.05 57 1 339 -1
30MAR27 24.00 P 0.00 0.00 0.00 1.23 -0.07 57 0 385 0
30MAR27 25.00 P 1.70 1.70 1.64 1.51 -0.09 56 4 363 -2
30MAR27 26.00 P 1.95 1.95 1.95 1.82 -0.08 57 1 687 +1
30MAR27 27.00 P 2.41 2.45 2.22 2.16 -0.14 56 4 330 0
30MAR27 28.00 P 2.86 2.86 2.86 2.48 -0.22 56 3 250 +2
30MAR27 29.00 P 3.14 3.14 3.14 2.95 -0.19 56 1 328 0
30MAR27 30.00 P 0.00 0.00 0.00 3.40 -0.20 56 0 654 0
30MAR27 31.00 P 0.00 0.00 0.00 3.91 -0.21 56 0 245 0
30MAR27 32.00 P 0.00 0.00 0.00 4.39 -0.31 56 0 198 0
30MAR27 33.00 P 0.00 0.00 0.00 5.02 -0.23 57 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 5.62 -0.25 57 0 66 0
30MAR27 35.00 P 0.00 0.00 0.00 6.17 -0.31 56 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.92 -0.32 58 0 21 0
30MAR27 37.00 P 0.00 0.00 0.00 7.60 -0.33 58 0 56 0
30MAR27 38.00 P 0.00 0.00 0.00 8.33 -0.33 58 0 107 0
30MAR27 39.00 P 0.00 0.00 0.00 9.05 -0.37 58 0 9 0
30MAR27 40.00 P 0.00 0.00 0.00 9.87 -0.31 59 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.64 -0.34 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.44 -0.36 60 0 70 0
30MAR27 43.00 P 0.00 0.00 0.00 12.27 -0.31 60 0 70 0
30MAR27 44.00 P 0.00 0.00 0.00 13.12 -0.31 61 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.97 -0.38 61 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.85 -0.11 62 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.73 -0.13 63 0 5 0
29JUN27 15.00 P 0.00 0.00 0.00 0.19 0.00 55 0 546 0
29JUN27 15.50 P 0.00 0.00 0.00 0.22 -0.01 55 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.27 0.00 55 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.32 0.00 55 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.37 -0.01 55 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.43 -0.01 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.50 -0.01 55 0 2 0
29JUN27 18.50 P 0.71 0.71 0.71 0.57 -0.01 55 1 5 +1
29JUN27 19.00 P 0.00 0.00 0.00 0.65 -0.02 55 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.74 -0.02 55 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.83 -0.02 55 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.05 -0.03 55 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.29 -0.03 55 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.57 -0.02 56 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 1.84 -0.04 55 0 548 0
29JUN27 25.00 P 0.00 0.00 0.00 2.18 -0.08 55 0 805 0
29JUN27 26.00 P 0.00 0.00 0.00 2.57 -0.09 55 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 2.93 -0.11 55 0 579 0
29JUN27 28.00 P 0.00 0.00 0.00 3.35 -0.15 55 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 3.81 -0.16 55 0 190 0
29JUN27 30.00 P 0.00 0.00 0.00 4.25 -0.20 55 0 1,433 0
29JUN27 31.00 P 0.00 0.00 0.00 4.81 -0.18 55 0 209 0
29JUN27 32.00 P 5.60 5.60 5.60 5.35 -0.21 55 1 109 +1
29JUN27 33.00 P 0.00 0.00 0.00 5.91 -0.24 55 0 381 0
29JUN27 34.00 P 0.00 0.00 0.00 6.54 -0.27 56 0 970 0
29JUN27 35.00 P 0.00 0.00 0.00 7.18 -0.27 56 0 305 0
29JUN27 36.00 P 0.00 0.00 0.00 7.84 -0.22 56 0 1,600 0
29JUN27 37.00 P 0.00 0.00 0.00 8.49 -0.21 56 0 21 0
29JUN27 38.00 P 0.00 0.00 0.00 9.26 -0.02 57 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 9.98 -0.04 57 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 10.77 -0.10 58 0 422 0
29JUN27 41.00 P 0.00 0.00 0.00 11.54 -0.04 58 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.32 -0.15 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.09 -0.11 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.91 -0.18 59 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.74 -0.08 59 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.58 -0.01 59 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.42 -0.12 60 0 0 0
29SEP27 21.00 P 1.66 1.80 1.66 1.49 -0.08 55 2 102 0
29SEP27 22.00 P 0.00 0.00 0.00 1.80 -0.08 55 0 79 0
29SEP27 23.00 P 0.00 0.00 0.00 2.11 -0.09 55 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 2.46 -0.11 55 0 71 0
29SEP27 25.00 P 0.00 0.00 0.00 2.85 -0.11 55 0 56 0
29SEP27 26.00 P 0.00 0.00 0.00 3.25 -0.12 56 0 76 0
29SEP27 27.00 P 0.00 0.00 0.00 3.69 -0.14 56 0 5 0
29SEP27 28.00 P 0.00 0.00 0.00 4.16 -0.12 56 0 39 0
29SEP27 29.00 P 0.00 0.00 0.00 4.64 -0.12 56 0 31 0
29SEP27 30.00 P 5.35 5.67 5.35 5.16 -0.11 56 23 24 +23
29SEP27 31.00 P 0.00 0.00 0.00 5.70 -0.18 56 0 32 0
29SEP27 32.00 P 0.00 0.00 0.00 6.27 -0.19 56 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 6.85 -0.21 56 0 61 0
29SEP27 34.00 P 0.00 0.00 0.00 7.48 -0.19 56 0 65 0
29SEP27 35.00 P 8.11 8.11 8.11 8.11 -0.22 56 1 95 0
29SEP27 36.00 P 0.00 0.00 0.00 8.76 -0.24 57 0 68 0
29SEP27 37.00 P 0.00 0.00 0.00 9.38 -0.11 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.07 -0.12 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.79 -0.13 56 0 12 0
29SEP27 40.00 P 0.00 0.00 0.00 11.49 -0.16 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.31 -0.18 57 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.09 -0.16 58 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.87 -0.20 58 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.66 -0.20 58 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.45 -0.22 58 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 16.27 -0.21 59 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.11 -0.19 59 0 0 0
TOTAL PUT 1,826 93,254 +661
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$ 12.760
29OCT26 8.75 C 0.00 0.00 0.00 4.03 +0.48 67 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.78 +0.48 62 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.53 +0.44 56 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.28 +0.48 51 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.03 +0.48 46 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.78 +0.48 42 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.28 +0.48 32 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.79 +0.46 33 0 69 0
29OCT26 11.50 C 0.00 0.00 0.00 1.31 +0.42 31 0 15 0
29OCT26 12.00 C 0.66 0.89 0.66 0.88 +0.36 31 88 179 +28
29OCT26 12.50 C 0.38 0.47 0.38 0.51 +0.24 29 51 363 +2
29OCT26 13.00 C 0.18 0.26 0.18 0.26 +0.13 29 144 696 +65
29OCT26 13.50 C 0.08 0.13 0.08 0.12 +0.07 30 524 964 +249
29OCT26 14.00 C 0.06 0.06 0.06 0.05 +0.03 31 2 2,883 -2
29OCT26 14.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 1,961 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,014 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 723 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 191 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 122 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 179 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 93 0
27NOV26 8.75 C 0.00 0.00 0.00 4.05 +0.48 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.80 +0.41 34 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.55 +0.46 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.30 +0.47 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.03 +0.45 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.82 +0.47 35 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.34 +0.40 34 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.89 +0.43 34 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.47 +0.40 34 0 45 0
27NOV26 12.00 C 0.92 0.96 0.92 1.07 +0.31 31 17 201 +2
27NOV26 12.50 C 0.00 0.00 0.00 0.77 +0.26 32 0 213 0
27NOV26 13.00 C 0.48 0.55 0.48 0.53 +0.20 32 50 713 0
27NOV26 13.50 C 0.34 0.34 0.34 0.35 +0.14 33 1 509 0
27NOV26 14.00 C 0.19 0.19 0.19 0.22 +0.09 33 3 1,842 +3
27NOV26 14.50 C 0.00 0.00 0.00 0.14 +0.07 33 0 2,473 0
27NOV26 15.00 C 0.00 0.00 0.00 0.09 +0.05 34 0 3,490 0
27NOV26 15.50 C 0.00 0.00 0.00 0.05 +0.03 34 0 955 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 125 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 225 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.05 +0.39 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.80 +0.37 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.55 +0.35 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.31 +0.35 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.09 +0.37 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.84 +0.34 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.44 +0.38 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.99 +0.39 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.61 +0.36 33 0 87 0
30DEC26 12.00 C 0.00 0.00 0.00 1.23 +0.27 31 0 59 0
30DEC26 12.50 C 0.78 0.93 0.78 0.95 +0.24 32 45 347 0
30DEC26 13.00 C 0.00 0.00 0.00 0.71 +0.19 32 0 369 0
30DEC26 13.50 C 0.41 0.45 0.41 0.53 +0.15 32 121 448 +120
30DEC26 14.00 C 0.37 0.40 0.37 0.38 +0.12 32 48 621 +10
30DEC26 14.50 C 0.29 0.30 0.29 0.28 +0.10 33 67 665 -61
30DEC26 15.00 C 0.22 0.22 0.22 0.19 +0.07 33 34 584 +34
30DEC26 15.50 C 0.00 0.00 0.00 0.13 +0.05 33 0 566 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 +0.04 33 0 994 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 +0.02 33 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
28JAN27 9.00 C 0.00 0.00 0.00 3.89 +0.46 38 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 3.63 +0.43 33 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 3.42 +0.39 37 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 3.17 +0.45 34 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.94 +0.43 33 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 2.51 +0.35 33 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 2.11 +0.38 33 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 1.75 +0.36 34 0 30 0
28JAN27 12.00 C 0.00 0.00 0.00 1.38 +0.27 32 0 60 0
28JAN27 12.50 C 0.00 0.00 0.00 1.11 +0.24 32 0 130 0
28JAN27 13.00 C 0.00 0.00 0.00 0.87 +0.20 32 0 70 0
28JAN27 13.50 C 0.00 0.00 0.00 0.68 +0.16 33 0 60 0
28JAN27 14.00 C 0.55 0.55 0.55 0.53 +0.14 33 3 3 +3
28JAN27 14.50 C 0.00 0.00 0.00 0.41 +0.12 34 0 5 0
28JAN27 15.00 C 0.00 0.00 0.00 0.31 +0.10 34 0 5 0
28JAN27 15.50 C 0.00 0.00 0.00 0.23 +0.08 34 0 5 0
28JAN27 16.00 C 0.14 0.14 0.14 0.17 +0.06 34 16 16 +16
28JAN27 16.50 C 0.00 0.00 0.00 0.12 +0.04 34 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.09 +0.03 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.24 +0.50 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.01 +0.45 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.76 +0.38 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.55 +0.41 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.36 +0.47 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.14 +0.36 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.72 +0.32 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.39 +0.34 36 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 2.03 +0.34 35 0 28 0
30MAR27 12.00 C 0.00 0.00 0.00 1.70 +0.29 34 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.43 +0.25 34 0 83 0
30MAR27 13.00 C 0.00 0.00 0.00 1.20 +0.22 34 0 205 0
30MAR27 13.50 C 0.00 0.00 0.00 1.00 +0.19 35 0 424 0
30MAR27 14.00 C 0.00 0.00 0.00 0.83 +0.16 35 0 590 0
30MAR27 14.50 C 0.00 0.00 0.00 0.70 +0.16 35 0 175 0
30MAR27 15.00 C 0.60 0.60 0.60 0.58 +0.15 36 14 597 0
30MAR27 15.50 C 0.00 0.00 0.00 0.48 +0.13 36 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.39 +0.11 36 0 5,007 0
30MAR27 16.50 C 0.00 0.00 0.00 0.31 +0.09 36 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 +0.08 36 0 338 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 +0.06 36 0 312 0
30MAR27 18.00 C 0.20 0.20 0.20 0.16 +0.05 36 11 7,165 +11
30MAR27 18.50 C 0.00 0.00 0.00 0.13 +0.04 36 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 +0.03 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 +0.03 36 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 86 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
29JUN27 8.75 C 0.00 0.00 0.00 4.37 +0.41 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.15 +0.40 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.94 +0.39 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.74 +0.39 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.53 +0.40 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.37 +0.39 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.00 +0.38 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.63 +0.29 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.31 +0.28 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.06 +0.30 37 0 15 0
29JUN27 12.50 C 1.77 1.77 1.77 1.79 +0.25 36 30 45 +30
29JUN27 13.00 C 0.00 0.00 0.00 1.58 +0.21 37 0 435 0
29JUN27 13.50 C 0.00 0.00 0.00 1.37 +0.23 37 0 496 0
29JUN27 14.00 C 0.00 0.00 0.00 1.20 +0.21 37 0 706 0
29JUN27 14.50 C 0.00 0.00 0.00 1.05 +0.19 37 0 540 0
29JUN27 15.00 C 0.00 0.00 0.00 0.91 +0.16 37 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 0.78 +0.14 37 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.68 +0.13 37 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.59 +0.13 37 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.52 +0.12 38 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 0.46 +0.12 38 0 25 0
29JUN27 18.00 C 0.00 0.00 0.00 0.40 +0.12 38 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.34 +0.10 38 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.29 +0.09 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.25 +0.08 38 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.21 +0.07 38 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 +0.04 38 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.12 +0.04 38 0 130 0
29JUN27 23.00 C 0.13 0.13 0.13 0.08 +0.03 38 4 28 +4
29JUN27 24.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 69 0
29SEP27 8.75 C 0.00 0.00 0.00 4.43 +0.39 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.23 +0.41 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.04 +0.37 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.82 +0.37 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.65 +0.39 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.46 +0.37 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.13 +0.37 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.83 +0.34 36 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.56 +0.32 37 0 12 0
29SEP27 12.00 C 0.00 0.00 0.00 2.31 +0.31 37 0 35 0
29SEP27 12.50 C 0.00 0.00 0.00 2.08 +0.28 37 0 50 0
29SEP27 13.00 C 0.00 0.00 0.00 1.87 +0.27 37 0 115 0
29SEP27 13.50 C 1.45 1.45 1.44 1.67 +0.24 37 60 337 +60
29SEP27 14.00 C 1.35 1.39 1.35 1.51 +0.24 38 165 425 +165
29SEP27 14.50 C 1.19 1.19 1.19 1.34 +0.21 38 30 155 +30
29SEP27 15.00 C 0.00 0.00 0.00 1.20 +0.19 38 0 713 0
29SEP27 15.50 C 0.00 0.00 0.00 1.08 +0.19 38 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 0.96 +0.17 38 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 0.86 +0.16 38 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.76 +0.14 38 0 27 0
29SEP27 17.50 C 0.00 0.00 0.00 0.68 +0.13 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.62 +0.13 38 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 0.56 +0.12 39 0 19 0
TOTAL CALL 1,528 55,373 +769
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 58 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 2,261 0
29OCT26 11.50 P 0.00 0.00 0.00 0.03 -0.06 31 0 2,779 0
29OCT26 12.00 P 0.14 0.14 0.14 0.10 -0.14 31 6 4,478 0
29OCT26 12.50 P 0.38 0.38 0.23 0.25 -0.24 31 209 646 +75
29OCT26 13.00 P 0.54 0.54 0.54 0.51 -0.32 32 5 11,102 -1
29OCT26 13.50 P 0.00 0.00 0.00 0.87 -0.38 33 0 507 0
29OCT26 14.00 P 0.00 0.00 0.00 1.31 -0.41 37 0 466 0
29OCT26 14.50 P 0.00 0.00 0.00 1.80 -0.42 44 0 4,117 0
29OCT26 15.00 P 0.00 0.00 0.00 2.26 -0.48 43 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.75 -0.47 46 0 29 0
29OCT26 16.00 P 0.00 0.00 0.00 3.29 -0.44 65 0 20 0
29OCT26 16.50 P 0.00 0.00 0.00 3.74 -0.48 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.24 -0.50 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.79 -0.43 84 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.24 -0.50 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.81 -0.41 100 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.27 -0.46 94 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.82 -0.40 114 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.24 -0.48 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,007 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 45 0
27NOV26 10.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 173 0
27NOV26 10.50 P 0.05 0.05 0.05 0.04 -0.02 35 30 225 0
27NOV26 11.00 P 0.10 0.10 0.10 0.08 -0.06 34 35 295 0
27NOV26 11.50 P 0.00 0.00 0.00 0.16 -0.10 33 0 141 0
27NOV26 12.00 P 0.00 0.00 0.00 0.30 -0.14 34 0 227 0
27NOV26 12.50 P 0.63 0.63 0.63 0.49 -0.21 34 30 781 +30
27NOV26 13.00 P 0.00 0.00 0.00 0.76 -0.27 35 0 860 0
27NOV26 13.50 P 0.00 0.00 0.00 1.09 -0.29 36 0 1,150 0
27NOV26 14.00 P 0.00 0.00 0.00 1.42 -0.38 33 0 260 0
27NOV26 14.50 P 0.00 0.00 0.00 1.84 -0.41 34 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.28 -0.46 33 0 3,113 0
27NOV26 15.50 P 0.00 0.00 0.00 2.76 -0.48 35 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.29 -0.44 44 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.80 -0.42 50 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.24 -0.50 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.79 -0.43 56 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 5.29 -0.45 60 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.81 -0.41 67 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.27 -0.47 64 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.82 -0.42 76 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.24 -0.48 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 -0.02 32 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 -0.03 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.03 34 0 66 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.05 33 0 240 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 -0.08 33 0 385 0
30DEC26 11.50 P 0.32 0.32 0.32 0.28 -0.13 33 80 1,141 -80
30DEC26 12.00 P 0.52 0.52 0.52 0.44 -0.16 33 8 890 0
30DEC26 12.50 P 0.72 0.72 0.72 0.66 -0.20 34 40 12,295 -40
30DEC26 13.00 P 0.99 0.99 0.99 0.92 -0.25 34 30 797 +15
30DEC26 13.50 P 0.00 0.00 0.00 1.23 -0.25 34 0 505 0
30DEC26 14.00 P 0.00 0.00 0.00 1.59 -0.28 35 0 1,521 0
30DEC26 14.50 P 0.00 0.00 0.00 1.93 -0.39 33 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.41 -0.33 36 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.83 -0.41 35 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.29 -0.44 36 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.81 -0.41 41 0 188 0
30DEC26 17.00 P 0.00 0.00 0.00 4.33 -0.41 47 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 4.79 -0.43 46 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 5.29 -0.45 49 0 2,946 0
30DEC26 18.50 P 0.00 0.00 0.00 5.81 -0.41 54 0 501 0
30DEC26 19.00 P 0.00 0.00 0.00 6.31 -0.43 57 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 6.83 -0.41 62 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.31 -0.41 63 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.31 -0.41 68 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.27 -0.45 67 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.30 -0.42 76 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.28 -0.44 77 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.30 -0.42 85 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.25 -0.47 78 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.29 -0.43 91 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.31 -0.41 97 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.28 -0.44 96 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.28 -0.44 99 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.28 -0.44 102 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.29 -0.43 107 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.09 -0.04 34 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.16 -0.06 34 0 59 0
28JAN27 11.00 P 0.00 0.00 0.00 0.25 -0.10 34 0 40 0
28JAN27 11.50 P 0.00 0.00 0.00 0.39 -0.13 34 0 20 0
28JAN27 12.00 P 0.00 0.00 0.00 0.57 -0.17 34 0 30 0
28JAN27 12.50 P 0.00 0.00 0.00 0.79 -0.19 34 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 1.06 -0.24 35 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 1.37 -0.25 35 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.67 -0.32 34 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 2.07 -0.34 35 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 2.48 -0.35 36 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 2.90 -0.38 36 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 3.31 -0.43 34 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 3.85 -0.38 40 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 4.33 -0.41 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 45 0
30MAR27 9.25 P 0.00 0.00 0.00 0.11 -0.03 36 0 214 0
30MAR27 9.50 P 0.00 0.00 0.00 0.14 -0.04 36 0 100 0
30MAR27 9.75 P 0.00 0.00 0.00 0.17 -0.05 35 0 103 0
30MAR27 10.00 P 0.00 0.00 0.00 0.21 -0.06 35 0 110 0
30MAR27 10.50 P 0.00 0.00 0.00 0.32 -0.08 36 0 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.45 -0.10 36 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.62 -0.12 36 0 195 0
30MAR27 12.00 P 0.78 0.78 0.78 0.82 -0.14 36 6 266 -6
30MAR27 12.50 P 0.00 0.00 0.00 1.05 -0.17 36 0 625 0
30MAR27 13.00 P 0.00 0.00 0.00 1.32 -0.20 36 0 688 0
30MAR27 13.50 P 0.00 0.00 0.00 1.62 -0.21 36 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 1.92 -0.25 36 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.28 -0.30 36 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.68 -0.30 37 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 3.06 -0.32 36 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.48 -0.33 37 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.92 -0.39 37 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.36 -0.41 37 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.82 -0.43 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.29 -0.45 37 0 61 0
30MAR27 18.50 P 0.00 0.00 0.00 5.81 -0.41 41 0 80 0
30MAR27 19.00 P 0.00 0.00 0.00 6.31 -0.43 43 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 6.83 -0.41 47 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.31 -0.41 47 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 8.31 -0.41 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.27 -0.45 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.32 -0.40 59 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.32 -0.40 62 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.30 -0.42 64 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.30 -0.42 67 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.29 -0.43 69 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.31 -0.41 73 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.30 -0.43 75 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.32 -0.40 79 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.28 -0.44 77 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.29 -0.43 81 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.19 -0.03 38 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.23 -0.04 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.28 -0.04 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.33 -0.05 38 0 21 0
29JUN27 9.75 P 0.00 0.00 0.00 0.39 -0.06 38 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.45 -0.07 38 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.58 -0.10 37 0 21 0
29JUN27 11.00 P 0.00 0.00 0.00 0.75 -0.12 38 0 65 0
29JUN27 11.50 P 0.00 0.00 0.00 0.94 -0.14 37 0 49 0
29JUN27 12.00 P 1.12 1.12 1.12 1.19 -0.12 38 15 186 0
29JUN27 12.50 P 1.45 1.45 1.39 1.41 -0.17 38 190 632 +190
29JUN27 13.00 P 1.62 1.63 1.61 1.72 -0.16 38 90 1,171 +90
29JUN27 13.50 P 0.00 0.00 0.00 1.97 -0.23 38 0 859 0
29JUN27 14.00 P 0.00 0.00 0.00 2.28 -0.25 37 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.61 -0.27 37 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 2.99 -0.31 38 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.36 -0.28 38 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 3.75 -0.37 38 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.16 -0.31 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.57 -0.40 38 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 5.04 -0.36 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.44 -0.41 38 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 5.88 -0.42 38 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.34 -0.42 38 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 6.83 -0.41 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.31 -0.41 40 0 40 0
29JUN27 21.00 P 0.00 0.00 0.00 8.31 -0.43 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.27 -0.47 44 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.32 -0.42 51 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.32 -0.41 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.31 -0.43 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 13.30 -0.44 57 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.29 -0.45 59 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.32 -0.06 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.38 -0.06 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.43 -0.08 39 0 52 0
29SEP27 9.50 P 0.00 0.00 0.00 0.50 -0.08 39 0 60 0
29SEP27 9.75 P 0.00 0.00 0.00 0.57 -0.09 39 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.64 -0.10 39 0 80 0
29SEP27 10.50 P 0.00 0.00 0.00 0.82 -0.11 39 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 1.01 -0.13 39 0 452 0
29SEP27 11.50 P 0.00 0.00 0.00 1.22 -0.16 39 0 320 0
29SEP27 12.00 P 1.55 1.55 1.55 1.47 -0.17 39 33 40 -3
29SEP27 12.50 P 0.00 0.00 0.00 1.72 -0.20 39 0 503 0
29SEP27 13.00 P 2.02 2.02 2.02 2.01 -0.21 40 60 94 +60
29SEP27 13.50 P 0.00 0.00 0.00 2.31 -0.24 40 0 30 0
29SEP27 14.00 P 2.63 2.63 2.63 2.63 -0.25 40 15 24 +15
29SEP27 14.50 P 0.00 0.00 0.00 2.97 -0.28 40 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.33 -0.29 41 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 3.70 -0.31 41 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 4.08 -0.33 41 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.48 -0.34 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.89 -0.36 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.32 -0.37 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.75 -0.38 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.19 -0.40 43 0 0 0
TOTAL PUT 882 81,735 +345
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 37.320
29OCT26 27.00 C 0.00 0.00 0.00 10.32 +0.48 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.33 +0.50 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.33 +0.49 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.37 +0.49 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.37 +0.49 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.38 +0.50 25 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.38 +0.50 19 0 3 0
29OCT26 34.00 C 0.00 0.00 0.00 3.38 +0.49 0 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 2.41 +0.46 16 0 17 0
29OCT26 36.00 C 0.00 0.00 0.00 1.52 +0.43 17 0 69 0
29OCT26 37.00 C 0.00 0.00 0.00 0.78 +0.27 16 0 402 0
29OCT26 38.00 C 0.27 0.33 0.27 0.33 +0.14 16 47 764 -2
29OCT26 39.00 C 0.08 0.08 0.08 0.11 +0.06 16 3 736 +3
29OCT26 40.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 554 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 18 0 533 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 144 0
29OCT26 44.00 C 0.01 0.01 0.01 0.01 0.00 30 2 291 -2
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 130 0
27NOV26 27.00 C 0.00 0.00 0.00 10.37 +0.41 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.38 +0.42 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.38 +0.41 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.39 +0.41 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.46 +0.48 20 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.49 +0.48 22 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 4.54 +0.45 22 0 45 0
27NOV26 34.00 C 0.00 0.00 0.00 3.64 +0.42 22 0 60 0
27NOV26 35.00 C 0.00 0.00 0.00 2.81 +0.37 22 0 410 0
27NOV26 36.00 C 1.70 1.70 1.68 2.02 +0.30 21 20 300 +20
27NOV26 37.00 C 1.19 1.19 1.19 1.43 +0.24 21 2 370 +2
27NOV26 38.00 C 0.64 0.68 0.60 0.96 +0.17 21 60 1,048 +55
27NOV26 39.00 C 0.35 0.37 0.32 0.62 +0.12 22 64 983 +52
27NOV26 40.00 C 0.17 0.18 0.16 0.38 +0.08 22 35 596 +33
27NOV26 41.00 C 0.00 0.00 0.00 0.22 +0.05 22 0 237 0
27NOV26 42.00 C 0.00 0.00 0.00 0.12 +0.03 22 0 389 0
27NOV26 43.00 C 0.00 0.00 0.00 0.06 +0.02 22 0 128 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 207 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 12.37 +0.40 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.44 +0.47 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.38 +0.42 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.39 +0.42 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.39 +0.42 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.42 +0.43 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.47 +0.49 19 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.49 +0.48 20 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 4.54 +0.45 20 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 3.64 +0.42 21 0 103 0
30DEC26 35.00 C 0.00 0.00 0.00 2.81 +0.37 21 0 546 0
30DEC26 36.00 C 1.81 1.81 1.81 2.02 +0.30 19 25 784 0
30DEC26 37.00 C 0.00 0.00 0.00 1.43 +0.24 20 0 390 0
30DEC26 38.00 C 0.69 0.78 0.69 0.96 +0.17 20 19 491 +17
30DEC26 39.00 C 0.44 0.44 0.44 0.62 +0.12 20 20 575 +15
30DEC26 40.00 C 0.00 0.00 0.00 0.38 +0.08 20 0 531 0
30DEC26 41.00 C 0.14 0.14 0.14 0.22 +0.05 20 2 336 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 +0.03 20 0 198 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 339 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 108 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 126 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 118 0
28JAN27 27.00 C 0.00 0.00 0.00 10.38 +0.41 0 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 9.39 +0.41 0 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 8.39 +0.41 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 7.42 +0.42 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.47 +0.49 18 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.49 +0.48 19 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 4.54 +0.45 19 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 3.64 +0.42 19 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 2.81 +0.37 19 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 2.02 +0.30 18 0 15 0
28JAN27 37.00 C 0.00 0.00 0.00 1.43 +0.24 18 0 42 0
28JAN27 38.00 C 0.00 0.00 0.00 0.96 +0.17 18 0 60 0
28JAN27 39.00 C 0.00 0.00 0.00 0.62 +0.12 18 0 21 0
28JAN27 40.00 C 0.37 0.37 0.37 0.39 +0.08 18 4 22 +4
28JAN27 41.00 C 0.00 0.00 0.00 0.24 +0.06 18 0 34 0
28JAN27 42.00 C 0.15 0.16 0.15 0.15 +0.04 18 9 13 +9
28JAN27 43.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 5 0
28JAN27 44.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.44 +0.47 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.45 +0.48 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.45 +0.47 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.39 +0.40 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.42 +0.42 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.48 +0.50 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.51 +0.49 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.57 +0.45 18 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 3.71 +0.42 18 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 2.88 +0.30 17 0 42 0
30MAR27 36.00 C 0.00 0.00 0.00 2.23 +0.24 17 0 181 0
30MAR27 37.00 C 0.00 0.00 0.00 1.70 +0.19 18 0 23 0
30MAR27 38.00 C 0.00 0.00 0.00 1.28 +0.17 18 0 311 0
30MAR27 39.00 C 0.91 0.91 0.91 0.95 +0.13 18 1 137 +1
30MAR27 40.00 C 0.00 0.00 0.00 0.69 +0.10 18 0 218 0
30MAR27 41.00 C 0.48 0.49 0.48 0.50 +0.09 18 3 117 +3
30MAR27 42.00 C 0.00 0.00 0.00 0.36 +0.07 18 0 56 0
30MAR27 43.00 C 0.00 0.00 0.00 0.25 +0.05 18 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.17 +0.04 18 0 64 0
30MAR27 45.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 100 0
30MAR27 47.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.02 0.00 18 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 20 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 11.44 +0.47 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.45 +0.48 23 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.45 +0.47 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.39 +0.39 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.42 +0.38 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.56 +0.45 20 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.69 +0.42 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.89 +0.38 20 0 19 0
29JUN27 34.00 C 0.00 0.00 0.00 4.17 +0.33 20 0 60 0
29JUN27 35.00 C 0.00 0.00 0.00 3.52 +0.27 20 0 40 0
29JUN27 36.00 C 0.00 0.00 0.00 2.87 +0.22 19 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 2.41 +0.21 19 0 46 0
29JUN27 38.00 C 0.00 0.00 0.00 2.00 +0.18 20 0 57 0
29JUN27 39.00 C 0.00 0.00 0.00 1.64 +0.14 20 0 62 0
29JUN27 40.00 C 1.14 1.14 1.14 1.37 +0.15 20 1 186 +1
29JUN27 41.00 C 0.90 0.90 0.90 1.12 +0.14 20 1 28 +1
29JUN27 42.00 C 0.00 0.00 0.00 0.87 +0.08 20 0 27 0
29JUN27 43.00 C 0.00 0.00 0.00 0.69 +0.06 20 0 43 0
29JUN27 44.00 C 0.00 0.00 0.00 0.55 +0.06 20 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.43 +0.04 20 0 96 0
29JUN27 46.00 C 0.00 0.00 0.00 0.33 +0.03 20 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.26 +0.02 20 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.20 +0.02 20 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 180 0
29SEP27 27.00 C 0.00 0.00 0.00 10.45 +0.48 19 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.47 +0.49 20 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.39 +0.38 0 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.42 +0.37 0 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.72 +0.43 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.93 +0.40 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.22 +0.53 20 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.43 +0.35 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.85 +0.32 19 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 3.32 +0.28 19 0 55 0
29SEP27 37.00 C 0.00 0.00 0.00 2.85 +0.27 19 0 63 0
29SEP27 38.00 C 1.97 2.00 1.97 2.51 +0.31 19 22 22 +2
29SEP27 39.00 C 0.00 0.00 0.00 2.05 +0.20 19 0 1 0
29SEP27 40.00 C 1.30 1.30 1.30 1.79 +0.25 19 1 40 +1
29SEP27 41.00 C 0.00 0.00 0.00 1.45 +0.16 19 0 6 0
29SEP27 42.00 C 0.90 0.91 0.89 1.24 +0.17 19 80 84 +44
29SEP27 43.00 C 0.00 0.00 0.00 1.01 +0.13 19 0 8 0
29SEP27 44.00 C 0.00 0.00 0.00 0.82 +0.10 19 0 5 0
29SEP27 45.00 C 0.00 0.00 0.00 0.68 +0.10 19 0 12 0
29SEP27 46.00 C 0.42 0.42 0.40 0.55 +0.07 19 16 18 +16
29SEP27 47.00 C 0.00 0.00 0.00 0.45 +0.07 19 0 45 0
29SEP27 48.00 C 0.00 0.00 0.00 0.36 +0.04 19 0 0 0
TOTAL CALL 437 18,396 +275
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 105 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 121 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 93 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 24 0 62 0
29OCT26 34.00 P 0.02 0.02 0.01 0.01 0.00 19 2 242 +1
29OCT26 35.00 P 0.06 0.06 0.06 0.03 -0.04 17 19 509 0
29OCT26 36.00 P 0.18 0.18 0.15 0.14 -0.11 17 29 1,445 +9
29OCT26 37.00 P 0.55 0.55 0.40 0.43 -0.24 17 7 703 -5
29OCT26 38.00 P 0.00 0.00 0.00 1.00 -0.32 18 0 612 0
29OCT26 39.00 P 1.76 1.76 1.76 1.75 -0.45 17 20 517 0
29OCT26 40.00 P 0.00 0.00 0.00 2.68 -0.50 0 0 72 0
29OCT26 41.00 P 0.00 0.00 0.00 3.68 -0.50 0 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 4.68 -0.50 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.68 -0.50 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.68 -0.55 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.73 -0.50 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.73 -0.50 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.73 -0.50 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.73 -0.49 60 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.72 -0.50 63 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 140 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 390 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 266 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 107 0
27NOV26 32.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 176 0
27NOV26 33.00 P 0.00 0.00 0.00 0.08 -0.05 22 0 103 0
27NOV26 34.00 P 0.25 0.25 0.23 0.18 -0.08 22 65 431 +55
27NOV26 35.00 P 0.49 0.49 0.43 0.35 -0.13 22 80 853 +67
27NOV26 36.00 P 0.85 0.85 0.78 0.63 -0.20 22 44 872 +41
27NOV26 37.00 P 1.30 1.36 1.28 1.03 -0.27 22 80 720 +25
27NOV26 38.00 P 0.00 0.00 0.00 1.57 -0.33 23 0 539 0
27NOV26 39.00 P 0.00 0.00 0.00 2.24 -0.32 23 0 741 0
27NOV26 40.00 P 3.65 3.68 3.56 2.94 -0.42 22 3 498 +3
27NOV26 41.00 P 0.00 0.00 0.00 3.79 -0.46 22 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 4.71 -0.48 22 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 5.68 -0.69 0 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 6.88 -0.52 37 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.91 -0.52 41 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.94 -0.52 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.97 -0.52 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.00 -0.52 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.03 -0.52 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 169 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 392 0
30DEC26 31.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 343 0
30DEC26 32.00 P 0.00 0.00 0.00 0.10 -0.04 18 0 466 0
30DEC26 33.00 P 0.00 0.00 0.00 0.21 -0.08 18 0 595 0
30DEC26 34.00 P 0.50 0.50 0.43 0.41 -0.12 18 11 499 -5
30DEC26 35.00 P 0.75 0.75 0.70 0.71 -0.18 18 4 1,432 +3
30DEC26 36.00 P 1.13 1.17 1.13 1.14 -0.24 18 31 735 -15
30DEC26 37.00 P 1.72 1.72 1.65 1.70 -0.28 19 46 1,104 +45
30DEC26 38.00 P 0.00 0.00 0.00 2.37 -0.34 19 0 704 0
30DEC26 39.00 P 3.05 3.14 3.05 3.14 -0.34 19 16 955 +14
30DEC26 40.00 P 0.00 0.00 0.00 4.04 -0.32 21 0 404 0
30DEC26 41.00 P 0.00 0.00 0.00 4.83 -0.46 18 0 162 0
30DEC26 42.00 P 0.00 0.00 0.00 5.77 -0.48 18 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 6.74 -0.51 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.90 -0.35 29 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 8.89 -0.34 31 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 9.88 -0.34 33 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.85 -0.36 35 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.79 -0.42 34 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.77 -0.43 35 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.78 -0.42 37 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.27 -0.42 42 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 15 0
28JAN27 31.00 P 0.00 0.00 0.00 0.09 -0.02 18 0 3 0
28JAN27 32.00 P 0.23 0.23 0.23 0.17 -0.05 18 3 6 +3
28JAN27 33.00 P 0.34 0.34 0.34 0.32 -0.09 18 3 6 +3
28JAN27 34.00 P 0.56 0.56 0.56 0.54 -0.14 18 3 96 0
28JAN27 35.00 P 0.00 0.00 0.00 0.87 -0.19 18 0 112 0
28JAN27 36.00 P 0.00 0.00 0.00 1.30 -0.23 18 0 219 0
28JAN27 37.00 P 0.00 0.00 0.00 1.84 -0.27 18 0 55 0
28JAN27 38.00 P 0.00 0.00 0.00 2.49 -0.31 18 0 71 0
28JAN27 39.00 P 3.29 3.29 3.28 3.22 -0.36 18 42 59 +42
28JAN27 40.00 P 0.00 0.00 0.00 4.04 -0.39 19 0 3 0
28JAN27 41.00 P 0.00 0.00 0.00 4.89 -0.44 18 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 5.81 -0.47 18 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 6.76 -0.51 18 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 7.90 -0.35 26 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 8.89 -0.34 28 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 9.88 -0.34 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 0.00 20 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 219 0
30MAR27 30.00 P 0.00 0.00 0.00 0.11 -0.03 18 0 177 0
30MAR27 31.00 P 0.00 0.00 0.00 0.19 -0.05 18 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.33 -0.07 18 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.53 -0.10 18 0 511 0
30MAR27 34.00 P 0.00 0.00 0.00 0.80 -0.15 18 0 135 0
30MAR27 35.00 P 0.00 0.00 0.00 1.14 -0.16 18 0 226 0
30MAR27 36.00 P 0.00 0.00 0.00 1.56 -0.21 18 0 227 0
30MAR27 37.00 P 0.00 0.00 0.00 2.09 -0.24 18 0 101 0
30MAR27 38.00 P 0.00 0.00 0.00 2.71 -0.29 18 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 3.41 -0.36 18 0 119 0
30MAR27 40.00 P 0.00 0.00 0.00 4.18 -0.39 18 0 165 0
30MAR27 41.00 P 0.00 0.00 0.00 5.01 -0.43 18 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 5.89 -0.46 18 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 6.82 -0.48 18 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 7.92 -0.34 23 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.91 -0.33 24 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.89 -0.34 26 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.88 -0.34 27 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.79 -0.42 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.87 -0.33 30 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 13.78 -0.42 29 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.27 -0.42 32 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.14 -0.04 20 0 135 0
29JUN27 29.00 P 0.00 0.00 0.00 0.22 -0.06 20 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.33 -0.09 20 0 88 0
29JUN27 31.00 P 0.00 0.00 0.00 0.50 -0.11 20 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 0.72 -0.13 20 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 0.99 -0.17 20 0 43 0
29JUN27 34.00 P 1.47 1.47 1.47 1.26 -0.27 20 20 137 -20
29JUN27 35.00 P 0.00 0.00 0.00 1.72 -0.25 20 0 166 0
29JUN27 36.00 P 2.37 2.37 2.37 2.12 -0.35 20 10 192 +10
29JUN27 37.00 P 0.00 0.00 0.00 2.73 -0.22 21 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 3.34 -0.23 21 0 228 0
29JUN27 39.00 P 0.00 0.00 0.00 3.89 -0.37 20 0 249 0
29JUN27 40.00 P 5.00 5.00 5.00 4.59 -0.40 20 2 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.36 -0.42 20 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 6.18 -0.44 20 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 7.24 -0.47 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.16 -0.48 24 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 9.11 -0.49 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.08 -0.50 26 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 11.07 -0.46 27 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.07 -0.41 29 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.05 -0.38 30 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.22 -0.03 20 0 3 0
29SEP27 29.00 P 0.00 0.00 0.00 0.32 -0.05 20 0 8 0
29SEP27 30.00 P 0.00 0.00 0.00 0.47 -0.06 20 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.66 -0.08 20 0 27 0
29SEP27 32.00 P 0.00 0.00 0.00 0.89 -0.11 20 0 25 0
29SEP27 33.00 P 0.00 0.00 0.00 1.18 -0.13 20 0 3 0
29SEP27 34.00 P 0.00 0.00 0.00 1.53 -0.16 20 0 101 0
29SEP27 35.00 P 0.00 0.00 0.00 1.94 -0.19 20 0 41 0
29SEP27 36.00 P 2.66 2.66 2.66 2.33 -0.30 19 1 160 -1
29SEP27 37.00 P 0.00 0.00 0.00 2.94 -0.25 20 0 49 0
29SEP27 38.00 P 0.00 0.00 0.00 3.54 -0.28 20 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 4.18 -0.19 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.76 -0.33 19 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.50 -0.36 19 0 37 0
29SEP27 42.00 P 0.00 0.00 0.00 6.29 -0.59 20 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.34 -0.42 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.23 -0.45 22 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 9.16 -0.46 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.11 -0.48 24 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.09 -0.49 25 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.08 -0.50 27 0 0 0
TOTAL PUT 541 24,641 +275
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$ 50.550
09OCT26 40.50 C 0.00 0.00 0.00 10.05 - 0 0 0 -
09OCT26 41.00 C 0.00 0.00 0.00 9.55 -0.42 0 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 9.05 -0.25 0 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 8.55 -0.25 0 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 8.05 -0.25 0 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 7.55 -0.49 0 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 7.05 -0.25 0 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 6.55 -0.25 0 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 6.05 -0.25 0 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 5.55 -0.25 0 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 5.05 -0.41 0 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 4.55 -0.25 0 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 4.05 -0.26 0 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 3.55 -0.26 0 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 3.05 -0.26 0 0 0 0
09OCT26 48.00 C 0.55 0.62 0.55 2.55 -0.27 0 10 0 0
09OCT26 48.50 C 0.00 0.00 0.00 2.05 -0.25 0 0 0 0
09OCT26 49.00 C 0.19 0.83 0.19 1.55 -0.34 0 156 0 0
09OCT26 49.50 C 0.36 0.44 0.10 1.05 -0.43 0 96 0 0
09OCT26 50.00 C 0.27 0.27 0.10 0.55 -0.56 0 59 0 0
09OCT26 51.00 C 0.03 0.21 0.03 0.00 -0.52 0 76 56 +36
09OCT26 52.00 C 0.00 0.00 0.00 0.00 -0.21 0 0 25 0
09OCT26 53.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 33 0
09OCT26 54.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 84 0
09OCT26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
09OCT26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
09OCT26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09OCT26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 10.08 - 60 0 0 -
16OCT26 41.00 C 0.00 0.00 0.00 9.58 -0.50 57 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 9.08 -0.25 53 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 8.58 -0.26 50 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 8.09 -0.25 55 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 7.59 -0.45 51 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 7.10 -0.26 52 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 6.62 -0.26 53 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 6.14 -0.26 53 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 5.66 -0.27 52 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 5.20 -0.26 53 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 4.75 -0.26 53 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 4.31 -0.26 53 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 3.88 -0.27 53 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 3.48 -0.26 53 0 0 0
16OCT26 48.00 C 2.44 2.44 2.44 3.09 -0.26 53 15 15 +15
16OCT26 48.50 C 0.00 0.00 0.00 2.73 -0.17 53 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 2.39 -0.24 53 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 2.07 -0.26 53 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 1.77 -0.24 52 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 1.27 -0.22 52 0 15 0
16OCT26 52.00 C 0.33 0.33 0.33 0.88 -0.17 52 15 15 0
16OCT26 53.00 C 0.21 0.21 0.21 0.59 -0.15 52 15 15 +15
16OCT26 54.00 C 0.00 0.00 0.00 0.39 -0.11 52 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 0.24 -0.10 52 0 10 0
16OCT26 56.00 C 0.00 0.00 0.00 0.16 -0.06 54 0 36 0
16OCT26 57.00 C 0.00 0.00 0.00 0.09 -0.05 53 0 150 0
16OCT26 58.00 C 0.00 0.00 0.00 0.06 -0.02 55 0 62 0
16OCT26 59.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 68 0
16OCT26 60.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 45 0
16OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.55 -0.28 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 14.56 -0.45 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.63 -0.25 55 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.70 -0.38 65 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.59 -0.32 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.82 -0.14 66 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.81 -0.27 60 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.80 -0.22 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.90 -0.24 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 7.02 -0.16 53 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 6.19 -0.37 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 5.41 -0.16 53 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 4.68 -0.28 53 0 0 0
29OCT26 48.00 C 3.28 3.28 2.68 4.01 -0.12 53 75 75 +75
29OCT26 49.00 C 2.48 2.79 2.26 3.40 -0.10 53 135 135 +135
29OCT26 50.00 C 2.18 2.25 1.87 2.84 -0.04 53 45 60 +45
29OCT26 52.50 C 1.22 1.82 1.03 1.71 -0.04 52 66 145 0
29OCT26 55.00 C 0.50 0.50 0.50 0.99 -0.01 53 10 203 0
29OCT26 57.50 C 0.38 0.40 0.28 0.54 0.00 53 340 599 +83
29OCT26 60.00 C 0.22 0.22 0.19 0.30 +0.01 54 195 339 +164
29OCT26 62.50 C 0.00 0.00 0.00 0.14 0.00 53 0 762 0
29OCT26 65.00 C 0.00 0.00 0.00 0.07 0.00 54 0 309 0
29OCT26 67.50 C 0.00 0.00 0.00 0.03 0.00 54 0 382 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 0.00 57 0 85 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 186 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 112 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 54 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 116 0 45 0
27NOV26 41.00 C 0.00 0.00 0.00 10.33 - 52 0 0 -
27NOV26 42.00 C 0.00 0.00 0.00 9.54 -0.52 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.77 -0.04 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.96 -0.41 52 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.06 -0.56 49 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.57 -0.44 52 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.93 -0.43 52 0 0 0
27NOV26 48.00 C 4.02 4.30 4.02 5.18 -0.54 50 45 45 +45
27NOV26 49.00 C 3.66 4.18 3.66 4.81 -0.20 53 22 22 +22
27NOV26 50.00 C 3.29 3.71 3.29 4.15 -0.22 51 30 45 +15
27NOV26 52.50 C 0.00 0.00 0.00 3.12 -0.15 52 0 76 0
27NOV26 55.00 C 1.56 1.56 1.56 2.24 -0.18 52 20 50 +15
27NOV26 57.50 C 0.00 0.00 0.00 1.62 -0.11 52 0 114 0
27NOV26 60.00 C 0.00 0.00 0.00 1.16 -0.09 53 0 138 0
27NOV26 62.50 C 0.00 0.00 0.00 0.81 -0.07 53 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 0.55 -0.07 53 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 0.37 -0.05 53 0 27 0
27NOV26 70.00 C 0.00 0.00 0.00 0.24 -0.04 53 0 25 0
27NOV26 72.50 C 0.00 0.00 0.00 0.16 -0.03 53 0 41 0
27NOV26 75.00 C 0.00 0.00 0.00 0.10 -0.02 53 0 120 0
27NOV26 77.50 C 0.00 0.00 0.00 0.07 -0.01 53 0 120 0
27NOV26 80.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.94 -0.27 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.07 -0.27 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.29 -0.10 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.30 -0.29 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.48 -0.23 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.79 -0.47 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.92 -0.39 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.20 -0.53 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.53 -0.12 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.87 -0.06 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.21 -0.30 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.36 -0.40 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.99 -0.17 52 0 0 0
30DEC26 48.00 C 5.15 5.46 5.15 6.55 -0.09 53 30 30 +30
30DEC26 49.00 C 4.94 4.94 4.94 5.97 -0.12 53 12 12 +12
30DEC26 50.00 C 4.25 4.25 4.25 5.26 -0.23 50 15 75 +15
30DEC26 52.50 C 3.31 3.31 3.31 4.26 -0.14 51 15 30 +15
30DEC26 55.00 C 0.00 0.00 0.00 3.33 -0.17 51 0 286 0
30DEC26 57.50 C 0.00 0.00 0.00 2.61 -0.14 51 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 2.03 -0.12 51 0 230 0
30DEC26 62.50 C 0.00 0.00 0.00 1.62 -0.07 52 0 561 0
30DEC26 65.00 C 0.00 0.00 0.00 1.25 -0.08 52 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 0.95 -0.09 52 0 75 0
30DEC26 70.00 C 0.67 0.67 0.67 0.71 -0.08 52 20 76 +10
30DEC26 72.50 C 0.00 0.00 0.00 0.52 -0.08 52 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 0.40 -0.05 52 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 0.30 -0.04 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.22 -0.03 52 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.16 -0.03 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.12 -0.02 52 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 -0.02 52 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 61 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 -0.01 53 0 60 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 0.00 53 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 0.00 53 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 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 54 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 57 0 78 0
28JAN27 41.00 C 0.00 0.00 0.00 11.53 - 50 0 0 -
28JAN27 42.00 C 0.00 0.00 0.00 10.88 -0.16 51 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 10.26 -0.32 52 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 9.50 -0.36 51 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 8.86 -0.48 51 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 8.36 -0.26 52 0 0 0
28JAN27 47.00 C 6.73 6.73 6.73 7.64 -0.37 50 14 14 +14
28JAN27 48.00 C 6.16 6.23 6.16 7.26 -0.23 52 75 75 +75
28JAN27 49.00 C 5.71 5.85 5.71 6.67 -0.18 51 150 150 +150
28JAN27 50.00 C 5.39 5.41 5.36 6.21 -0.16 51 75 120 +75
28JAN27 52.50 C 0.00 0.00 0.00 5.15 -0.16 51 0 210 0
28JAN27 55.00 C 0.00 0.00 0.00 4.25 -0.15 52 0 105 0
28JAN27 57.50 C 0.00 0.00 0.00 3.50 -0.13 52 0 30 0
28JAN27 60.00 C 0.00 0.00 0.00 2.86 -0.12 52 0 30 0
28JAN27 62.50 C 2.05 2.05 2.05 2.34 -0.11 52 15 15 +15
28JAN27 65.00 C 0.00 0.00 0.00 1.92 -0.10 53 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 1.58 -0.09 53 0 45 0
28JAN27 70.00 C 0.00 0.00 0.00 1.27 -0.07 53 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 1.02 -0.06 53 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.81 -0.05 53 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.65 -0.04 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.96 -0.28 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.23 -0.24 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.46 -0.17 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.63 -0.31 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.98 -0.24 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.35 -0.20 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.56 -0.35 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.07 -0.07 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.36 -0.37 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.80 -0.11 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.22 -0.12 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.61 -0.17 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.15 -0.33 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.71 -0.23 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.15 -0.29 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.71 -0.16 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.69 -0.14 52 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 5.79 -0.13 52 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 5.00 -0.12 52 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 4.32 -0.12 52 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 3.72 -0.12 52 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 3.22 -0.10 53 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 2.78 -0.10 53 0 0 0
30MAR27 70.00 C 2.30 2.30 2.30 2.33 -0.19 53 5 45 +5
30MAR27 72.50 C 0.00 0.00 0.00 2.02 -0.10 53 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 1.76 -0.08 53 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 1.52 -0.05 53 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 1.30 -0.04 53 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 1.11 -0.03 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.94 -0.04 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.80 -0.03 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.68 -0.03 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.58 -0.02 53 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.50 -0.02 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.42 -0.02 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.36 -0.02 53 0 0 0
30MAR27 102.50 C 0.57 0.57 0.57 0.31 -0.01 53 15 15 +15
30MAR27 105.00 C 0.53 0.53 0.53 0.26 -0.01 53 15 30 +15
30MAR27 107.50 C 0.50 0.50 0.50 0.22 -0.01 53 15 75 +15
30MAR27 110.00 C 0.00 0.00 0.00 0.19 -0.01 53 0 120 0
30MAR27 112.50 C 0.00 0.00 0.00 0.16 -0.01 53 0 75 0
29JUN27 35.00 C 0.00 0.00 0.00 18.07 -0.25 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 17.45 -0.16 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 16.45 -0.53 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.88 -0.39 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.37 -0.30 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.82 -0.09 51 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 14.23 -0.13 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.60 -0.17 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.09 -0.11 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.50 -0.18 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.81 -0.34 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.39 -0.24 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.84 -0.34 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.38 -0.33 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.06 -0.18 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.55 -0.27 51 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 8.62 -0.20 52 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 7.67 -0.26 52 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 6.82 -0.17 52 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 6.31 -0.03 53 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 5.68 -0.02 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 5.08 -0.08 53 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 4.56 -0.16 54 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 4.11 -0.13 54 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 3.66 -0.06 54 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 3.27 -0.12 54 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 2.92 -0.11 54 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 2.60 -0.11 54 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 2.32 -0.10 54 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.07 -0.09 53 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 1.85 -0.08 53 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 1.65 -0.08 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.48 -0.07 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 1.32 -0.07 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 1.18 -0.06 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.06 -0.05 53 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 0.95 -0.05 53 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 0.85 -0.04 53 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 0.76 -0.04 53 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 0.68 -0.02 53 0 15 0
29JUN27 112.50 C 0.95 0.95 0.95 0.61 -0.04 53 15 15 +15
29SEP27 41.00 C 0.00 0.00 0.00 15.25 - 51 0 0 -
29SEP27 42.00 C 0.00 0.00 0.00 14.72 -0.37 51 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 14.11 -0.45 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 13.71 -0.35 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 13.21 -0.36 52 0 230 0
29SEP27 46.00 C 0.00 0.00 0.00 12.77 -0.31 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 12.38 -0.30 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 12.07 -0.04 53 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 11.61 -0.09 53 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.21 -0.09 53 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 10.27 -0.08 53 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 9.38 -0.24 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 8.60 -0.23 53 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 7.92 -0.29 54 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 7.24 -0.24 54 0 15 0
29SEP27 65.00 C 0.00 0.00 0.00 6.52 -0.38 53 0 18 0
29SEP27 67.50 C 0.00 0.00 0.00 6.13 -0.17 54 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 5.59 -0.14 54 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 5.13 -0.15 54 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 4.68 -0.14 54 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 4.25 -0.12 54 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 3.92 -0.12 54 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 3.58 -0.12 54 0 30 0
29SEP27 85.00 C 0.00 0.00 0.00 3.25 -0.12 54 0 245 0
TOTAL CALL 1,911 13,714 +1,141
09OCT26 40.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
09OCT26 47.50 P 0.23 0.23 0.19 0.00 -0.01 0 45 17 -26
09OCT26 48.00 P 0.37 0.38 0.27 0.00 -0.02 0 45 63 -30
09OCT26 48.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 30 0
09OCT26 49.00 P 0.43 0.43 0.26 0.00 -0.10 0 59 60 +30
09OCT26 49.50 P 0.52 0.52 0.14 0.00 -0.18 0 56 44 +14
09OCT26 50.00 P 0.00 0.00 0.00 0.00 -0.31 0 0 128 0
09OCT26 51.00 P 1.25 1.26 0.32 0.45 -0.30 0 140 0 -143
09OCT26 52.00 P 0.00 0.00 0.00 1.45 +0.01 0 0 0 -95
09OCT26 53.00 P 0.00 0.00 0.00 2.45 +0.25 0 0 0 -90
09OCT26 54.00 P 0.00 0.00 0.00 3.45 +0.24 0 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 4.45 +0.25 0 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 5.45 +0.25 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 6.45 +0.25 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 7.45 +0.25 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 8.45 +0.25 0 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 9.45 +0.25 0 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 10.45 +0.25 0 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 11.45 +0.25 0 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 12.45 +0.25 0 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 13.45 +0.25 0 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 14.45 +0.25 0 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 15.45 +0.25 0 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 16.45 +0.25 0 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 17.45 +0.25 0 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 18.45 +0.25 0 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 19.45 +0.25 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 20.45 +0.25 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 21.45 +0.25 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 22.45 +0.25 0 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 23.45 +0.25 0 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 24.45 +0.25 0 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 25.45 +0.25 0 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
16OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 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 -0.01 53 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
16OCT26 44.50 P 0.34 0.34 0.08 0.06 -0.01 53 56 56 +56
16OCT26 45.00 P 0.00 0.00 0.00 0.09 -0.01 54 0 40 0
16OCT26 45.50 P 0.35 0.52 0.35 0.13 0.00 54 30 85 +30
16OCT26 46.00 P 0.39 0.44 0.39 0.17 -0.01 53 30 45 +30
16OCT26 46.50 P 0.80 0.80 0.80 0.24 -0.01 54 15 100 +15
16OCT26 47.00 P 0.00 0.00 0.00 0.31 -0.01 53 0 15 0
16OCT26 47.50 P 0.00 0.00 0.00 0.41 -0.01 54 0 62 0
16OCT26 48.00 P 1.00 1.14 0.53 0.53 -0.01 54 37 74 +37
16OCT26 48.50 P 0.00 0.00 0.00 0.67 0.00 54 0 15 0
16OCT26 49.00 P 0.00 0.00 0.00 0.84 +0.01 54 0 79 0
16OCT26 49.50 P 0.00 0.00 0.00 1.03 +0.01 54 0 90 0
16OCT26 50.00 P 0.00 0.00 0.00 1.25 +0.03 54 0 45 0
16OCT26 51.00 P 2.62 2.62 2.62 1.75 +0.04 54 15 0 -15
16OCT26 52.00 P 0.00 0.00 0.00 2.34 +0.06 53 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 3.07 +0.09 54 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 3.82 +0.14 53 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 4.68 +0.18 53 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 5.58 +0.19 53 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 6.52 +0.21 54 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 7.48 +0.22 53 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 8.46 +0.23 52 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 9.45 +0.24 0 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 10.45 +0.25 0 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 11.45 +0.25 0 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 12.45 +0.25 0 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 13.45 +0.25 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 14.45 +0.25 0 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 15.45 +0.25 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 16.45 +0.25 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 17.45 +0.25 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 18.45 +0.23 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 19.45 +0.25 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 20.45 +0.25 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 21.45 +0.25 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 22.45 +0.25 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 57 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.07 +0.01 54 0 100 0
29OCT26 41.00 P 0.00 0.00 0.00 0.12 +0.03 54 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.18 +0.03 54 0 0 0
29OCT26 43.00 P 0.49 0.49 0.49 0.28 +0.05 54 15 35 +15
29OCT26 44.00 P 0.67 0.67 0.67 0.41 +0.07 54 30 38 +30
29OCT26 45.00 P 0.70 1.08 0.70 0.59 +0.09 54 160 463 +138
29OCT26 46.00 P 1.15 1.17 1.12 0.81 +0.11 54 35 170 +5
29OCT26 47.00 P 1.54 1.54 1.35 1.08 +0.12 54 53 106 +15
29OCT26 48.00 P 1.95 2.36 1.87 1.41 +0.13 54 68 120 +18
29OCT26 49.00 P 2.21 2.42 2.21 1.80 +0.14 54 142 129 -23
29OCT26 50.00 P 3.05 3.05 2.72 2.25 +0.16 54 74 273 +11
29OCT26 52.50 P 3.49 3.49 3.49 3.62 +0.13 53 150 366 0
29OCT26 55.00 P 0.00 0.00 0.00 5.39 +0.17 53 0 173 0
29OCT26 57.50 P 7.30 7.30 7.30 7.43 +0.12 53 5 247 0
29OCT26 60.00 P 11.00 11.00 11.00 9.87 +0.60 62 91 337 -45
29OCT26 62.50 P 0.00 0.00 0.00 12.12 +0.33 60 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 14.65 +0.44 70 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 17.01 +0.31 66 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 19.48 +0.28 69 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.95 +0.25 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.45 +0.25 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 27.04 +0.34 96 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 29.54 +0.34 101 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 32.05 +0.35 108 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 34.48 +0.28 103 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 36.97 +0.27 105 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 39.45 +0.25 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 41.97 +0.27 114 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 44.45 +0.25 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 47.04 +0.34 137 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 49.47 +0.27 127 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 51.95 +0.25 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 54.47 +0.27 134 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 57.04 +0.34 153 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 59.45 +0.25 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 61.95 +0.25 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.62 - 53 0 0 -
27NOV26 42.00 P 0.00 0.00 0.00 0.80 -0.01 53 0 10 0
27NOV26 43.00 P 0.00 0.00 0.00 1.01 -0.01 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 1.27 0.00 53 0 0 0
27NOV26 45.00 P 1.57 1.57 1.57 1.54 0.00 53 25 115 +25
27NOV26 46.00 P 2.66 2.66 2.66 1.89 +0.01 53 4 24 +4
27NOV26 47.00 P 0.00 0.00 0.00 2.25 +0.02 53 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 2.67 +0.04 54 0 0 0
27NOV26 49.00 P 4.16 4.16 3.97 3.13 +0.04 54 75 150 +75
27NOV26 50.00 P 4.63 4.73 4.18 3.63 +0.05 54 440 450 +230
27NOV26 52.50 P 5.55 5.82 5.33 5.06 +0.10 55 135 164 +135
27NOV26 55.00 P 0.00 0.00 0.00 6.69 +0.13 55 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 8.57 +0.13 55 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 10.68 +0.12 58 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 12.77 +0.14 57 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 15.00 -0.05 58 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 17.20 +0.04 55 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 19.70 +0.03 60 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 22.09 +0.05 60 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.60 +0.08 65 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 27.04 +0.08 66 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 29.54 +0.18 70 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 32.05 +0.15 74 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 34.50 +0.12 74 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 36.99 +0.15 76 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.31 -0.01 52 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.40 -0.01 52 0 0 0
30DEC26 37.00 P 0.68 0.68 0.68 0.52 -0.01 52 10 10 +10
30DEC26 38.00 P 0.00 0.00 0.00 0.65 -0.01 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.78 -0.01 52 0 11 0
30DEC26 40.00 P 0.00 0.00 0.00 0.95 -0.01 51 0 55 0
30DEC26 41.00 P 0.00 0.00 0.00 1.15 -0.08 51 0 30 0
30DEC26 42.00 P 1.87 1.87 1.87 1.41 -0.05 52 80 80 +80
30DEC26 43.00 P 0.00 0.00 0.00 1.71 -0.03 52 0 100 0
30DEC26 44.00 P 0.00 0.00 0.00 2.07 0.00 53 0 66 0
30DEC26 45.00 P 0.00 0.00 0.00 2.42 +0.02 53 0 27 0
30DEC26 46.00 P 0.00 0.00 0.00 2.79 +0.01 53 0 15 0
30DEC26 47.00 P 3.58 3.58 3.58 3.22 +0.03 53 15 15 +15
30DEC26 48.00 P 4.28 4.62 4.27 3.65 +0.02 53 113 77 -21
30DEC26 49.00 P 4.70 4.81 4.70 4.16 +0.06 53 56 66 +56
30DEC26 50.00 P 5.67 5.67 5.28 4.67 +0.06 53 45 118 +45
30DEC26 52.50 P 6.70 6.70 6.70 6.11 +0.10 54 15 45 0
30DEC26 55.00 P 0.00 0.00 0.00 7.71 +0.12 54 0 58 0
30DEC26 57.50 P 0.00 0.00 0.00 9.44 +0.09 54 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 11.34 +0.15 54 0 260 0
30DEC26 62.50 P 0.00 0.00 0.00 13.59 +0.43 57 0 515 0
30DEC26 65.00 P 0.00 0.00 0.00 15.51 +0.09 55 0 286 0
30DEC26 67.50 P 0.00 0.00 0.00 17.75 +0.29 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.07 +0.19 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.28 +0.16 55 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.81 +0.29 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.04 +0.08 54 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 29.54 +0.18 57 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 32.05 +0.14 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 34.50 +0.12 61 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 36.99 0.00 63 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 39.45 +0.21 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 41.97 +0.17 66 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.45 +0.08 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 47.04 +0.23 76 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 49.47 +0.18 73 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 51.95 +0.08 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 54.47 +0.27 78 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 57.04 +0.19 86 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 59.45 +0.11 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 61.95 +0.25 0 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 1.80 - 53 0 0 -
28JAN27 42.00 P 0.00 0.00 0.00 2.09 +0.02 53 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 2.42 +0.04 53 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 2.78 +0.05 54 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 3.14 +0.04 54 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 3.58 +0.07 54 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 4.02 +0.08 54 200 200 +200
28JAN27 48.00 P 5.03 5.09 5.03 4.48 +0.07 54 30 30 +15
28JAN27 49.00 P 5.58 5.63 5.56 4.98 +0.09 54 45 45 +30
28JAN27 50.00 P 6.45 6.45 6.14 5.51 +0.09 54 75 55 +30
28JAN27 52.50 P 7.54 7.54 7.54 6.94 +0.11 54 15 45 -15
28JAN27 55.00 P 0.00 0.00 0.00 8.52 +0.12 54 0 61 0
28JAN27 57.50 P 0.00 0.00 0.00 10.33 +0.15 55 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 12.06 +0.24 54 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 14.09 +0.34 55 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 16.07 +0.27 55 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 18.55 +0.57 59 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 20.83 +0.68 61 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 22.77 +0.23 57 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 25.02 +0.30 56 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 27.42 +0.37 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.20 +0.03 54 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 1.40 +0.01 53 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 1.60 -0.02 53 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.85 0.00 53 0 43 0
30MAR27 39.00 P 0.00 0.00 0.00 2.12 +0.01 53 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.45 +0.05 53 0 80 0
30MAR27 41.00 P 0.00 0.00 0.00 2.76 0.00 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.09 +0.04 53 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 3.40 -0.06 52 0 15 0
30MAR27 44.00 P 4.55 4.60 4.32 3.96 +0.08 54 98 98 +98
30MAR27 45.00 P 0.00 0.00 0.00 4.40 +0.08 54 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.85 +0.08 54 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 5.31 +0.08 54 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 5.82 +0.09 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.34 +0.09 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.89 +0.09 54 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 8.33 +0.11 54 0 46 0
30MAR27 55.00 P 0.00 0.00 0.00 9.91 +0.13 55 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 11.44 -0.11 54 0 760 0
30MAR27 60.00 P 0.00 0.00 0.00 13.44 +0.36 55 0 662 0
30MAR27 62.50 P 0.00 0.00 0.00 15.23 +0.30 55 0 904 0
30MAR27 65.00 P 0.00 0.00 0.00 17.22 +0.41 55 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 19.28 +0.33 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.38 +0.30 56 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 23.75 +0.52 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.87 +0.40 58 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.13 +0.32 58 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 30.26 +0.13 56 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 32.76 +0.34 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 35.01 +0.25 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 37.38 +0.39 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 39.69 +0.30 56 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 42.43 +0.54 63 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 44.59 +0.22 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 47.04 +0.23 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 49.47 +0.18 57 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 51.99 +0.12 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 54.47 +0.27 60 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 57.04 +0.19 65 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 59.45 +0.11 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 61.95 +0.25 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.08 +0.01 54 0 256 0
29JUN27 36.00 P 0.00 0.00 0.00 2.37 +0.01 54 0 60 0
29JUN27 37.00 P 0.00 0.00 0.00 2.68 +0.01 54 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 2.98 +0.01 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.33 +0.02 54 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 3.71 +0.02 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.09 +0.03 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.47 +0.02 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.92 +0.04 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.37 +0.06 54 0 0 0
29JUN27 45.00 P 6.25 6.25 6.25 5.83 +0.06 54 15 15 +15
29JUN27 46.00 P 0.00 0.00 0.00 6.30 +0.11 54 0 0 0
29JUN27 47.00 P 7.36 7.36 7.36 6.83 +0.08 54 15 116 +15
29JUN27 48.00 P 7.87 7.87 7.87 7.21 -0.03 53 15 45 +15
29JUN27 49.00 P 0.00 0.00 0.00 7.76 +0.03 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.32 +0.04 54 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 9.81 +0.02 54 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 11.20 -0.11 53 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 13.19 +0.10 55 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 14.95 +0.25 55 0 18 0
29JUN27 62.50 P 0.00 0.00 0.00 16.79 +0.21 55 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 18.83 +0.25 56 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 20.78 +0.23 57 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 22.61 +0.06 55 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 24.78 +0.12 56 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 26.98 +0.18 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 29.17 +0.21 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 31.22 +0.07 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 33.65 +0.27 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 36.05 +0.41 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 38.21 +0.30 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 40.40 +0.28 58 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 42.63 +0.10 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 45.00 +0.12 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 47.47 +0.24 58 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 49.87 +0.14 59 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 52.21 +0.15 58 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 54.58 +0.13 56 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 57.20 +0.35 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 59.76 +0.42 63 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 62.01 +0.23 59 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.18 - 54 0 0 -
29SEP27 42.00 P 0.00 0.00 0.00 5.64 +0.06 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.15 0.00 54 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.64 +0.05 54 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.91 +0.02 53 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.41 +0.02 53 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.98 -0.17 53 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 8.46 +0.05 53 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.01 +0.02 53 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.59 +0.03 54 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 11.09 -0.03 53 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.73 +0.11 54 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.43 +0.05 54 0 0 0
29SEP27 60.00 P 16.60 16.70 16.60 16.26 +0.06 55 61 61 +61
29SEP27 62.50 P 0.00 0.00 0.00 18.08 +0.13 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.02 +0.18 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.06 +0.36 56 0 15 0
29SEP27 70.00 P 0.00 0.00 0.00 23.96 +0.24 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 26.03 +0.23 57 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 28.02 +0.20 56 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 30.05 +0.08 56 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 32.33 +0.22 57 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 34.46 +0.26 57 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 36.70 +0.27 57 0 0 0
TOTAL PUT 2,933 12,274 +1,095
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$ 93.650
29OCT26 60.00 C 0.00 0.00 0.00 33.79 +0.54 78 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 31.27 +0.52 62 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 28.77 +0.51 53 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 26.52 +0.76 80 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 23.77 +0.51 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 21.28 +0.51 34 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.78 +0.50 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.30 +0.51 32 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 13.79 +0.84 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 11.30 +0.83 19 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 8.84 +0.80 21 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 6.46 +0.70 20 0 75 0
29OCT26 90.00 C 0.00 0.00 0.00 4.31 +0.55 20 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 2.48 +0.35 20 0 336 0
29OCT26 95.00 C 1.35 1.52 1.13 1.28 +0.19 20 197 488 +1
29OCT26 97.50 C 0.54 0.67 0.54 0.56 +0.07 20 24 233 -15
29OCT26 100.00 C 0.19 0.19 0.19 0.21 +0.02 20 1 325 +1
29OCT26 102.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 448 0
29OCT26 105.00 C 0.00 0.00 0.00 0.02 0.00 21 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 26 0 98 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 56 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 56 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 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 26.52 +0.76 57 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.78 +0.52 31 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 21.28 +0.51 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 18.79 +0.47 25 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 16.30 +0.51 24 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 13.83 +0.82 23 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 11.41 +0.76 23 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 9.11 +0.68 23 0 45 0
27NOV26 87.50 C 0.00 0.00 0.00 7.02 +0.59 23 0 122 0
27NOV26 90.00 C 5.67 5.67 5.05 5.20 +0.55 23 90 135 +55
27NOV26 92.50 C 0.00 0.00 0.00 3.63 +0.39 22 0 42 0
27NOV26 95.00 C 2.82 2.82 2.82 2.43 +0.23 22 15 222 +15
27NOV26 97.50 C 1.78 1.88 1.78 1.58 +0.16 22 18 179 +5
27NOV26 100.00 C 0.00 0.00 0.00 0.99 +0.10 23 0 170 0
27NOV26 102.50 C 0.00 0.00 0.00 0.61 +0.08 23 0 137 0
27NOV26 105.00 C 0.00 0.00 0.00 0.34 +0.02 23 0 140 0
27NOV26 107.50 C 0.00 0.00 0.00 0.19 +0.02 23 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 37 0
27NOV26 112.50 C 0.00 0.00 0.00 0.05 0.00 23 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.03 0.00 24 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 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.78 +0.72 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.22 +0.65 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.81 +0.56 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.29 +0.54 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.77 +0.51 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.52 +0.76 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.81 +0.55 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.28 +0.51 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.86 +0.52 26 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 16.42 +0.50 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.04 +0.77 23 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 11.83 +0.73 23 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 9.76 +0.65 23 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 7.91 +0.60 23 0 33 0
30DEC26 90.00 C 6.45 6.45 6.29 6.08 +0.49 22 23 390 0
30DEC26 92.50 C 0.00 0.00 0.00 4.84 +0.58 23 0 28 0
30DEC26 95.00 C 3.90 3.90 3.55 3.54 +0.35 23 31 65 -11
30DEC26 97.50 C 2.64 2.64 2.64 2.60 +0.27 23 15 122 +15
30DEC26 100.00 C 0.00 0.00 0.00 1.88 +0.22 23 0 219 0
30DEC26 102.50 C 1.39 1.41 1.39 1.32 +0.15 23 6 133 +2
30DEC26 105.00 C 0.00 0.00 0.00 0.93 +0.09 23 0 56 0
30DEC26 107.50 C 0.00 0.00 0.00 0.65 +0.10 24 0 54 0
30DEC26 110.00 C 0.00 0.00 0.00 0.42 +0.06 24 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 0.26 +0.03 23 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 0.17 +0.03 24 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 0.11 +0.02 24 0 60 0
30DEC26 120.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 26.52 +0.65 35 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 24.01 +0.57 31 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 21.65 +0.62 30 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 19.27 +0.61 28 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 16.91 +0.56 27 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 14.44 +0.73 23 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 12.33 +0.68 23 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 10.37 +0.63 23 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 8.58 +0.57 23 0 15 0
28JAN27 90.00 C 7.54 7.54 7.54 6.87 +0.49 23 15 15 +15
28JAN27 92.50 C 0.00 0.00 0.00 5.46 +0.39 23 0 17 0
28JAN27 95.00 C 0.00 0.00 0.00 4.28 +0.34 23 0 15 0
28JAN27 97.50 C 0.00 0.00 0.00 3.32 +0.28 23 0 2 0
28JAN27 100.00 C 0.00 0.00 0.00 2.55 +0.22 23 0 15 0
28JAN27 102.50 C 0.00 0.00 0.00 1.94 +0.17 23 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 1.46 +0.15 23 0 10 0
28JAN27 107.50 C 0.00 0.00 0.00 1.06 +0.11 23 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.75 +0.07 23 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.52 +0.06 23 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.35 +0.03 23 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.20 +0.79 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 36.79 +0.64 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.39 +0.67 40 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.93 +0.77 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.51 +0.63 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.05 +0.66 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.77 +0.68 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 22.32 +0.60 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 20.04 +0.61 27 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 17.80 +0.56 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.46 +0.69 24 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 13.51 +0.65 24 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 11.68 +0.59 24 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 10.00 +0.69 24 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 8.42 +0.50 23 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 7.07 +0.44 23 0 110 0
30MAR27 95.00 C 0.00 0.00 0.00 5.89 +0.38 23 0 1,145 0
30MAR27 97.50 C 0.00 0.00 0.00 4.88 +0.33 24 0 111 0
30MAR27 100.00 C 0.00 0.00 0.00 4.02 +0.28 24 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 3.30 +0.25 24 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 2.68 +0.21 24 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 2.13 +0.16 24 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 1.66 +0.12 24 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 1.31 +0.12 24 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 0.99 +0.05 24 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 0.75 +0.05 24 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.58 +0.05 24 0 3 0
30MAR27 122.50 C 0.00 0.00 0.00 0.44 +0.03 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.33 +0.03 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 37.17 +0.65 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 34.78 +0.62 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 32.33 +0.52 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 29.97 +0.57 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.62 +0.59 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.34 +0.56 26 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 23.05 +0.55 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 20.93 +0.68 24 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 18.81 +0.55 24 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 16.91 +0.62 24 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 15.69 +0.66 27 0 14 0
29JUN27 85.00 C 0.00 0.00 0.00 14.02 +0.60 27 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 12.52 +0.60 27 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 11.11 +0.86 27 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 9.80 +0.79 27 0 200 0
29JUN27 95.00 C 0.00 0.00 0.00 8.65 +0.72 27 0 232 0
29JUN27 97.50 C 0.00 0.00 0.00 7.31 +0.39 26 0 55 0
29JUN27 100.00 C 0.00 0.00 0.00 6.42 +0.39 26 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 5.56 +0.33 26 0 35 0
29JUN27 105.00 C 0.00 0.00 0.00 4.84 +0.33 26 0 16 0
29JUN27 107.50 C 0.00 0.00 0.00 4.16 +0.27 26 0 15 0
29JUN27 110.00 C 2.97 2.97 2.97 3.60 +0.27 26 1 114 +1
29JUN27 112.50 C 0.00 0.00 0.00 3.16 +0.21 27 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 2.72 +0.21 27 0 110 0
29JUN27 117.50 C 0.00 0.00 0.00 2.30 +0.16 27 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 1.98 +0.17 27 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 1.65 +0.12 27 0 52 0
29JUN27 125.00 C 0.00 0.00 0.00 1.42 +0.12 27 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 27.81 +0.64 18 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 25.59 +0.68 19 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 23.60 +0.82 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 21.69 +0.82 22 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 19.89 +0.81 23 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 18.14 +0.78 24 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 17.04 +0.81 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 15.45 +1.21 26 0 15 0
29SEP27 87.50 C 0.00 0.00 0.00 13.55 +0.76 25 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 12.23 +0.71 25 0 34 0
29SEP27 92.50 C 0.00 0.00 0.00 10.97 +0.69 25 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 9.85 +0.65 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 8.78 +0.63 25 0 1 0
29SEP27 100.00 C 0.00 0.00 0.00 7.85 +0.59 25 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 6.96 +0.57 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 6.19 +0.52 25 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 5.47 +0.52 26 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 4.82 +0.44 26 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 4.26 +0.33 26 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 3.83 +0.38 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.39 +0.38 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 2.95 +0.34 26 0 8 0
29SEP27 122.50 C 0.00 0.00 0.00 2.59 +0.31 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.27 +0.31 26 0 6 0
TOTAL CALL 436 10,526 +84
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 124 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 106 0
29OCT26 85.00 P 0.14 0.14 0.14 0.04 -0.05 21 8 231 -8
29OCT26 87.50 P 0.31 0.33 0.31 0.16 -0.15 21 66 348 -4
29OCT26 90.00 P 0.66 0.66 0.57 0.52 -0.30 21 32 602 +11
29OCT26 92.50 P 1.39 1.52 1.20 1.29 -0.50 21 256 283 +36
29OCT26 95.00 P 2.45 2.45 2.35 2.52 -0.65 20 22 248 +3
29OCT26 97.50 P 0.00 0.00 0.00 4.29 -0.78 20 0 157 0
29OCT26 100.00 P 0.00 0.00 0.00 6.46 -0.83 21 0 234 0
29OCT26 102.50 P 0.00 0.00 0.00 8.85 -0.85 0 0 31 0
29OCT26 105.00 P 0.00 0.00 0.00 11.35 -0.85 0 0 31 0
29OCT26 107.50 P 0.00 0.00 0.00 13.85 -0.85 0 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 16.58 -0.62 46 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 18.88 -0.82 41 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 21.35 -0.85 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 24.05 -0.65 59 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 26.55 -0.65 63 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 29.06 -0.64 68 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 31.35 -0.85 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 40 0
27NOV26 77.50 P 0.00 0.00 0.00 0.04 -0.03 23 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.10 -0.06 23 0 141 0
27NOV26 82.50 P 0.38 0.38 0.38 0.25 -0.11 23 1 100 0
27NOV26 85.00 P 0.64 0.64 0.64 0.53 -0.19 23 30 160 +26
27NOV26 87.50 P 1.07 1.10 1.04 1.01 -0.28 23 72 139 -29
27NOV26 90.00 P 0.00 0.00 0.00 1.75 -0.36 23 0 303 0
27NOV26 92.50 P 0.00 0.00 0.00 2.81 -0.45 23 0 143 0
27NOV26 95.00 P 0.00 0.00 0.00 4.18 -0.55 24 0 206 0
27NOV26 97.50 P 5.44 5.66 5.44 5.86 -0.54 24 74 167 +44
27NOV26 100.00 P 0.00 0.00 0.00 7.60 -0.76 23 0 90 0
27NOV26 102.50 P 0.00 0.00 0.00 9.71 -0.79 23 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 11.98 -0.82 23 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 14.35 -0.82 23 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 16.87 -0.43 27 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 19.24 -0.53 23 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 21.78 -0.46 29 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 24.21 -0.52 21 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 26.75 -0.48 32 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 29.25 -0.47 35 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 31.79 -0.41 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 0.00 24 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 149 0
30DEC26 77.50 P 0.00 0.00 0.00 0.19 -0.05 24 0 53 0
30DEC26 80.00 P 0.46 0.46 0.46 0.37 -0.08 24 1 264 0
30DEC26 82.50 P 0.00 0.00 0.00 0.67 -0.12 24 0 49 0
30DEC26 85.00 P 1.12 1.12 1.12 1.12 -0.19 24 1 114 0
30DEC26 87.50 P 0.00 0.00 0.00 1.77 -0.26 24 0 184 0
30DEC26 90.00 P 2.45 2.60 2.45 2.59 -0.37 24 33 128 -17
30DEC26 92.50 P 3.43 3.43 3.43 3.67 -0.44 24 15 340 +13
30DEC26 95.00 P 4.64 4.81 4.64 5.00 -0.53 24 45 232 +23
30DEC26 97.50 P 6.16 6.39 6.16 6.58 -0.62 24 107 193 +28
30DEC26 100.00 P 0.00 0.00 0.00 8.28 -0.64 23 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 10.24 -0.69 23 0 14 0
30DEC26 105.00 P 0.00 0.00 0.00 12.36 -0.73 23 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 14.59 -0.78 23 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 16.92 -0.61 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 19.24 -0.69 20 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.78 -0.59 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.21 -0.67 20 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 26.75 -0.56 27 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 29.25 -0.55 29 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 31.79 -0.50 33 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 0.19 -0.05 23 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.35 -0.08 23 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.61 -0.12 23 0 1 0
28JAN27 82.50 P 0.00 0.00 0.00 0.99 -0.17 23 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 1.53 -0.22 23 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 2.25 -0.28 24 0 2 0
28JAN27 90.00 P 0.00 0.00 0.00 3.16 -0.37 24 0 140 0
28JAN27 92.50 P 0.00 0.00 0.00 4.26 -0.44 24 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 5.59 -0.51 24 0 0 0
28JAN27 97.50 P 6.94 6.94 6.94 7.14 -0.52 24 2 2 +2
28JAN27 100.00 P 0.00 0.00 0.00 8.71 -0.63 23 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 10.59 -0.68 23 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 12.63 -0.73 23 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 14.80 -0.76 23 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 17.19 -0.52 25 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 19.41 -0.62 23 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 21.95 -0.48 26 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 24.35 -0.53 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 25 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.11 -0.02 24 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.19 -0.04 24 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.32 -0.05 24 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.54 -0.06 24 0 1,319 0
30MAR27 77.50 P 0.00 0.00 0.00 0.83 -0.11 24 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.23 -0.16 24 0 174 0
30MAR27 82.50 P 0.00 0.00 0.00 1.76 -0.21 24 0 51 0
30MAR27 85.00 P 2.32 2.32 2.32 2.32 -0.32 23 1 27 +1
30MAR27 87.50 P 0.00 0.00 0.00 3.20 -0.29 24 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 4.17 -0.34 24 0 36 0
30MAR27 92.50 P 0.00 0.00 0.00 5.31 -0.40 24 0 155 0
30MAR27 95.00 P 0.00 0.00 0.00 6.64 -0.45 24 0 411 0
30MAR27 97.50 P 0.00 0.00 0.00 8.14 -0.51 24 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 9.67 -0.59 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 11.43 -0.64 24 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 13.35 -0.66 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 15.37 -0.72 24 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 17.43 -0.66 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 19.74 -0.63 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.14 -0.53 25 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.60 -0.43 26 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.89 -0.55 25 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.25 -0.61 24 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.79 -0.54 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.09 0.00 27 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.23 -0.03 27 0 2 0
29JUN27 65.00 P 0.60 0.60 0.60 0.35 -0.04 27 3 6 +3
29JUN27 67.50 P 0.00 0.00 0.00 0.52 -0.05 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.77 -0.05 27 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.12 -0.08 27 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 1.53 -0.11 27 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 2.01 -0.15 27 0 101 0
29JUN27 80.00 P 0.00 0.00 0.00 2.64 -0.16 27 0 82 0
29JUN27 82.50 P 0.00 0.00 0.00 3.38 -0.20 27 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 4.20 -0.26 27 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 5.19 -0.27 27 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 6.29 -0.33 27 0 9 0
29JUN27 92.50 P 0.00 0.00 0.00 7.50 -0.36 27 0 230 0
29JUN27 95.00 P 0.00 0.00 0.00 8.87 -0.40 27 0 205 0
29JUN27 97.50 P 0.00 0.00 0.00 10.01 -0.77 27 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 11.59 -0.46 27 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 13.62 -0.54 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 15.44 -0.56 28 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 17.34 -0.62 28 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 19.36 -0.63 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 20.82 -1.31 27 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 23.62 -0.70 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 25.11 -1.49 27 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 28.18 -0.76 31 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 30.54 -0.79 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 32.01 -1.76 27 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 0.84 +0.01 26 0 1 0
29SEP27 70.00 P 1.48 1.48 1.48 1.16 -0.03 26 1 3 +1
29SEP27 72.50 P 0.00 0.00 0.00 1.59 +0.04 26 0 18 0
29SEP27 75.00 P 0.00 0.00 0.00 2.07 0.00 26 0 65 0
29SEP27 77.50 P 0.00 0.00 0.00 2.67 -0.01 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 3.33 -0.04 26 0 41 0
29SEP27 82.50 P 0.00 0.00 0.00 4.13 -0.04 26 0 2 0
29SEP27 85.00 P 0.00 0.00 0.00 5.03 -0.08 26 0 41 0
29SEP27 87.50 P 0.00 0.00 0.00 6.03 -0.08 27 0 2 0
29SEP27 90.00 P 0.00 0.00 0.00 7.17 -0.13 27 0 4 0
29SEP27 92.50 P 0.00 0.00 0.00 8.38 -0.16 27 0 4 0
29SEP27 95.00 P 0.00 0.00 0.00 9.75 -0.19 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 11.18 -0.23 27 0 0 0
29SEP27 100.00 P 14.00 14.00 14.00 12.76 -0.27 27 15 20 +15
29SEP27 102.50 P 0.00 0.00 0.00 14.40 -0.32 27 0 15 0
29SEP27 105.00 P 0.00 0.00 0.00 16.18 -0.36 27 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 18.02 -0.39 28 0 45 0
29SEP27 110.00 P 0.00 0.00 0.00 19.38 -1.04 26 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 21.99 -0.48 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 24.08 -0.56 29 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 26.27 -0.58 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 28.50 -0.64 30 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 30.54 -0.95 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 32.20 -1.67 26 0 0 0
TOTAL PUT 785 10,823 +148
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$ 18.240
29OCT26 11.50 C 0.00 0.00 0.00 6.76 +0.69 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.27 +0.70 76 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.76 +0.69 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.26 +0.69 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.76 +0.68 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.27 +0.69 47 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.77 +0.69 41 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.27 +0.69 34 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.77 +0.68 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.27 +0.66 22 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 1.79 +0.62 26 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.33 +0.56 25 0 36 0
29OCT26 17.50 C 0.62 0.87 0.62 0.89 +0.42 23 7 215 0
29OCT26 18.00 C 0.27 0.58 0.27 0.56 +0.29 24 174 410 -41
29OCT26 18.50 C 0.18 0.35 0.18 0.32 +0.19 24 42 200 +12
29OCT26 19.00 C 0.10 0.19 0.10 0.16 +0.10 24 89 472 +65
29OCT26 19.50 C 0.08 0.09 0.08 0.08 +0.05 25 200 422 +30
29OCT26 20.00 C 0.03 0.03 0.03 0.04 +0.03 26 5 372 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 153 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.80 +0.69 42 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.30 +0.69 36 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.80 +0.69 29 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.30 +0.68 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.82 +0.69 32 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.33 +0.68 30 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.84 +0.64 27 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.38 +0.61 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.94 +0.55 27 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.54 +0.52 27 0 29 0
27NOV26 17.50 C 0.00 0.00 0.00 1.15 +0.40 25 0 86 0
27NOV26 18.00 C 0.77 0.92 0.77 0.87 +0.34 26 38 193 +24
27NOV26 18.50 C 0.53 0.59 0.53 0.62 +0.26 26 5 76 0
27NOV26 19.00 C 0.30 0.40 0.30 0.43 +0.19 26 143 210 +143
27NOV26 19.50 C 0.00 0.00 0.00 0.29 +0.14 26 0 19 0
27NOV26 20.00 C 0.00 0.00 0.00 0.19 +0.09 26 0 34 0
27NOV26 21.00 C 0.00 0.00 0.00 0.08 +0.04 27 0 70 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.56 +0.69 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.31 +0.69 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.81 +0.68 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.32 +0.69 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.83 +0.70 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.32 +0.68 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.84 +0.70 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.35 +0.70 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.86 +0.70 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.37 +0.75 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.89 +0.76 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.42 +0.73 29 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.95 +0.60 27 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.52 +0.57 27 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.12 +0.57 27 0 801 0
30DEC26 17.00 C 0.00 0.00 0.00 1.76 +0.51 27 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 1.39 +0.41 26 0 437 0
30DEC26 18.00 C 0.00 0.00 0.00 1.11 +0.35 26 0 121 0
30DEC26 18.50 C 0.85 0.89 0.85 0.87 +0.29 26 58 67 +58
30DEC26 19.00 C 0.60 0.70 0.60 0.67 +0.24 27 4 52 0
30DEC26 19.50 C 0.50 0.50 0.50 0.51 +0.19 27 2 65 +2
30DEC26 20.00 C 0.40 0.40 0.40 0.40 +0.16 28 8 76 0
30DEC26 21.00 C 0.00 0.00 0.00 0.21 +0.09 27 0 33 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 +0.05 28 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 5.89 +0.75 35 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 5.39 +0.74 31 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 4.92 +0.75 32 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.44 +0.78 31 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 3.98 +0.77 30 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 3.52 +0.73 29 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.08 +0.61 28 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 2.66 +0.56 28 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 2.28 +0.52 28 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.93 +0.49 28 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 1.61 +0.44 28 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.32 +0.37 27 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.06 +0.32 27 0 0 0
28JAN27 19.00 C 0.88 0.88 0.88 0.86 +0.26 27 3 3 +3
28JAN27 19.50 C 0.00 0.00 0.00 0.69 +0.22 27 0 2 0
28JAN27 20.00 C 0.56 0.56 0.56 0.55 +0.18 27 2 2 +2
28JAN27 21.00 C 0.00 0.00 0.00 0.35 +0.15 28 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.20 +0.08 28 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.12 +0.06 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.93 +0.80 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.45 +0.81 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.95 +0.79 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.47 +0.80 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.00 +0.78 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.53 +0.78 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.07 +0.77 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.62 +0.75 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.18 +0.71 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.77 +0.70 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.37 +0.67 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.94 +0.57 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.59 +0.54 29 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.26 +0.50 28 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 1.97 +0.47 29 0 210 0
30MAR27 18.00 C 0.00 0.00 0.00 1.70 +0.43 29 0 101 0
30MAR27 18.50 C 0.00 0.00 0.00 1.46 +0.42 29 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.26 +0.34 29 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 1.06 +0.30 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.91 +0.28 29 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.64 +0.22 29 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.44 +0.17 29 0 19 0
30MAR27 23.00 C 0.00 0.00 0.00 0.29 +0.12 29 0 3 0
30MAR27 24.00 C 0.00 0.00 0.00 0.19 +0.08 29 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.13 +0.06 29 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 +0.04 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.57 +0.80 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.10 +0.79 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.63 +0.78 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.18 +0.77 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.73 +0.76 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.28 +0.71 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.85 +0.71 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.42 +0.66 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.00 +0.60 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.61 +0.60 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.24 +0.58 30 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.81 +0.46 28 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.50 +0.42 28 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.22 +0.39 28 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 1.95 +0.36 28 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.71 +0.28 28 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.50 +0.27 28 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.34 +0.30 29 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.17 +0.24 29 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 0.87 +0.19 29 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 0.64 +0.15 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.47 +0.12 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.33 +0.08 28 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.24 +0.06 29 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 0.17 +0.04 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 +0.03 29 0 139 0
29SEP27 12.50 C 0.00 0.00 0.00 6.21 +0.75 36 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.77 +0.72 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.36 +0.71 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.95 +0.69 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.56 +0.66 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.20 +0.64 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.84 +0.64 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.51 +0.61 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.19 +0.54 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.90 +0.54 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.62 +0.43 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.37 +0.41 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.14 +0.38 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.93 +0.36 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.74 +0.33 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.56 +0.30 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.25 +0.25 31 0 9 0
29SEP27 22.00 C 0.00 0.00 0.00 1.00 +0.21 31 0 8 0
29SEP27 23.00 C 0.00 0.00 0.00 0.80 +0.19 31 0 0 0
29SEP27 24.00 C 0.63 0.63 0.63 0.63 +0.14 31 2 12 +2
29SEP27 25.00 C 0.55 0.55 0.55 0.50 +0.12 31 2 2 +2
29SEP27 26.00 C 0.00 0.00 0.00 0.40 +0.11 31 0 4 0
TOTAL CALL 784 7,777 +302
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 128 0
29OCT26 16.00 P 0.02 0.02 0.02 0.01 -0.03 28 4 226 -4
29OCT26 16.50 P 0.04 0.04 0.04 0.02 -0.08 25 2 140 0
29OCT26 17.00 P 0.11 0.11 0.06 0.06 -0.16 25 114 201 +42
29OCT26 17.50 P 0.18 0.18 0.16 0.15 -0.27 25 81 232 +55
29OCT26 18.00 P 0.35 0.35 0.29 0.32 -0.37 26 161 240 +146
29OCT26 18.50 P 0.60 0.62 0.58 0.58 -0.48 26 20 120 +4
29OCT26 19.00 P 0.00 0.00 0.00 0.90 -0.59 25 0 70 0
29OCT26 19.50 P 0.00 0.00 0.00 1.31 -0.65 24 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 1.77 -0.75 24 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.76 -0.79 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.77 -0.78 43 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.77 -0.82 51 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.77 -0.82 59 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.77 -0.82 67 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.77 -0.82 74 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.76 -0.83 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.77 -0.82 86 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 1 0
27NOV26 15.50 P 0.06 0.06 0.06 0.04 -0.04 28 4 21 -4
27NOV26 16.00 P 0.09 0.09 0.09 0.07 -0.09 27 5 21 +5
27NOV26 16.50 P 0.00 0.00 0.00 0.13 -0.14 27 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 0.24 -0.20 27 0 155 0
27NOV26 17.50 P 0.00 0.00 0.00 0.39 -0.28 27 0 105 0
27NOV26 18.00 P 0.65 0.65 0.62 0.59 -0.36 27 20 107 0
27NOV26 18.50 P 0.00 0.00 0.00 0.85 -0.40 27 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.13 -0.50 26 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 1.49 -0.55 26 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 1.89 -0.68 26 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.79 -0.76 27 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 3.77 -0.81 31 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.77 -0.83 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.77 -0.82 42 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.77 -0.82 47 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.77 -0.82 52 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.77 -0.82 56 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.77 -0.83 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 -0.04 27 0 31 0
30DEC26 15.00 P 0.07 0.07 0.07 0.06 -0.05 27 1 60 0
30DEC26 15.50 P 0.14 0.14 0.14 0.11 -0.08 28 1 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.17 -0.13 27 0 342 0
30DEC26 16.50 P 0.00 0.00 0.00 0.27 -0.18 27 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.41 -0.22 28 0 1,039 0
30DEC26 17.50 P 0.68 0.68 0.57 0.59 -0.28 28 34 452 +17
30DEC26 18.00 P 0.83 0.83 0.81 0.80 -0.35 28 34 243 +4
30DEC26 18.50 P 1.20 1.20 1.13 1.07 -0.38 28 27 105 +27
30DEC26 19.00 P 0.00 0.00 0.00 1.36 -0.42 28 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 1.67 -0.49 27 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.04 -0.54 27 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 2.87 -0.72 27 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.81 -0.77 30 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.78 -0.82 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.78 -0.82 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.78 -0.81 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.78 -0.82 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.78 -0.81 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.78 -0.82 52 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 4 0
28JAN27 13.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 4 0
28JAN27 14.50 P 0.00 0.00 0.00 0.07 -0.05 28 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.12 -0.06 28 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.18 -0.10 28 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.27 -0.13 28 0 2 0
28JAN27 16.50 P 0.00 0.00 0.00 0.40 -0.17 28 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.55 -0.22 28 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.74 -0.26 28 0 20 0
28JAN27 18.00 P 0.00 0.00 0.00 0.95 -0.32 28 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 1.21 -0.34 28 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.51 -0.39 28 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 1.81 -0.46 28 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 2.16 -0.58 28 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.95 -0.68 28 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.85 -0.73 29 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.79 -0.81 30 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.78 -0.82 33 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 6.78 -0.81 36 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 -0.04 29 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.18 -0.05 29 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.25 -0.08 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.35 -0.10 29 0 5 0
30MAR27 16.00 P 0.52 0.52 0.52 0.48 -0.13 29 3 2 -3
30MAR27 16.50 P 0.00 0.00 0.00 0.63 -0.16 29 0 6 0
30MAR27 17.00 P 0.81 0.81 0.81 0.80 -0.20 29 1 44 +1
30MAR27 17.50 P 0.00 0.00 0.00 1.00 -0.24 29 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 1.24 -0.24 29 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 1.50 -0.28 29 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.75 -0.35 29 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 2.06 -0.39 28 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.40 -0.51 29 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.20 -0.55 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.00 -0.64 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.87 -0.73 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.80 -0.80 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.78 -0.82 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.78 -0.82 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.78 -0.81 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.78 -0.82 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 -0.03 29 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.08 -0.04 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.11 -0.06 28 0 5 0
29JUN27 13.00 P 0.27 0.27 0.27 0.16 -0.08 28 3 15 -3
29JUN27 13.50 P 0.35 0.35 0.35 0.23 -0.10 28 3 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.32 -0.13 29 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.42 -0.15 29 0 15 0
29JUN27 15.00 P 0.62 0.62 0.62 0.54 -0.19 29 3 15 +3
29JUN27 15.50 P 0.00 0.00 0.00 0.70 -0.22 29 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.86 -0.26 29 0 2 0
29JUN27 16.50 P 1.11 1.11 1.11 1.06 -0.29 29 1 27 0
29JUN27 17.00 P 1.33 1.33 1.33 1.28 -0.33 29 1 1 +1
29JUN27 17.50 P 0.00 0.00 0.00 1.52 -0.35 29 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.76 -0.40 28 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.04 -0.43 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.38 -0.45 29 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.70 -0.49 29 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.04 -0.48 29 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.76 -0.54 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.54 -0.58 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.36 -0.62 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.22 -0.65 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.09 -0.70 27 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 7.99 -0.71 25 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.91 -0.73 22 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.84 -0.77 0 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.27 -0.07 31 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.35 -0.09 31 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.45 -0.11 31 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 0.57 -0.11 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.68 -0.15 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.83 -0.17 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.99 -0.19 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.17 -0.20 30 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.37 -0.24 30 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.59 -0.26 30 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.83 -0.29 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.09 -0.30 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.36 -0.34 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.66 -0.36 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.96 -0.44 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.30 -0.45 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.01 -0.49 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.77 -0.58 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.57 -0.58 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.40 -0.62 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.25 -0.69 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.12 -0.72 28 0 0 0
TOTAL PUT 523 6,160 +291
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 71.500
09OCT26 49.50 C 0.00 0.00 0.00 22.00 - 0 0 0 -
09OCT26 50.00 C 0.00 0.00 0.00 21.50 +2.10 0 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 20.50 +2.10 0 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 19.50 +2.10 0 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 18.50 +2.10 0 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 17.50 +2.10 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 16.50 +2.10 0 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 15.50 +2.10 0 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 14.50 +2.09 0 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 13.50 +2.09 0 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 12.50 +2.09 0 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 11.50 +2.09 0 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 10.50 +2.09 0 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 9.50 +2.09 0 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 8.50 +2.09 0 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 7.50 +1.96 0 0 0 -2
09OCT26 65.00 C 0.00 0.00 0.00 6.50 +2.03 0 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 5.50 +2.09 0 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 4.50 +2.08 0 0 0 0
09OCT26 68.00 C 2.50 3.52 2.50 3.50 +2.05 0 5 0 -24
09OCT26 69.00 C 1.49 2.30 1.49 2.50 +1.78 0 11 0 -86
09OCT26 70.00 C 0.60 1.53 0.56 1.50 +1.23 0 169 0 -1,416
09OCT26 71.00 C 0.22 0.70 0.14 0.50 +0.42 0 1,026 0 -2,225
09OCT26 72.00 C 0.10 0.20 0.04 0.00 -0.02 0 2,679 2,174 +1,344
09OCT26 73.00 C 0.03 0.03 0.01 0.00 -0.01 0 13 384 -6
09OCT26 74.00 C 0.01 0.01 0.01 0.00 -0.01 0 20 294 0
09OCT26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 606 0
09OCT26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 268 0
09OCT26 77.00 C 0.02 0.02 0.02 0.00 -0.01 0 7 158 0
09OCT26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 136 0
09OCT26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 748 0
09OCT26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
09OCT26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
09OCT26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
09OCT26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 22.06 - 113 0 0 -
16OCT26 50.00 C 0.00 0.00 0.00 21.56 +2.12 110 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 20.56 +2.12 104 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 19.57 +2.13 102 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 18.57 +2.17 97 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 17.55 +2.15 82 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 16.58 +2.18 89 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 15.57 +2.17 80 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 14.58 +2.17 78 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 13.58 +2.14 72 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 12.54 +2.10 49 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 11.54 +2.10 44 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 10.54 +2.09 39 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 9.54 +2.08 35 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 8.54 +2.06 30 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 7.55 +2.01 34 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 6.57 +2.06 34 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 5.61 +1.99 35 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 4.68 +1.84 35 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 3.75 +1.59 32 0 0 0
16OCT26 69.00 C 2.54 2.83 2.54 2.94 +1.36 33 18 18 +17
16OCT26 70.00 C 1.93 2.26 1.83 2.21 +1.10 33 19 57 -11
16OCT26 71.00 C 1.35 1.62 1.12 1.62 +0.87 33 270 310 +84
16OCT26 72.00 C 0.77 1.18 0.68 1.15 +0.64 34 1,396 1,244 +981
16OCT26 73.00 C 0.46 0.80 0.46 0.80 +0.48 35 1,394 1,403 +1,253
16OCT26 74.00 C 0.42 0.54 0.35 0.52 +0.33 35 95 158 +83
16OCT26 75.00 C 0.28 0.36 0.27 0.32 +0.21 35 179 250 +50
16OCT26 76.00 C 0.22 0.24 0.21 0.18 +0.12 34 77 154 +77
16OCT26 77.00 C 0.16 0.17 0.16 0.10 +0.07 34 39 106 +35
16OCT26 78.00 C 0.10 0.10 0.10 0.06 +0.04 35 73 307 +73
16OCT26 79.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 4 0
16OCT26 80.00 C 0.05 0.05 0.05 0.02 +0.01 36 83 83 +83
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 40 0 33 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 43.55 +2.10 109 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 42.55 +2.10 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 41.55 +2.09 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 40.55 +2.09 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 39.56 +2.10 110 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 38.56 +2.10 100 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 37.56 +2.10 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 36.56 +2.09 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 35.56 +2.09 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 34.57 +2.10 94 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 33.57 +2.10 86 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 32.57 +2.10 76 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 31.57 +2.10 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 30.57 +2.09 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 29.57 +2.09 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 28.58 +2.10 72 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 27.58 +2.10 66 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 26.58 +2.10 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 25.58 +2.09 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 24.58 +2.09 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 23.59 +2.10 59 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.59 +2.10 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.59 +2.10 48 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.01 +2.01 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.58 +2.08 0 0 10 0
29OCT26 57.50 C 0.00 0.00 0.00 14.11 +2.09 36 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 11.63 +2.06 33 0 12 0
29OCT26 62.50 C 0.00 0.00 0.00 9.20 +1.97 33 0 18 0
29OCT26 65.00 C 6.43 6.66 6.43 6.89 +1.85 33 5 87 +1
29OCT26 67.50 C 0.00 0.00 0.00 4.80 +1.59 32 0 751 0
29OCT26 70.00 C 2.40 3.14 2.40 3.10 +1.20 33 257 3,003 -129
29OCT26 72.50 C 1.60 1.83 1.46 1.79 +0.76 32 248 4,406 +12
29OCT26 75.00 C 0.68 1.02 0.68 1.01 +0.49 33 635 6,014 +247
29OCT26 77.50 C 0.51 0.57 0.41 0.49 +0.26 33 410 4,657 -65
29OCT26 80.00 C 0.27 0.31 0.23 0.22 +0.13 33 536 3,686 +118
29OCT26 82.50 C 0.18 0.18 0.16 0.09 +0.05 33 61 1,904 +18
29OCT26 85.00 C 0.10 0.11 0.10 0.04 +0.02 34 308 2,654 -44
29OCT26 87.50 C 0.07 0.07 0.07 0.02 +0.01 36 3 2,746 -3
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4,339 0
29OCT26 92.50 C 0.03 0.03 0.03 0.01 0.00 41 102 2,249 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4,314 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2,661 0
29OCT26 100.00 C 0.01 0.01 0.01 0.01 0.00 52 7 1,983 -7
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,904 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,523 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 649 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 915 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 756 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 528 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 127 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 282 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 79 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 82 0 53 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 84 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 87 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 89 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 92 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 94 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 96 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 99 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 101 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 107 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 109 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 121 0 153 0
27NOV26 28.00 C 0.00 0.00 0.00 43.65 +2.17 101 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 42.65 +2.17 95 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 41.66 +2.17 94 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 40.65 +2.16 84 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 39.67 +2.17 88 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 38.68 +2.17 86 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 37.67 +2.16 79 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 36.69 +2.17 81 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 35.71 +2.18 81 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 34.70 +2.16 75 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 33.71 +2.17 74 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 32.72 +2.17 72 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 31.73 +2.18 70 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 30.74 +2.18 68 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 29.74 +2.18 65 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 28.73 +2.17 60 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 27.74 +2.17 59 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 26.74 +2.16 55 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 25.75 +2.16 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 24.76 +2.15 52 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 23.77 +2.14 51 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 22.79 +2.13 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 21.82 +2.14 50 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.42 +2.15 49 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 16.84 +1.96 38 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 14.60 +2.03 42 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.14 +1.76 36 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.02 +1.79 37 0 75 0
27NOV26 65.00 C 0.00 0.00 0.00 8.11 +1.76 38 0 188 0
27NOV26 67.50 C 0.00 0.00 0.00 6.22 +1.38 36 0 228 0
27NOV26 70.00 C 4.00 4.72 4.00 4.71 +1.14 36 163 860 +39
27NOV26 72.50 C 3.43 3.53 3.19 3.50 +0.94 36 162 686 +80
27NOV26 75.00 C 2.42 2.58 2.32 2.55 +0.72 36 21 2,339 +1
27NOV26 77.50 C 1.55 1.87 1.55 1.82 +0.57 37 66 2,479 -28
27NOV26 80.00 C 1.12 1.32 1.10 1.26 +0.42 37 120 1,568 -7
27NOV26 82.50 C 0.91 0.97 0.82 0.84 +0.29 37 32 851 0
27NOV26 85.00 C 0.59 0.71 0.59 0.55 +0.21 37 282 832 +67
27NOV26 87.50 C 0.50 0.52 0.50 0.35 +0.14 37 57 1,852 +39
27NOV26 90.00 C 0.35 0.40 0.35 0.22 +0.09 37 124 2,272 0
27NOV26 92.50 C 0.26 0.31 0.26 0.13 +0.05 36 61 2,541 0
27NOV26 95.00 C 0.24 0.24 0.23 0.08 +0.03 37 54 2,738 0
27NOV26 97.50 C 0.00 0.00 0.00 0.05 +0.02 37 0 1,696 0
27NOV26 100.00 C 0.15 0.15 0.15 0.03 +0.01 37 56 1,348 +56
27NOV26 102.50 C 0.13 0.13 0.13 0.02 +0.01 38 43 724 +23
27NOV26 105.00 C 0.10 0.10 0.10 0.01 0.00 37 5 700 +5
27NOV26 107.50 C 0.09 0.09 0.09 0.01 0.00 39 20 357 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 426 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 955 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 280 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 651 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 538 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 419 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 370 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 497 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 108 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 43.68 +2.08 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 42.69 +2.08 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 41.70 +2.08 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 40.73 +2.10 59 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 39.74 +2.10 59 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 38.74 +2.09 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 37.74 +2.08 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 36.75 +2.09 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 35.72 +2.05 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 34.77 +2.09 43 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 33.77 +2.08 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 32.78 +2.08 0 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 31.79 +2.07 0 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 30.81 +2.07 44 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 29.83 +2.07 45 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 28.86 +2.07 47 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 27.87 +2.05 46 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 26.74 +1.84 0 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 25.94 +2.05 47 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 24.96 +2.03 46 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 23.84 +1.87 0 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 23.05 +2.04 45 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 22.09 +2.03 45 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 19.55 +1.83 37 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 17.11 +1.67 34 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 14.93 +1.66 36 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 12.77 +1.63 36 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 10.90 +1.59 37 0 150 0
30DEC26 65.00 C 0.00 0.00 0.00 9.11 +1.45 37 0 327 0
30DEC26 67.50 C 0.00 0.00 0.00 7.49 +1.41 37 0 424 0
30DEC26 70.00 C 5.85 5.99 5.65 6.08 +1.16 37 142 17,179 -19
30DEC26 72.50 C 4.75 4.86 4.46 4.86 +1.01 37 271 4,223 -54
30DEC26 75.00 C 3.73 3.83 3.50 3.86 +0.81 37 160 1,432 +55
30DEC26 77.50 C 3.02 3.10 2.81 3.09 +0.68 38 162 2,670 -83
30DEC26 80.00 C 2.39 2.45 2.15 2.39 +0.55 38 143 8,702 -19
30DEC26 82.50 C 1.94 1.96 1.86 1.82 +0.44 38 234 6,653 -9
30DEC26 85.00 C 1.41 1.56 1.41 1.37 +0.34 38 111 8,313 +35
30DEC26 87.50 C 1.26 1.26 1.15 1.02 +0.26 38 80 2,372 +22
30DEC26 90.00 C 0.93 1.00 0.87 0.75 +0.20 38 213 18,082 +43
30DEC26 92.50 C 0.80 0.80 0.79 0.55 +0.15 38 120 3,526 +15
30DEC26 95.00 C 0.60 0.66 0.60 0.40 +0.12 38 186 6,938 -20
30DEC26 97.50 C 0.50 0.55 0.50 0.28 +0.08 37 18 2,103 +18
30DEC26 100.00 C 0.48 0.48 0.46 0.20 +0.06 37 265 16,425 -265
30DEC26 102.50 C 0.40 0.40 0.40 0.14 +0.04 37 1 1,385 +1
30DEC26 105.00 C 0.35 0.35 0.35 0.10 +0.03 37 10 4,828 0
30DEC26 107.50 C 0.00 0.00 0.00 0.07 +0.02 37 0 876 0
30DEC26 110.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 6,145 0
30DEC26 112.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 5,676 0
30DEC26 115.00 C 0.20 0.20 0.20 0.03 +0.01 38 6 3,483 0
30DEC26 117.50 C 0.18 0.18 0.18 0.02 +0.01 38 11 2,490 +11
30DEC26 120.00 C 0.17 0.17 0.17 0.01 0.00 37 11 2,781 +2
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,174 0
30DEC26 125.00 C 0.14 0.14 0.14 0.01 0.00 40 1 954 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,033 0
30DEC26 130.00 C 0.12 0.12 0.12 0.01 0.00 42 9 3,448 -9
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2,827 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,414 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 737 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,111 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 311 0
30DEC26 147.50 C 0.07 0.07 0.07 0.01 0.00 50 1 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,069 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 633 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 403 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 519 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,849 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 69 0
28JAN27 28.00 C 0.00 0.00 0.00 43.68 +1.97 0 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 42.69 +1.97 0 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 41.70 +1.97 0 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 40.73 +1.99 0 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 39.74 +1.99 0 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 38.74 +1.98 0 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 37.74 +1.97 0 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 36.75 +1.96 0 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 35.74 +1.94 0 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 34.77 +1.95 0 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 33.77 +1.92 0 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 32.81 +1.93 0 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 31.82 +1.91 0 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 30.87 +1.93 0 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 29.90 +1.92 0 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 28.93 +1.91 33 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 27.96 +1.90 37 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 27.00 +1.90 38 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 26.06 +1.91 40 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 25.10 +1.90 40 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 24.15 +1.89 40 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 23.20 +1.88 40 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 22.10 +1.70 34 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 19.75 +1.64 34 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 17.65 +1.73 38 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 15.51 +1.66 38 0 17 0
28JAN27 60.00 C 0.00 0.00 0.00 13.39 +1.60 36 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 11.64 +1.59 38 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 9.99 +1.59 38 0 42 0
28JAN27 67.50 C 0.00 0.00 0.00 8.36 +1.37 37 0 15 0
28JAN27 70.00 C 0.00 0.00 0.00 7.00 +1.21 37 0 73 0
28JAN27 72.50 C 5.23 5.50 5.23 5.82 +1.05 37 19 300 +18
28JAN27 75.00 C 4.59 4.72 4.59 4.82 +0.90 38 94 210 +94
28JAN27 77.50 C 3.89 3.89 3.66 3.99 +0.77 38 72 71 +56
28JAN27 80.00 C 2.91 2.91 2.91 3.26 +0.68 38 16 136 +13
28JAN27 82.50 C 2.56 2.56 2.56 2.62 +0.58 38 1 91 +1
28JAN27 85.00 C 2.22 2.22 2.04 2.09 +0.48 38 12 59 +11
28JAN27 87.50 C 1.69 1.80 1.69 1.65 +0.39 38 10 40 +10
28JAN27 90.00 C 1.53 1.53 1.39 1.30 +0.33 38 17 59 +1
28JAN27 92.50 C 0.00 0.00 0.00 1.02 +0.27 38 0 30 0
28JAN27 95.00 C 0.00 0.00 0.00 0.79 +0.21 38 0 8 0
28JAN27 97.50 C 0.84 0.84 0.84 0.61 +0.17 38 45 45 +45
28JAN27 100.00 C 0.76 0.76 0.73 0.47 +0.13 38 106 238 +106
28JAN27 102.50 C 0.00 0.00 0.00 0.36 +0.11 38 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.27 +0.08 38 0 20 0
28JAN27 107.50 C 0.00 0.00 0.00 0.21 +0.07 38 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.16 +0.05 38 0 2 0
28JAN27 112.50 C 0.00 0.00 0.00 0.12 +0.04 38 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 33 0
28JAN27 122.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 13 0
28JAN27 125.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
28JAN27 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28JAN27 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 43.82 +1.91 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 42.88 +1.95 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 41.90 +1.95 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 40.92 +1.94 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 39.95 +1.94 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 38.98 +1.93 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 38.03 +1.94 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 37.07 +1.94 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 36.11 +1.94 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 35.14 +1.92 44 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 34.20 +1.93 46 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 33.25 +1.93 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 32.20 +1.82 41 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 31.34 +1.90 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 30.41 +1.91 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 29.47 +1.90 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 28.54 +1.90 44 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 27.51 +1.79 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 26.59 +1.78 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 25.61 +1.70 40 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.78 +1.76 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.88 +1.74 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.00 +1.73 41 0 4,489 0
30MAR27 52.50 C 0.00 0.00 0.00 20.84 +1.70 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.77 +1.65 40 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 16.77 +1.58 39 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 14.90 +1.43 39 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 13.14 +1.49 39 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 11.51 +1.38 38 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 10.16 +1.36 39 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 8.86 +1.24 39 0 13,193 0
30MAR27 72.50 C 0.00 0.00 0.00 7.71 +1.11 39 0 276 0
30MAR27 75.00 C 6.38 6.38 6.38 6.71 +1.01 39 15 555 +15
30MAR27 77.50 C 0.00 0.00 0.00 5.82 +0.90 39 0 2,969 0
30MAR27 80.00 C 0.00 0.00 0.00 5.05 +0.82 39 0 2,815 0
30MAR27 82.50 C 0.00 0.00 0.00 4.33 +0.72 39 0 2,049 0
30MAR27 85.00 C 0.00 0.00 0.00 3.69 +0.64 39 0 15,319 0
30MAR27 87.50 C 0.00 0.00 0.00 3.14 +0.57 39 0 3,608 0
30MAR27 90.00 C 2.83 2.83 2.83 2.66 +0.50 39 1 10,502 0
30MAR27 92.50 C 0.00 0.00 0.00 2.24 +0.43 39 0 422 0
30MAR27 95.00 C 2.05 2.05 2.05 1.89 +0.37 39 2 3,006 +2
30MAR27 97.50 C 0.00 0.00 0.00 1.59 +0.32 39 0 419 0
30MAR27 100.00 C 0.00 0.00 0.00 1.33 +0.28 39 0 1,757 0
30MAR27 102.50 C 0.00 0.00 0.00 1.11 +0.23 39 0 659 0
30MAR27 105.00 C 1.29 1.29 1.29 0.93 +0.20 39 2 984 +2
30MAR27 107.50 C 0.00 0.00 0.00 0.78 +0.18 39 0 577 0
30MAR27 110.00 C 0.00 0.00 0.00 0.65 +0.15 39 0 3,342 0
30MAR27 112.50 C 0.88 0.88 0.88 0.54 +0.13 39 5 2,453 0
30MAR27 115.00 C 0.00 0.00 0.00 0.45 +0.11 39 0 491 0
30MAR27 117.50 C 0.73 0.73 0.73 0.37 +0.09 39 1 179 0
30MAR27 120.00 C 0.00 0.00 0.00 0.31 +0.08 39 0 1,223 0
30MAR27 122.50 C 0.00 0.00 0.00 0.25 +0.06 39 0 502 0
30MAR27 125.00 C 0.00 0.00 0.00 0.21 +0.05 39 0 1,864 0
30MAR27 127.50 C 0.00 0.00 0.00 0.17 +0.04 39 0 178 0
30MAR27 130.00 C 0.00 0.00 0.00 0.14 +0.03 39 0 223 0
30MAR27 132.50 C 0.00 0.00 0.00 0.12 +0.03 39 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.10 +0.03 39 0 14 0
30MAR27 137.50 C 0.00 0.00 0.00 0.08 +0.02 39 0 134 0
30MAR27 140.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 0.06 +0.02 39 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 248 0
30MAR27 147.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 40 0
30MAR27 150.00 C 0.31 0.31 0.31 0.03 +0.02 39 8 55 0
30MAR27 152.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 167 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 285 0
30MAR27 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 163 0
30MAR27 170.00 C 0.18 0.18 0.18 0.01 0.00 40 3 66 +3
29JUN27 28.00 C 0.00 0.00 0.00 44.28 +1.93 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 43.35 +1.94 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 42.41 +1.94 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 41.44 +1.90 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 40.49 +1.89 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 39.43 +1.76 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 38.67 +1.93 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 37.74 +1.92 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 36.81 +1.92 51 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 35.89 +1.92 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 34.80 +1.74 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 33.88 +1.73 46 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 33.14 +1.89 49 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 32.07 +1.72 45 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 31.18 +1.71 45 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 30.29 +1.70 45 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 29.41 +1.69 45 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 28.55 +1.69 44 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 27.69 +1.68 44 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 26.83 +1.67 44 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 26.02 +1.69 44 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 25.19 +1.68 43 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 24.37 +1.66 43 0 69 0
29JUN27 52.50 C 0.00 0.00 0.00 22.37 +1.61 43 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 20.45 +1.56 42 0 114 0
29JUN27 57.50 C 0.00 0.00 0.00 18.62 +1.42 41 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 16.87 +1.41 41 0 91 0
29JUN27 62.50 C 0.00 0.00 0.00 15.29 +1.39 40 0 34 0
29JUN27 65.00 C 0.00 0.00 0.00 13.78 +1.30 40 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 12.64 +1.45 41 0 580 0
29JUN27 70.00 C 0.00 0.00 0.00 11.38 +1.36 41 0 487 0
29JUN27 72.50 C 9.47 9.93 9.47 10.21 +1.26 41 15 354 -1
29JUN27 75.00 C 0.00 0.00 0.00 9.18 +1.16 41 0 2,227 0
29JUN27 77.50 C 0.00 0.00 0.00 8.24 +1.04 41 0 442 0
29JUN27 80.00 C 0.00 0.00 0.00 7.39 +0.99 41 0 1,349 0
29JUN27 82.50 C 0.00 0.00 0.00 6.68 +0.90 41 0 471 0
29JUN27 85.00 C 0.00 0.00 0.00 6.01 +0.85 41 0 1,299 0
29JUN27 87.50 C 0.00 0.00 0.00 5.36 +0.79 41 0 2,565 0
29JUN27 90.00 C 0.00 0.00 0.00 4.77 +0.72 41 0 4,978 0
29JUN27 92.50 C 0.00 0.00 0.00 4.25 +0.66 41 0 2,878 0
29JUN27 95.00 C 0.00 0.00 0.00 3.77 +0.60 41 0 459 0
29JUN27 97.50 C 0.00 0.00 0.00 3.35 +0.55 41 0 651 0
29JUN27 100.00 C 3.15 3.30 3.14 2.97 +0.50 41 33 4,816 -30
29JUN27 102.50 C 0.00 0.00 0.00 2.64 +0.46 41 0 236 0
29JUN27 105.00 C 0.00 0.00 0.00 2.34 +0.41 41 0 716 0
29JUN27 107.50 C 0.00 0.00 0.00 2.07 +0.37 41 0 863 0
29JUN27 110.00 C 2.15 2.18 2.15 1.83 +0.33 41 9 168 +6
29JUN27 112.50 C 0.00 0.00 0.00 1.62 +0.30 41 0 156 0
29JUN27 115.00 C 1.75 1.75 1.75 1.44 +0.28 41 1 4,346 +1
29JUN27 117.50 C 0.00 0.00 0.00 1.27 +0.25 41 0 113 0
29JUN27 120.00 C 0.00 0.00 0.00 1.12 +0.22 41 0 68 0
29JUN27 122.50 C 0.00 0.00 0.00 0.99 +0.20 41 0 133 0
29JUN27 125.00 C 0.00 0.00 0.00 0.88 +0.18 41 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 0.78 +0.17 41 0 130 0
29JUN27 130.00 C 1.10 1.18 1.10 0.69 +0.15 41 4 466 +2
29JUN27 132.50 C 1.04 1.04 1.04 0.61 +0.14 41 3 138 0
29JUN27 135.00 C 1.00 1.00 1.00 0.54 +0.12 41 17 251 +17
29JUN27 137.50 C 0.00 0.00 0.00 0.47 +0.10 41 0 346 0
29JUN27 140.00 C 0.86 0.86 0.86 0.42 +0.10 41 10 142 +10
29JUN27 142.50 C 0.00 0.00 0.00 0.37 +0.09 41 0 303 0
29JUN27 145.00 C 0.00 0.00 0.00 0.33 +0.08 41 0 235 0
29JUN27 147.50 C 0.00 0.00 0.00 0.29 +0.07 41 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.26 +0.07 41 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.23 +0.06 41 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.20 +0.05 41 0 231 0
29JUN27 157.50 C 0.00 0.00 0.00 0.18 +0.05 41 0 210 0
29JUN27 160.00 C 0.54 0.54 0.54 0.16 +0.04 41 1 528 +1
29JUN27 162.50 C 0.00 0.00 0.00 0.14 +0.04 41 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.12 +0.03 40 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.11 +0.03 41 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 196 0
29SEP27 28.00 C 0.00 0.00 0.00 44.80 +1.93 57 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 43.87 +1.91 56 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 42.97 +1.93 56 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 42.04 +1.91 55 0 3 0
29SEP27 32.00 C 0.00 0.00 0.00 41.13 +1.90 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 40.24 +1.92 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 39.34 +1.91 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 38.34 +1.80 51 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 37.54 +1.89 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 36.49 +1.72 49 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 35.61 +1.72 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 34.81 +1.78 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 33.88 +1.71 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 33.34 +2.02 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 32.49 +2.01 50 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 31.36 +1.72 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 30.59 +1.77 47 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 29.76 +1.75 47 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 28.96 +1.73 46 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 28.14 +1.71 46 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 27.35 +1.70 45 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 26.52 +1.65 45 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 25.80 +1.68 45 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 23.87 +1.58 44 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 22.04 +1.50 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.41 +1.54 43 0 17 0
29SEP27 60.00 C 0.00 0.00 0.00 19.00 +1.55 43 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 17.22 +1.38 42 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 15.80 +1.34 42 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 14.74 +1.52 42 0 3 0
29SEP27 70.00 C 0.00 0.00 0.00 13.52 +1.51 42 0 364 0
29SEP27 72.50 C 0.00 0.00 0.00 12.39 +1.35 42 0 151 0
29SEP27 75.00 C 0.00 0.00 0.00 11.32 +1.20 42 0 126 0
29SEP27 77.50 C 10.08 10.08 10.08 10.45 +1.25 42 14 320 +14
29SEP27 80.00 C 9.02 9.02 9.02 9.58 +1.19 42 34 224 0
29SEP27 82.50 C 0.00 0.00 0.00 8.78 +1.04 42 0 420 0
29SEP27 85.00 C 0.00 0.00 0.00 8.05 +0.97 42 0 468 0
29SEP27 87.50 C 0.00 0.00 0.00 7.35 +0.87 42 0 90 0
29SEP27 90.00 C 6.50 6.69 6.35 6.71 +0.82 42 7 83 +7
29SEP27 92.50 C 0.00 0.00 0.00 6.13 +0.77 42 0 49 0
29SEP27 95.00 C 5.30 5.30 5.30 5.59 +0.71 42 40 134 0
29SEP27 97.50 C 5.25 5.33 5.05 5.10 +0.67 42 122 244 +52
29SEP27 100.00 C 0.00 0.00 0.00 4.65 +0.62 42 0 136 0
29SEP27 102.50 C 0.00 0.00 0.00 4.24 +0.58 42 0 82 0
29SEP27 105.00 C 4.10 4.20 4.10 3.86 +0.53 42 3 186 +3
29SEP27 107.50 C 3.85 3.85 3.85 3.52 +0.50 42 2 76 0
29SEP27 110.00 C 3.44 3.67 3.44 3.21 +0.46 42 909 141 -788
29SEP27 112.50 C 0.00 0.00 0.00 2.92 +0.43 42 0 44 0
29SEP27 115.00 C 0.00 0.00 0.00 2.66 +0.39 42 0 4 0
29SEP27 117.50 C 0.00 0.00 0.00 2.43 +0.37 42 0 37 0
29SEP27 120.00 C 0.00 0.00 0.00 2.21 +0.34 42 0 34 0
29SEP27 122.50 C 0.00 0.00 0.00 2.01 +0.31 42 0 42 0
29SEP27 125.00 C 0.00 0.00 0.00 1.83 +0.29 41 0 28 0
29SEP27 127.50 C 0.00 0.00 0.00 1.67 +0.27 41 0 0 0
29SEP27 130.00 C 1.99 2.06 1.99 1.52 +0.24 41 7 89 +7
29SEP27 132.50 C 0.00 0.00 0.00 1.39 +0.23 41 0 3 0
29SEP27 135.00 C 0.00 0.00 0.00 1.27 +0.22 41 0 81 0
29SEP27 137.50 C 0.00 0.00 0.00 1.15 +0.19 41 0 101 0
29SEP27 140.00 C 0.00 0.00 0.00 1.05 +0.18 41 0 11 0
29SEP27 142.50 C 0.00 0.00 0.00 0.96 +0.17 41 0 5 0
29SEP27 145.00 C 1.32 1.32 1.32 0.88 +0.16 41 4 10 +4
29SEP27 147.50 C 0.00 0.00 0.00 0.80 +0.14 41 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.73 +0.13 41 0 10 0
29SEP27 152.50 C 0.00 0.00 0.00 0.67 +0.13 41 0 47 0
29SEP27 155.00 C 0.00 0.00 0.00 0.61 +0.11 41 0 261 0
29SEP27 157.50 C 1.07 1.07 1.07 0.55 +0.10 41 5 164 +5
TOTAL CALL 15,235 401,903 +144
09OCT26 49.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
09OCT26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
09OCT26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
09OCT26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
09OCT26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
09OCT26 66.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 48 0
09OCT26 67.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 242 0
09OCT26 68.00 P 0.02 0.02 0.01 0.00 -0.10 0 240 724 +181
09OCT26 69.00 P 0.08 0.08 0.01 0.00 -0.35 0 33 836 +14
09OCT26 70.00 P 0.30 0.30 0.05 0.00 -0.90 0 369 1,568 +48
09OCT26 71.00 P 0.48 0.68 0.01 0.00 -1.72 0 604 361 +154
09OCT26 72.00 P 0.92 1.45 0.59 0.50 -2.19 0 81 0 -30
09OCT26 73.00 P 2.31 2.31 1.70 1.50 -2.21 0 25 0 -27
09OCT26 74.00 P 3.00 3.00 2.47 2.50 -2.24 0 134 0 -134
09OCT26 75.00 P 0.00 0.00 0.00 3.50 -2.27 0 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 4.50 -2.19 0 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 5.50 -2.33 0 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 6.50 -2.36 0 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 7.50 -2.39 0 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 8.50 -2.21 0 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 9.50 -2.25 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 10.50 -2.25 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 11.50 -2.21 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 12.50 -2.42 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 13.50 -2.41 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 14.50 -2.42 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 15.50 -2.38 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 16.50 -2.21 0 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 17.50 -2.42 0 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 18.50 -2.40 0 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 19.50 -2.41 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 20.50 -2.44 0 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 0.01 - 100 0 0 -
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 83 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 64 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 105 0
16OCT26 64.00 P 0.00 0.00 0.00 0.02 -0.06 37 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 0.03 -0.13 35 0 40 0
16OCT26 66.00 P 0.20 0.20 0.10 0.07 -0.22 35 8 281 +3
16OCT26 67.00 P 0.25 0.25 0.20 0.14 -0.36 35 61 119 +60
16OCT26 68.00 P 0.48 0.48 0.26 0.26 -0.54 35 76 145 -19
16OCT26 69.00 P 0.73 0.73 0.44 0.46 -0.76 35 188 106 +1
16OCT26 70.00 P 1.08 1.10 0.68 0.75 -1.00 35 181 239 +63
16OCT26 71.00 P 1.41 1.50 1.07 1.12 -1.28 34 88 64 +62
16OCT26 72.00 P 1.80 1.80 1.64 1.64 -1.51 35 162 166 +162
16OCT26 73.00 P 2.90 2.90 2.20 2.31 -1.67 36 163 171 +163
16OCT26 74.00 P 3.00 3.05 3.00 3.05 -1.78 37 3 3 +3
16OCT26 75.00 P 4.22 4.22 4.22 3.88 -1.89 38 2 2 +2
16OCT26 76.00 P 0.00 0.00 0.00 4.75 -1.94 39 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 5.57 -2.26 34 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 6.53 -2.33 35 0 1 0
16OCT26 79.00 P 0.00 0.00 0.00 7.51 -2.38 35 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 8.50 -2.21 0 0 10 0
16OCT26 81.00 P 0.00 0.00 0.00 9.50 -2.25 0 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 10.50 -2.25 0 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 11.50 -2.21 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 12.50 -2.42 0 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 13.50 -2.41 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 14.50 -2.42 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 15.50 -2.38 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 16.50 -2.21 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 17.50 -2.42 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 18.50 -2.40 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 19.50 -2.41 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 137 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 0.00 128 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 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 318 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 313 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,662 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 716 0
29OCT26 60.00 P 0.00 0.00 0.00 0.03 -0.03 35 6 589 0
29OCT26 62.50 P 0.21 0.21 0.18 0.09 -0.13 33 19 3,277 -1
29OCT26 65.00 P 0.45 0.49 0.34 0.28 -0.31 33 680 4,271 +387
29OCT26 67.50 P 0.96 0.96 0.72 0.73 -0.60 33 119 4,399 -7
29OCT26 70.00 P 1.86 1.92 1.48 1.51 -0.99 33 248 10,100 -95
29OCT26 72.50 P 2.98 3.26 2.65 2.76 -1.39 34 63 5,368 +2
29OCT26 75.00 P 4.78 4.90 4.40 4.40 -1.78 34 92 2,696 -18
29OCT26 77.50 P 6.61 6.61 6.41 6.56 -1.67 37 57 2,482 -3
29OCT26 80.00 P 9.01 9.01 8.61 8.88 -1.92 41 94 2,784 0
29OCT26 82.50 P 11.41 11.41 11.01 11.35 -2.14 48 36 3,618 -10
29OCT26 85.00 P 14.52 14.52 14.52 13.91 -2.00 57 3 2,675 0
29OCT26 87.50 P 0.00 0.00 0.00 16.09 -2.26 50 0 1,480 0
29OCT26 90.00 P 0.00 0.00 0.00 18.59 -2.31 56 0 1,295 0
29OCT26 92.50 P 0.00 0.00 0.00 21.16 -2.20 65 0 446 0
29OCT26 95.00 P 0.00 0.00 0.00 23.59 -2.27 66 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 26.16 -2.12 76 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.59 -2.27 76 0 59 0
29OCT26 102.50 P 0.00 0.00 0.00 31.16 -2.20 86 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 33.59 -2.27 84 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 36.03 -2.24 81 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 38.59 -2.27 93 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 41.16 -2.20 103 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 43.66 -2.20 107 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 46.16 -2.20 111 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 48.66 -2.20 115 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 51.16 -2.20 119 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 53.66 -2.20 122 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 56.16 -2.19 126 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 58.66 -2.19 129 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 61.10 -2.25 127 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 63.60 -2.25 130 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 66.10 -2.17 133 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 68.66 -2.11 143 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 71.16 -2.11 146 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 73.60 -2.17 142 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 76.16 -2.11 152 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 78.58 -2.19 145 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 81.16 -2.19 157 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 83.66 -2.19 160 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 86.08 -2.27 154 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 88.66 -2.19 165 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 91.16 -2.19 168 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 93.58 -2.27 162 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 96.08 -2.27 164 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 98.58 -2.26 166 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 88 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 81 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 210 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 454 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 259 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 187 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 -0.03 37 0 511 0
27NOV26 55.00 P 0.22 0.22 0.22 0.08 -0.06 37 30 762 +30
27NOV26 57.50 P 0.00 0.00 0.00 0.18 -0.13 36 0 365 0
27NOV26 60.00 P 0.61 0.63 0.52 0.39 -0.23 37 30 1,275 +13
27NOV26 62.50 P 0.85 0.98 0.83 0.73 -0.37 37 24 931 0
27NOV26 65.00 P 1.50 1.53 1.31 1.28 -0.55 37 42 2,378 +2
27NOV26 67.50 P 2.03 2.28 2.01 2.03 -0.76 37 16 2,037 -10
27NOV26 70.00 P 3.31 3.31 2.90 3.00 -1.00 36 63 6,679 +16
27NOV26 72.50 P 4.39 4.39 4.39 4.29 -1.26 37 12 3,096 0
27NOV26 75.00 P 6.05 6.05 5.82 5.86 -1.49 37 103 2,254 -18
27NOV26 77.50 P 7.70 8.06 7.70 7.68 -1.62 38 9 5,650 -1
27NOV26 80.00 P 10.30 10.30 10.30 9.42 -2.08 36 3 754 -3
27NOV26 82.50 P 0.00 0.00 0.00 11.91 -1.77 41 0 1,239 0
27NOV26 85.00 P 14.36 14.36 13.87 13.91 -2.00 39 3 3,002 0
27NOV26 87.50 P 0.00 0.00 0.00 16.40 -1.95 43 0 2,171 0
27NOV26 90.00 P 18.73 18.73 18.73 18.68 -2.22 42 1 1,593 0
27NOV26 92.50 P 0.00 0.00 0.00 21.16 -2.20 45 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 23.59 -2.27 46 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 26.16 -2.12 52 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.59 -2.27 52 0 9 0
27NOV26 102.50 P 0.00 0.00 0.00 31.16 -2.20 58 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 33.59 -2.27 58 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 36.03 -2.24 57 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 38.59 -2.27 64 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 41.16 -2.20 70 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 43.66 -2.20 73 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 46.16 -2.20 76 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 48.66 -2.20 79 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 51.16 -2.20 81 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 53.66 -2.20 84 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 56.16 -2.19 86 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 58.66 -2.19 88 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 61.10 -2.25 87 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 63.60 -2.25 89 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 66.10 -2.17 91 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 68.66 -2.11 97 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 71.16 -2.11 99 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 73.60 -2.17 98 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 76.16 -2.11 103 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 78.58 -2.19 100 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 81.16 -2.19 107 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 83.66 -2.19 109 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 86.08 -2.27 106 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 88.66 -2.19 113 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 91.16 -2.19 115 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 93.58 -2.27 111 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 96.08 -2.27 113 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 98.58 -2.26 114 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 59 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 67 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 188 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 15,353 0
30DEC26 46.00 P 0.16 0.16 0.16 0.02 -0.02 37 2 394 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 311 0
30DEC26 49.00 P 0.00 0.00 0.00 0.06 -0.05 37 0 824 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 -0.06 37 0 696 0
30DEC26 52.50 P 0.00 0.00 0.00 0.17 -0.11 37 0 928 0
30DEC26 55.00 P 0.57 0.57 0.57 0.33 -0.17 37 20 2,156 0
30DEC26 57.50 P 0.83 0.87 0.83 0.58 -0.27 38 2 3,074 0
30DEC26 60.00 P 1.26 1.28 1.12 0.96 -0.38 38 88 3,101 -3
30DEC26 62.50 P 1.79 1.81 1.56 1.50 -0.52 38 96 5,842 +15
30DEC26 65.00 P 2.17 2.20 2.17 2.22 -0.64 38 5 7,962 +5
30DEC26 67.50 P 3.48 3.48 3.01 3.08 -0.83 38 262 5,451 -40
30DEC26 70.00 P 4.19 4.54 4.12 4.15 -1.03 37 148 25,041 -50
30DEC26 72.50 P 5.45 5.45 5.43 5.43 -1.24 37 60 6,300 0
30DEC26 75.00 P 7.22 7.57 6.84 6.97 -1.34 38 123 6,850 -31
30DEC26 77.50 P 9.33 9.40 9.33 8.64 -1.34 38 120 3,604 -75
30DEC26 80.00 P 11.15 11.15 10.52 10.12 -2.17 35 340 14,197 0
30DEC26 82.50 P 0.00 0.00 0.00 12.66 -1.37 41 0 4,874 0
30DEC26 85.00 P 0.00 0.00 0.00 14.37 -2.09 37 0 12,416 0
30DEC26 87.50 P 0.00 0.00 0.00 17.07 -1.53 43 10 1,330 0
30DEC26 90.00 P 0.00 0.00 0.00 19.36 -1.55 45 10 11,610 -10
30DEC26 92.50 P 0.00 0.00 0.00 21.72 -2.15 46 0 2,128 0
30DEC26 95.00 P 0.00 0.00 0.00 24.02 -1.84 47 0 6,604 0
30DEC26 97.50 P 0.00 0.00 0.00 26.39 -1.89 47 0 2,221 0
30DEC26 100.00 P 28.60 28.60 28.60 28.65 -2.21 45 3 4,004 +2
30DEC26 102.50 P 0.00 0.00 0.00 31.16 -2.20 48 1 307 -1
30DEC26 105.00 P 0.00 0.00 0.00 33.59 -2.27 48 0 692 0
30DEC26 107.50 P 0.00 0.00 0.00 36.09 -2.18 50 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 38.59 -2.27 53 0 1,123 0
30DEC26 112.50 P 0.00 0.00 0.00 41.16 -2.20 57 0 110 0
30DEC26 115.00 P 0.00 0.00 0.00 43.66 -2.20 60 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.16 -2.20 62 0 30 0
30DEC26 120.00 P 0.00 0.00 0.00 48.66 -2.20 64 0 57 0
30DEC26 122.50 P 0.00 0.00 0.00 51.16 -2.20 66 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 53.66 -2.20 68 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 56.16 -2.19 70 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 58.66 -2.19 72 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 61.10 -2.25 71 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 63.60 -2.25 73 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 66.10 -2.17 75 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 68.66 -2.11 79 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 71.16 -2.11 81 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 73.60 -2.17 80 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 76.16 -2.11 84 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 78.58 -2.19 82 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 81.16 -2.19 87 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 83.66 -2.19 89 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 86.08 -2.27 87 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 88.66 -2.19 92 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 91.16 -2.19 93 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 93.58 -2.27 91 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 96.08 -2.27 92 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 98.58 -2.26 94 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 1 0
28JAN27 46.00 P 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 0.09 -0.05 38 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 0.12 -0.06 38 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.16 -0.07 38 0 9 0
28JAN27 50.00 P 0.00 0.00 0.00 0.21 -0.08 38 0 95 0
28JAN27 52.50 P 0.00 0.00 0.00 0.37 -0.14 38 0 45 0
28JAN27 55.00 P 0.00 0.00 0.00 0.62 -0.21 38 0 513 0
28JAN27 57.50 P 1.19 1.19 1.19 0.97 -0.31 38 115 519 +115
28JAN27 60.00 P 1.68 1.68 1.57 1.46 -0.42 38 144 298 -11
28JAN27 62.50 P 2.12 2.12 2.12 2.10 -0.54 38 13 982 +13
28JAN27 65.00 P 2.80 2.80 2.80 2.83 -0.70 38 4 587 +4
28JAN27 67.50 P 3.81 3.95 3.80 3.79 -0.83 38 63 473 +60
28JAN27 70.00 P 5.16 5.16 5.11 4.91 -0.98 38 2 658 +2
28JAN27 72.50 P 0.00 0.00 0.00 6.22 -1.13 38 0 1 0
28JAN27 75.00 P 7.94 8.00 7.77 7.72 -1.25 38 207 207 +207
28JAN27 77.50 P 9.31 9.31 9.31 9.33 -1.51 38 1 19 +1
28JAN27 80.00 P 11.44 11.44 11.15 11.14 -1.34 38 5 9 +5
28JAN27 82.50 P 0.00 0.00 0.00 13.30 -1.35 40 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 15.34 -1.32 41 0 1 0
28JAN27 87.50 P 0.00 0.00 0.00 17.46 -1.49 42 0 8 0
28JAN27 90.00 P 0.00 0.00 0.00 19.68 -1.59 43 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 21.94 -1.93 43 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 24.23 -1.67 44 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 26.63 -1.65 46 0 26 0
28JAN27 100.00 P 0.00 0.00 0.00 28.94 -1.92 45 0 1 0
28JAN27 102.50 P 0.00 0.00 0.00 31.39 -1.97 47 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 33.70 -2.16 46 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 36.20 -2.07 48 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 38.71 -2.15 50 0 2 0
28JAN27 112.50 P 0.00 0.00 0.00 41.21 -2.15 52 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 43.74 -2.12 55 0 10 0
28JAN27 117.50 P 0.00 0.00 0.00 46.21 -2.15 57 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 48.71 -2.15 58 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 51.21 -2.15 60 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 53.71 -2.15 62 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 56.21 -2.14 64 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 58.71 -2.14 65 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 61.21 -2.14 67 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 63.71 -2.14 69 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 66.21 -2.06 70 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 68.71 -2.06 72 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 71.21 -2.06 73 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 73.71 -2.06 75 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 76.21 -2.06 76 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 39 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 13 0
30MAR27 36.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 9 0
30MAR27 37.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 22,214 0
30MAR27 38.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.07 -0.03 39 0 70 0
30MAR27 41.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.15 -0.05 39 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.19 -0.06 39 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.24 -0.07 39 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.29 -0.09 39 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.36 -0.10 39 0 133 0
30MAR27 48.00 P 0.00 0.00 0.00 0.44 -0.12 39 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.52 -0.15 39 0 209 0
30MAR27 50.00 P 0.00 0.00 0.00 0.63 -0.16 39 0 4,986 0
30MAR27 52.50 P 1.30 1.30 1.29 0.95 -0.22 39 200 1,276 +8
30MAR27 55.00 P 0.00 0.00 0.00 1.36 -0.31 39 0 1,296 0
30MAR27 57.50 P 2.19 2.19 2.18 1.89 -0.41 39 115 1,064 +100
30MAR27 60.00 P 2.75 2.75 2.72 2.56 -0.50 39 36 6,506 -5
30MAR27 62.50 P 3.46 3.46 3.46 3.36 -0.58 39 2 2,902 -2
30MAR27 65.00 P 4.34 4.34 4.34 4.21 -0.68 39 5 7,041 0
30MAR27 67.50 P 5.35 5.35 5.35 5.23 -0.77 39 5 2,448 +5
30MAR27 70.00 P 6.50 6.50 6.42 6.40 -0.96 39 16 19,372 -16
30MAR27 72.50 P 7.82 8.00 7.82 7.72 -1.09 39 2 4,412 -1
30MAR27 75.00 P 0.00 0.00 0.00 9.19 -1.14 39 0 7,165 0
30MAR27 77.50 P 0.00 0.00 0.00 10.75 -1.31 39 0 5,185 0
30MAR27 80.00 P 0.00 0.00 0.00 12.49 -1.40 39 0 4,009 0
30MAR27 82.50 P 0.00 0.00 0.00 14.22 -1.47 39 0 990 0
30MAR27 85.00 P 0.00 0.00 0.00 16.46 -1.22 41 0 15,385 0
30MAR27 87.50 P 0.00 0.00 0.00 18.47 -1.27 41 0 1,048 0
30MAR27 90.00 P 20.20 20.20 20.20 20.15 -1.82 39 2 1,759 +2
30MAR27 92.50 P 0.00 0.00 0.00 22.70 -1.46 42 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 24.88 -1.41 43 0 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 27.12 -1.62 43 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 29.73 -1.41 46 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 31.84 -1.64 45 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 34.23 -1.72 46 0 261 0
30MAR27 107.50 P 0.00 0.00 0.00 36.61 -1.78 47 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 38.93 -1.93 46 0 122 0
30MAR27 112.50 P 0.00 0.00 0.00 41.45 -1.91 48 0 278 0
30MAR27 115.00 P 0.00 0.00 0.00 43.99 -1.87 51 0 1,042 0
30MAR27 117.50 P 0.00 0.00 0.00 46.39 -1.97 51 0 69 0
30MAR27 120.00 P 0.00 0.00 0.00 48.81 -2.05 52 0 68 0
30MAR27 122.50 P 0.00 0.00 0.00 51.21 -2.15 51 0 8 0
30MAR27 125.00 P 54.20 54.20 53.90 53.71 -2.15 53 2 108 0
30MAR27 127.50 P 0.00 0.00 0.00 56.21 -2.14 54 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 58.71 -2.14 56 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 61.21 -2.14 57 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 63.71 -2.14 59 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 66.21 -2.06 60 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 68.71 -2.06 61 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 71.21 -2.06 63 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 73.71 -2.06 64 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 76.21 -2.06 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 78.70 -2.07 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 81.20 -2.15 67 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 83.70 -2.15 69 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 86.19 -2.16 70 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 88.69 -2.16 71 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 91.19 -2.16 72 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 93.69 -2.16 73 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 96.19 -2.16 74 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 98.69 -2.15 75 0 0 0
29JUN27 28.00 P 0.18 0.18 0.18 0.01 -0.01 40 4 20 +4
29JUN27 29.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 14 0
29JUN27 30.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 120 0
29JUN27 32.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 54 0
29JUN27 33.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 23 0
29JUN27 34.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.17 -0.03 41 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.20 -0.05 40 0 10 0
29JUN27 39.00 P 0.00 0.00 0.00 0.26 -0.05 41 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.31 -0.06 41 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.37 -0.08 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.45 -0.08 41 0 22 0
29JUN27 43.00 P 0.00 0.00 0.00 0.53 -0.09 41 0 51 0
29JUN27 44.00 P 0.00 0.00 0.00 0.62 -0.12 41 0 200 0
29JUN27 45.00 P 0.00 0.00 0.00 0.73 -0.13 41 0 194 0
29JUN27 46.00 P 1.26 1.26 1.26 0.85 -0.14 41 2 202 +2
29JUN27 47.00 P 0.00 0.00 0.00 0.97 -0.18 41 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 1.13 -0.18 41 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.29 -0.18 41 0 436 0
29JUN27 50.00 P 1.77 1.84 1.77 1.45 -0.24 41 31 1,503 0
29JUN27 52.50 P 2.30 2.30 2.28 1.97 -0.26 41 102 2,233 +100
29JUN27 55.00 P 0.00 0.00 0.00 2.57 -0.36 41 0 1,462 0
29JUN27 57.50 P 3.52 3.52 3.52 3.27 -0.44 41 8 972 0
29JUN27 60.00 P 4.20 4.20 4.20 4.12 -0.48 41 10 2,685 +10
29JUN27 62.50 P 0.00 0.00 0.00 4.97 -0.58 41 0 1,728 0
29JUN27 65.00 P 0.00 0.00 0.00 5.93 -0.61 40 0 3,922 0
29JUN27 67.50 P 0.00 0.00 0.00 7.01 -0.74 40 0 3,418 0
29JUN27 70.00 P 8.40 8.40 8.40 8.20 -0.85 40 1 2,057 +1
29JUN27 72.50 P 0.00 0.00 0.00 9.54 -0.94 40 0 1,268 0
29JUN27 75.00 P 0.00 0.00 0.00 10.97 -1.06 40 0 3,583 0
29JUN27 77.50 P 0.00 0.00 0.00 12.53 -1.18 40 0 3,739 0
29JUN27 80.00 P 0.00 0.00 0.00 14.22 -1.10 40 0 4,518 0
29JUN27 82.50 P 0.00 0.00 0.00 15.88 -1.27 40 0 1,308 0
29JUN27 85.00 P 0.00 0.00 0.00 17.46 -1.59 39 0 1,650 0
29JUN27 87.50 P 0.00 0.00 0.00 20.03 -0.99 42 0 815 0
29JUN27 90.00 P 22.50 22.50 21.90 21.83 -1.20 42 2 10,895 -2
29JUN27 92.50 P 0.00 0.00 0.00 23.88 -1.23 42 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 25.96 -1.27 42 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 28.10 -1.29 42 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 30.37 -1.44 43 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 32.69 -1.36 44 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 35.39 -1.16 47 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 37.30 -1.60 45 0 46 0
29JUN27 110.00 P 39.70 39.70 39.24 38.93 -2.29 40 90 825 +15
29JUN27 112.50 P 0.00 0.00 0.00 41.93 -1.67 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 43.99 -1.93 44 0 11 0
29JUN27 117.50 P 0.00 0.00 0.00 46.42 -1.94 44 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 48.81 -2.05 45 0 4 0
29JUN27 122.50 P 0.00 0.00 0.00 51.21 -2.15 45 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 53.71 -2.15 46 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 56.21 -2.14 47 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 58.71 -2.14 48 0 7 0
29JUN27 132.50 P 0.00 0.00 0.00 61.21 -2.14 50 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 63.71 -2.14 51 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 66.21 -2.06 52 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 68.71 -2.06 53 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 71.21 -2.06 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 73.71 -2.06 55 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 76.21 -2.06 56 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 78.70 -2.07 57 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 81.20 -2.15 58 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 83.70 -2.15 59 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 86.20 -2.15 60 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 88.69 -2.16 61 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 91.19 -2.16 62 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 93.69 -2.16 63 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 96.19 -2.16 64 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 98.69 -2.15 65 0 0 0
29SEP27 28.00 P 0.36 0.36 0.36 0.06 -0.01 42 2 56 +2
29SEP27 29.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 104 0
29SEP27 30.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 159 0
29SEP27 31.00 P 0.00 0.00 0.00 0.12 -0.03 41 0 49 0
29SEP27 32.00 P 0.00 0.00 0.00 0.15 -0.03 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.19 -0.03 41 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 0.23 -0.05 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.29 -0.05 42 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 0.34 -0.06 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.40 -0.08 41 0 100 0
29SEP27 38.00 P 0.00 0.00 0.00 0.49 -0.08 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.57 -0.08 41 0 203 0
29SEP27 40.00 P 1.16 1.16 1.16 0.66 -0.11 42 2 36 +2
29SEP27 41.00 P 0.00 0.00 0.00 0.77 -0.12 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.89 -0.13 41 0 9 0
29SEP27 43.00 P 0.00 0.00 0.00 1.02 -0.15 42 0 200 0
29SEP27 44.00 P 0.00 0.00 0.00 1.16 -0.17 42 0 100 0
29SEP27 45.00 P 0.00 0.00 0.00 1.32 -0.18 42 0 14 0
29SEP27 46.00 P 0.00 0.00 0.00 1.49 -0.18 42 0 221 0
29SEP27 47.00 P 0.00 0.00 0.00 1.66 -0.23 42 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 1.86 -0.26 42 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 2.08 -0.26 42 0 201 0
29SEP27 50.00 P 0.00 0.00 0.00 2.31 -0.26 42 0 41 0
29SEP27 52.50 P 0.00 0.00 0.00 2.94 -0.35 42 0 236 0
29SEP27 55.00 P 3.83 3.83 3.83 3.66 -0.41 42 100 464 +100
29SEP27 57.50 P 4.55 4.55 4.55 4.50 -0.47 42 100 692 +100
29SEP27 60.00 P 5.49 5.49 5.49 5.34 -0.52 42 100 672 +100
29SEP27 62.50 P 6.50 6.50 6.50 6.26 -0.60 41 30 1,007 +30
29SEP27 65.00 P 7.31 7.31 7.31 7.29 -0.68 41 95 4,837 +95
29SEP27 67.50 P 0.00 0.00 0.00 8.42 -0.73 41 0 1,911 0
29SEP27 70.00 P 10.00 10.00 9.58 9.66 -0.83 41 21 1,699 +19
29SEP27 72.50 P 11.18 11.18 11.18 10.99 -0.91 41 2 1,779 0
29SEP27 75.00 P 0.00 0.00 0.00 12.42 -1.00 40 0 4,105 0
29SEP27 77.50 P 0.00 0.00 0.00 13.98 -0.96 41 0 1,054 0
29SEP27 80.00 P 0.00 0.00 0.00 15.59 -1.04 41 2 273 0
29SEP27 82.50 P 0.00 0.00 0.00 17.45 -0.96 41 6 383 0
29SEP27 85.00 P 0.00 0.00 0.00 19.68 -0.58 43 0 1,277 0
29SEP27 87.50 P 0.00 0.00 0.00 21.10 -1.06 42 0 636 0
29SEP27 90.00 P 0.00 0.00 0.00 23.03 -1.18 42 0 17 0
29SEP27 92.50 P 0.00 0.00 0.00 25.00 -1.22 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 27.57 -0.70 44 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 29.05 -1.23 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 31.80 -0.71 45 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 33.38 -1.40 43 1 3 +1
29SEP27 105.00 P 0.00 0.00 0.00 36.17 -0.38 46 0 64 0
29SEP27 107.50 P 0.00 0.00 0.00 37.75 -1.45 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 39.99 -1.55 43 0 89 0
29SEP27 112.50 P 0.00 0.00 0.00 42.24 -1.59 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 44.52 -1.61 43 0 26 0
29SEP27 117.50 P 0.00 0.00 0.00 46.87 -1.63 44 0 0 0
29SEP27 120.00 P 49.60 49.60 49.36 48.97 -2.01 42 2 4 +2
29SEP27 122.50 P 0.00 0.00 0.00 51.68 -1.74 45 0 50 0
29SEP27 125.00 P 0.00 0.00 0.00 54.01 -1.86 45 0 1,704 0
29SEP27 127.50 P 0.00 0.00 0.00 56.42 -1.94 45 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 58.90 -1.95 46 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 61.44 -1.91 48 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 63.90 -1.95 48 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 66.21 -2.06 47 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 68.71 -2.06 48 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 71.21 -2.06 49 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 73.71 -2.06 50 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 76.21 -2.06 51 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 78.70 -2.07 52 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 81.20 -2.15 53 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 83.70 -2.15 54 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 86.20 -2.15 55 0 0 0
TOTAL PUT 7,115 452,703 +1,870
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$ 9.660
29OCT26 7.00 C 0.00 0.00 0.00 2.67 +0.45 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.42 +0.45 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.17 +0.46 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.92 +0.44 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.68 +0.45 39 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.43 +0.44 33 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.19 +0.42 33 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.95 +0.38 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.73 +0.34 30 0 16 0
29OCT26 9.25 C 0.00 0.00 0.00 0.53 +0.28 29 0 99 0
29OCT26 9.50 C 0.00 0.00 0.00 0.37 +0.21 30 0 98 0
29OCT26 9.75 C 0.00 0.00 0.00 0.24 +0.15 30 0 59 0
29OCT26 10.00 C 0.00 0.00 0.00 0.15 +0.10 30 0 279 0
29OCT26 10.50 C 0.07 0.07 0.07 0.05 +0.03 31 150 378 -24
29OCT26 11.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.69 +0.46 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.44 +0.44 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.20 +0.43 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.92 +0.38 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.72 +0.41 33 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.49 +0.39 32 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.28 +0.37 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.08 +0.35 34 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.89 +0.32 33 0 47 0
27NOV26 9.25 C 0.00 0.00 0.00 0.70 +0.26 31 0 30 0
27NOV26 9.50 C 0.46 0.51 0.46 0.56 +0.22 32 70 53 +21
27NOV26 9.75 C 0.00 0.00 0.00 0.44 +0.19 32 0 105 0
27NOV26 10.00 C 0.00 0.00 0.00 0.34 +0.16 33 0 56 0
27NOV26 10.50 C 0.00 0.00 0.00 0.19 +0.09 33 0 110 0
27NOV26 11.00 C 0.10 0.10 0.10 0.11 +0.06 34 8 38 +8
27NOV26 11.50 C 0.00 0.00 0.00 0.06 +0.04 35 0 40 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 95 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.69 +0.39 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.48 +0.46 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.24 +0.43 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.99 +0.38 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.78 +0.38 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.57 +0.38 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.37 +0.35 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.18 +0.33 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.01 +0.32 32 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.83 +0.27 31 0 0 0
30DEC26 9.50 C 0.62 0.62 0.59 0.69 +0.23 31 130 130 +130
30DEC26 9.75 C 0.00 0.00 0.00 0.57 +0.20 31 0 60 0
30DEC26 10.00 C 0.00 0.00 0.00 0.47 +0.18 32 0 33 0
30DEC26 10.50 C 0.00 0.00 0.00 0.32 +0.14 33 0 57 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 +0.09 33 0 233 0
30DEC26 11.50 C 0.11 0.11 0.11 0.12 +0.05 33 60 110 +60
30DEC26 12.00 C 0.00 0.00 0.00 0.07 +0.03 33 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 49 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 140 0
28JAN27 7.00 C 0.00 0.00 0.00 2.73 +0.39 22 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.52 +0.42 34 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.29 +0.40 33 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.02 +0.35 27 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.84 +0.38 32 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.62 +0.36 30 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.44 +0.35 31 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.26 +0.33 31 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.10 +0.31 32 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.94 +0.28 31 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.81 +0.26 32 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.68 +0.23 31 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.56 +0.19 31 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.39 +0.14 31 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.26 +0.10 31 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.18 +0.08 32 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.12 +0.06 32 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.08 +0.04 33 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.05 +0.03 33 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.84 +0.42 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.62 +0.43 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.40 +0.41 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.19 +0.39 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.01 +0.39 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.81 +0.36 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.62 +0.33 33 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.45 +0.28 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.29 +0.26 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.13 +0.23 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.99 +0.24 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.87 +0.22 31 0 179 0
30MAR27 10.00 C 0.00 0.00 0.00 0.74 +0.17 31 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.57 +0.15 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.43 +0.12 32 0 16 0
30MAR27 11.50 C 0.00 0.00 0.00 0.33 +0.11 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.24 +0.07 32 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 +0.05 32 0 104 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 +0.03 32 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 +0.03 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JUN27 7.00 C 0.00 0.00 0.00 2.88 +0.33 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.67 +0.39 33 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.53 +0.39 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.33 +0.39 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.07 +0.33 32 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.95 +0.37 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.78 +0.35 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.62 +0.29 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.46 +0.27 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.32 +0.25 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.19 +0.23 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.04 +0.21 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.96 +0.20 33 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.77 +0.19 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.61 +0.15 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.48 +0.12 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.38 +0.09 33 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.29 +0.07 33 0 45 0
29JUN27 13.00 C 0.00 0.00 0.00 0.22 +0.05 33 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.17 +0.04 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.13 +0.03 33 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.10 +0.02 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 +0.02 34 0 10 0
29SEP27 7.00 C 0.00 0.00 0.00 2.95 +0.38 35 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.74 +0.36 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.57 +0.38 35 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.37 +0.37 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.20 +0.37 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.03 +0.34 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.86 +0.35 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.71 +0.33 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.56 +0.30 33 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.40 +0.25 32 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.29 +0.24 32 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.18 +0.22 32 0 0 0
29SEP27 10.00 C 0.97 0.97 0.97 1.11 +0.24 33 200 235 +200
29SEP27 10.50 C 0.00 0.00 0.00 0.90 +0.17 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.76 +0.16 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.62 +0.13 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.52 +0.11 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.43 +0.09 33 0 11 0
29SEP27 13.00 C 0.00 0.00 0.00 0.36 +0.08 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.30 +0.07 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.25 +0.06 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.21 +0.05 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.17 +0.04 34 0 0 0
TOTAL CALL 618 4,991 +395
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 86 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.02 -0.03 35 0 50 0
29OCT26 8.75 P 0.00 0.00 0.00 0.03 -0.07 32 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.06 -0.12 31 0 105 0
29OCT26 9.25 P 0.00 0.00 0.00 0.12 -0.18 32 0 552 0
29OCT26 9.50 P 0.22 0.22 0.22 0.21 -0.24 32 1 86 +1
29OCT26 9.75 P 0.00 0.00 0.00 0.32 -0.30 30 0 153 0
29OCT26 10.00 P 0.00 0.00 0.00 0.48 -0.35 31 0 79 0
29OCT26 10.50 P 0.00 0.00 0.00 0.88 -0.41 32 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.34 -0.45 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.84 -0.45 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.34 -0.45 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.84 -0.45 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.34 -0.45 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.84 -0.45 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.34 -0.45 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.84 -0.45 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.34 -0.45 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.84 -0.45 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.34 -0.45 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.03 -0.04 34 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 -0.06 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.09 -0.08 34 0 300 0
27NOV26 8.75 P 0.15 0.15 0.15 0.13 -0.11 33 140 153 -140
27NOV26 9.00 P 0.00 0.00 0.00 0.20 -0.15 34 0 60 0
27NOV26 9.25 P 0.00 0.00 0.00 0.28 -0.19 34 0 94 0
27NOV26 9.50 P 0.45 0.45 0.45 0.39 -0.23 34 25 85 +25
27NOV26 9.75 P 0.00 0.00 0.00 0.52 -0.24 34 0 71 0
27NOV26 10.00 P 0.00 0.00 0.00 0.65 -0.29 33 0 204 0
27NOV26 10.50 P 0.00 0.00 0.00 1.00 -0.35 33 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.45 -0.36 38 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 1.91 -0.38 41 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.34 -0.45 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.84 -0.45 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.34 -0.45 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.84 -0.45 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.34 -0.45 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.84 -0.45 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.34 -0.48 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.84 -0.48 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.34 -0.48 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 -0.04 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 -0.04 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 -0.06 33 0 36 0
30DEC26 8.25 P 0.00 0.00 0.00 0.11 -0.07 33 0 45 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 -0.10 32 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.22 -0.12 33 0 130 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 -0.16 32 0 67 0
30DEC26 9.25 P 0.41 0.41 0.41 0.39 -0.19 33 15 96 +15
30DEC26 9.50 P 0.53 0.54 0.53 0.50 -0.22 33 130 298 +130
30DEC26 9.75 P 0.69 0.69 0.66 0.63 -0.20 33 45 90 +45
30DEC26 10.00 P 0.00 0.00 0.00 0.76 -0.27 32 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 1.09 -0.33 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.48 -0.38 33 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.92 -0.41 34 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.42 -0.37 39 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.84 -0.45 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.34 -0.45 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.87 -0.45 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.34 -0.45 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.84 -0.45 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.34 -0.48 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.84 -0.48 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.34 -0.48 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.84 -0.45 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.34 -0.45 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.84 -0.45 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.40 -0.39 82 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.86 -0.46 77 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.34 -0.45 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.84 -0.45 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.39 -0.43 91 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.34 -0.45 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.34 -0.49 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.34 -0.49 0 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.05 -0.03 32 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.07 -0.05 32 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.11 -0.05 32 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.15 -0.08 32 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.21 -0.10 32 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.28 -0.12 32 0 0 0
28JAN27 9.00 P 0.40 0.40 0.40 0.36 -0.15 32 31 31 +31
28JAN27 9.25 P 0.50 0.50 0.50 0.46 -0.18 32 27 27 +27
28JAN27 9.50 P 0.00 0.00 0.00 0.58 -0.17 33 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.71 -0.20 33 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.83 -0.25 32 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.15 -0.31 31 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.55 -0.32 33 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.96 -0.38 33 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.42 -0.39 35 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.88 -0.41 35 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.34 -0.46 0 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.87 -0.45 42 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.37 -0.42 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 -0.04 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.08 -0.05 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.11 -0.06 32 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.14 -0.09 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.19 -0.10 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.25 -0.11 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.32 -0.13 32 0 76 0
30MAR27 8.75 P 0.00 0.00 0.00 0.40 -0.15 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.50 -0.16 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.60 -0.19 32 0 0 0
30MAR27 9.50 P 0.73 0.73 0.73 0.69 -0.24 31 5 17 +5
30MAR27 9.75 P 0.00 0.00 0.00 0.84 -0.24 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.97 -0.27 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.28 -0.32 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.64 -0.28 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.05 -0.36 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 -0.38 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.90 -0.42 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.37 -0.43 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.87 -0.45 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.37 -0.45 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.84 -0.45 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.35 -0.47 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.87 -0.45 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.35 -0.47 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.84 -0.48 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.34 -0.47 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.16 -0.07 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.20 -0.10 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.26 -0.10 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.32 -0.12 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.40 -0.12 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.48 -0.14 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.58 -0.13 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.67 -0.16 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.78 -0.21 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.89 -0.20 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.00 -0.23 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.13 -0.26 31 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.28 -0.26 31 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.59 -0.30 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.95 -0.31 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.33 -0.39 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.73 -0.36 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.15 -0.42 31 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.60 -0.37 32 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.06 -0.41 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.49 -0.44 31 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.96 -0.44 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.44 -0.38 32 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.91 -0.41 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.40 -0.42 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.88 -0.44 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.25 -0.08 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.31 -0.09 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.38 -0.11 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.46 -0.11 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.54 -0.14 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.64 -0.14 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.74 -0.17 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.85 -0.18 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.97 -0.20 34 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.10 -0.21 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.24 -0.22 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.38 -0.24 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.53 -0.26 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.86 -0.29 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.21 -0.24 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.59 -0.33 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.97 -0.36 36 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.38 -0.37 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.80 -0.30 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.23 -0.31 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.68 -0.31 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.14 -0.38 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.51 -0.41 34 0 0 0
TOTAL PUT 419 4,306 +139
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 25.960
09OCT26 16.75 C 0.00 0.00 0.00 9.21 - 0 0 0 -
09OCT26 17.00 C 0.00 0.00 0.00 8.96 +2.30 0 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 8.71 +2.30 0 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 8.46 +2.30 0 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 8.21 +2.30 0 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 7.96 +2.30 0 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 7.71 +2.30 0 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 7.46 +2.30 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 7.21 +2.30 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 6.96 +2.30 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 6.71 +2.30 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 6.46 +2.30 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 6.21 +2.30 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 5.96 +2.30 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 5.46 +2.30 0 0 0 0
09OCT26 21.00 C 4.20 4.20 4.20 4.96 +2.30 0 1 0 -1
09OCT26 21.50 C 0.00 0.00 0.00 4.46 +2.30 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 3.96 +2.26 0 0 0 0
09OCT26 22.50 C 2.86 2.86 2.86 3.46 +2.28 0 5 0 -5
09OCT26 23.00 C 1.20 2.69 1.20 2.96 +2.27 0 49 0 -150
09OCT26 23.50 C 0.74 2.02 0.74 2.46 +2.15 0 14 0 -240
09OCT26 24.00 C 0.26 1.75 0.19 1.96 +1.82 0 553 0 -2,312
09OCT26 24.50 C 0.10 1.40 0.06 1.46 +1.39 0 1,888 0 -1,115
09OCT26 25.00 C 0.02 0.92 0.02 0.96 +0.92 0 1,499 0 -866
09OCT26 25.50 C 0.03 0.44 0.02 0.46 +0.44 0 1,542 0 -347
09OCT26 26.00 C 0.02 0.16 0.01 0.00 -0.01 0 4,111 1,137 -47
09OCT26 26.50 C 0.01 0.06 0.01 0.00 -0.01 0 225 806 +88
09OCT26 27.00 C 0.01 0.01 0.01 0.00 -0.01 0 304 526 -20
09OCT26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
09OCT26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 744 0
09OCT26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 419 0
09OCT26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
09OCT26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09OCT26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
09OCT26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 9.22 - 0 0 0 -
16OCT26 17.00 C 0.00 0.00 0.00 8.97 +2.25 0 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 8.72 +2.25 0 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 8.47 +2.25 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 8.22 +2.25 0 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 7.97 +2.25 0 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 7.72 +2.25 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 7.47 +2.25 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 7.22 +2.24 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 6.97 +2.30 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 6.72 +2.30 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 6.47 +2.30 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 6.22 +2.29 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 5.97 +2.29 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 5.47 +2.29 0 0 0 0
16OCT26 21.00 C 3.80 4.74 3.80 4.97 +2.28 0 2 0 0
16OCT26 21.50 C 0.00 0.00 0.00 4.48 +2.26 58 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 3.98 +2.25 52 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 3.49 +2.18 52 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 3.00 +2.06 49 0 0 0
16OCT26 23.50 C 0.90 1.80 0.90 2.53 +1.88 49 40 95 -10
16OCT26 24.00 C 0.60 1.95 0.60 2.06 +1.64 46 58 1,342 +9
16OCT26 24.50 C 0.37 1.50 0.37 1.61 +1.35 43 307 1,331 +40
16OCT26 25.00 C 0.25 1.20 0.25 1.24 +1.08 45 678 660 +109
16OCT26 25.50 C 0.13 0.91 0.13 0.92 +0.83 46 476 303 +25
16OCT26 26.00 C 0.09 0.68 0.09 0.65 +0.60 46 1,028 500 +261
16OCT26 26.50 C 0.09 0.46 0.09 0.46 +0.43 47 208 352 +162
16OCT26 27.00 C 0.11 0.32 0.11 0.32 +0.30 49 432 459 +269
16OCT26 27.50 C 0.09 0.21 0.09 0.22 +0.21 50 122 108 +62
16OCT26 28.00 C 0.07 0.15 0.06 0.14 +0.13 50 275 242 +242
16OCT26 28.50 C 0.07 0.10 0.07 0.10 +0.09 53 56 56 +56
16OCT26 29.00 C 0.05 0.07 0.05 0.06 +0.05 53 534 446 +446
16OCT26 29.50 C 0.03 0.03 0.03 0.05 +0.04 57 6 6 +6
16OCT26 30.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 17.48 +2.24 172 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 17.23 +2.24 166 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 16.98 +2.24 160 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 16.73 +2.24 155 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.48 +2.24 149 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.23 +2.24 143 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 15.98 +2.24 137 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.48 +2.24 125 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 14.98 +2.23 110 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.48 +2.23 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 13.98 +2.23 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 13.48 +2.23 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 12.98 +2.23 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.48 +2.26 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 11.98 +2.23 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 11.49 +2.24 92 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 10.99 +2.23 85 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 10.49 +2.23 78 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.96 +2.20 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.49 +2.23 62 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.97 +2.21 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.47 +2.20 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.99 +2.22 0 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 7.49 +2.21 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.00 +2.21 54 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 6.48 +2.26 0 0 0 0
29OCT26 20.00 C 5.25 5.70 5.25 6.00 +2.26 44 48 105 -6
29OCT26 21.00 C 0.00 0.00 0.00 5.02 +2.20 46 0 61 0
29OCT26 22.00 C 0.00 0.00 0.00 4.07 +2.14 46 0 311 0
29OCT26 23.00 C 1.82 2.99 1.82 3.17 +1.92 46 18 390 -16
29OCT26 24.00 C 0.92 2.26 0.92 2.27 +1.53 40 342 2,847 -117
29OCT26 25.00 C 0.47 1.59 0.47 1.59 +1.17 42 2,310 6,302 +93
29OCT26 26.00 C 0.30 1.00 0.30 1.00 +0.76 41 2,192 4,684 +376
29OCT26 27.00 C 0.17 0.65 0.17 0.64 +0.51 43 3,889 8,592 +973
29OCT26 28.00 C 0.16 0.40 0.16 0.40 +0.33 44 3,930 11,407 +158
29OCT26 29.00 C 0.06 0.24 0.06 0.24 +0.20 45 3,258 7,231 -59
29OCT26 30.00 C 0.04 0.15 0.04 0.15 +0.12 47 4,426 5,133 -585
29OCT26 31.00 C 0.04 0.10 0.04 0.09 +0.07 49 226 3,420 +63
29OCT26 32.00 C 0.04 0.05 0.04 0.06 +0.05 51 232 5,705 +20
29OCT26 33.00 C 0.03 0.04 0.03 0.04 +0.03 53 14 1,705 -4
29OCT26 34.00 C 0.02 0.04 0.02 0.03 +0.02 56 287 1,090 +257
29OCT26 35.00 C 0.02 0.02 0.02 0.02 +0.01 57 521 3,231 +447
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,380 0
29OCT26 37.00 C 0.01 0.02 0.01 0.01 0.00 61 101 4,117 -1
29OCT26 38.00 C 0.01 0.01 0.01 0.01 0.00 65 42 886 -42
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 638 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,174 0
29OCT26 41.00 C 0.01 0.01 0.01 0.01 0.00 76 1 375 -1
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 190 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 83 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 86 0 225 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 89 0 303 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 92 0 80 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 95 0 116 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 98 0 353 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 101 0 261 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 104 0 18 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 111 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 129 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 17.50 +2.26 105 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 17.25 +2.25 99 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 17.00 +2.25 90 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 16.75 +2.25 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 16.50 +2.25 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.25 +2.25 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.00 +2.25 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 15.51 +2.25 89 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 14.98 +2.22 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 14.51 +2.25 59 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.01 +2.25 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 13.48 +2.21 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.02 +2.25 68 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.52 +2.24 59 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.02 +2.24 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 11.52 +2.24 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.03 +2.24 56 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 10.53 +2.23 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.03 +2.21 41 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.54 +2.21 50 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.99 +2.15 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.51 +2.15 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.02 +2.14 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.50 +2.10 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.05 +2.11 35 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.61 +2.18 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.15 +2.09 46 0 62 0
27NOV26 21.00 C 0.00 0.00 0.00 5.23 +2.13 45 0 3 0
27NOV26 22.00 C 3.98 3.98 3.98 4.27 +1.85 40 1 243 -1
27NOV26 23.00 C 2.57 3.55 2.57 3.57 +1.78 44 38 340 -7
27NOV26 24.00 C 1.95 2.84 1.95 2.84 +1.53 44 492 1,253 -26
27NOV26 25.00 C 1.13 2.17 1.13 2.17 +1.22 42 1,179 1,011 +314
27NOV26 26.00 C 0.98 1.69 0.98 1.69 +1.02 43 1,088 2,104 +157
27NOV26 27.00 C 0.70 1.23 0.70 1.27 +0.80 43 338 2,415 +245
27NOV26 28.00 C 0.53 0.94 0.53 0.94 +0.61 44 444 2,271 +289
27NOV26 29.00 C 0.29 0.70 0.29 0.72 +0.48 45 643 3,001 +199
27NOV26 30.00 C 0.21 0.54 0.21 0.54 +0.37 46 1,122 3,135 +547
27NOV26 31.00 C 0.20 0.39 0.20 0.39 +0.27 46 330 3,002 +20
27NOV26 32.00 C 0.12 0.30 0.12 0.29 +0.20 47 305 2,344 -5
27NOV26 33.00 C 0.11 0.22 0.11 0.21 +0.15 47 209 3,108 +15
27NOV26 34.00 C 0.10 0.18 0.10 0.15 +0.10 48 155 702 +64
27NOV26 35.00 C 0.08 0.14 0.08 0.11 +0.08 48 93 1,788 +56
27NOV26 36.00 C 0.07 0.12 0.07 0.08 +0.06 49 158 5,292 +149
27NOV26 37.00 C 0.08 0.08 0.08 0.06 +0.05 49 150 2,423 +104
27NOV26 38.00 C 0.00 0.00 0.00 0.05 +0.04 51 0 856 0
27NOV26 39.00 C 0.03 0.03 0.03 0.04 +0.03 52 13 608 +13
27NOV26 40.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 1,043 0
27NOV26 41.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 470 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 251 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 231 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 197 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
27NOV26 46.00 C 0.01 0.01 0.01 0.01 0.00 59 30 455 +30
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 111 0
27NOV26 48.00 C 0.01 0.01 0.01 0.01 0.00 62 349 349 +349
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 771 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 17.50 +2.15 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 17.25 +2.15 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 17.00 +2.15 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 16.75 +2.14 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 16.53 +2.17 67 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.25 +2.14 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.03 +2.17 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 15.51 +2.14 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.00 +2.13 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 14.51 +2.13 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.01 +2.13 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 13.49 +2.10 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.02 +2.12 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 12.54 +2.13 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.02 +2.10 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 11.55 +2.12 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.05 +2.09 0 0 20,148 0
30DEC26 15.50 C 0.00 0.00 0.00 10.55 +2.08 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.09 +2.09 44 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 9.56 +2.04 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.12 +2.08 45 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 8.60 +2.02 36 0 18 0
30DEC26 18.00 C 0.00 0.00 0.00 8.12 +2.01 38 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 7.66 +2.00 41 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.22 +1.99 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.76 +1.95 43 0 31 0
30DEC26 20.00 C 4.59 4.59 4.59 6.36 +1.97 45 32 205 -2
30DEC26 21.00 C 0.00 0.00 0.00 5.47 +1.93 43 0 154 0
30DEC26 22.00 C 0.00 0.00 0.00 4.67 +1.90 43 0 1,194 0
30DEC26 23.00 C 3.29 3.29 3.29 3.79 +1.60 39 2 1,195 -2
30DEC26 24.00 C 2.39 3.18 2.37 3.22 +1.52 41 756 5,818 -146
30DEC26 25.00 C 1.64 2.61 1.64 2.61 +1.29 41 201 5,974 -48
30DEC26 26.00 C 1.13 2.03 1.13 2.12 +1.10 41 567 3,857 -133
30DEC26 27.00 C 1.23 1.66 1.23 1.71 +0.92 42 542 7,328 -139
30DEC26 28.00 C 0.72 1.36 0.72 1.36 +0.75 42 1,129 8,812 +344
30DEC26 29.00 C 0.79 1.08 0.78 1.08 +0.61 42 1,299 11,906 -300
30DEC26 30.00 C 0.55 0.87 0.54 0.87 +0.50 43 468 10,494 -112
30DEC26 31.00 C 0.41 0.70 0.41 0.70 +0.41 44 102 3,018 -4
30DEC26 32.00 C 0.27 0.55 0.27 0.56 +0.33 44 288 5,233 -99
30DEC26 33.00 C 0.33 0.46 0.33 0.46 +0.28 45 1,295 22,389 +189
30DEC26 34.00 C 0.30 0.32 0.30 0.36 +0.22 46 10 2,119 0
30DEC26 35.00 C 0.20 0.29 0.20 0.29 +0.18 46 285 5,531 +273
30DEC26 36.00 C 0.23 0.25 0.23 0.23 +0.14 47 226 8,700 -20
30DEC26 37.00 C 0.13 0.20 0.13 0.18 +0.11 47 9 8,330 0
30DEC26 38.00 C 0.18 0.18 0.18 0.15 +0.09 48 7 5,849 0
30DEC26 39.00 C 0.11 0.13 0.11 0.12 +0.07 48 34 10,136 +4
30DEC26 40.00 C 0.12 0.13 0.12 0.10 +0.06 49 32 4,077 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 +0.05 49 0 3,443 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 +0.05 50 0 2,559 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 +0.04 49 0 1,336 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 +0.03 50 0 724 0
30DEC26 45.00 C 0.06 0.06 0.06 0.03 +0.02 49 21 9,993 -21
30DEC26 46.00 C 0.06 0.06 0.06 0.02 +0.01 49 21 1,039 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 470 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 379 0
30DEC26 50.00 C 0.04 0.04 0.04 0.01 0.00 51 90 10,568 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,229 0
30DEC26 57.50 C 0.03 0.03 0.03 0.01 0.00 60 12 506 0
30DEC26 60.00 C 0.03 0.03 0.03 0.01 0.00 63 12 1,420 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 487 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 237 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 7,218 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 285 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 698 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 659 0
28JAN27 8.50 C 0.00 0.00 0.00 17.50 +2.11 0 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 17.25 +2.10 0 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 17.01 +2.12 0 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 16.75 +2.14 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 16.53 +2.17 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 16.27 +2.12 0 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 16.03 +2.13 0 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 15.53 +2.12 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 15.02 +2.10 0 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 14.54 +2.12 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 14.04 +2.11 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 13.55 +2.10 0 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 13.06 +2.15 0 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 12.58 +2.10 0 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 12.09 +2.10 0 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 11.61 +2.10 42 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 11.14 +2.15 48 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 10.66 +2.09 48 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 10.17 +2.08 46 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 9.64 +2.02 37 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 9.22 +2.10 45 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 8.76 +2.04 46 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 8.29 +2.02 45 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 7.84 +2.01 45 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 7.38 +2.01 44 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 6.97 +1.98 45 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 6.44 +1.85 40 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 5.71 +2.00 43 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 4.94 +1.89 43 0 130 0
28JAN27 23.00 C 3.60 3.60 3.60 4.19 +1.69 42 3 115 -3
28JAN27 24.00 C 2.34 3.43 2.34 3.54 +1.52 41 324 1,131 +41
28JAN27 25.00 C 2.12 2.91 2.12 2.97 +1.36 41 305 562 +194
28JAN27 26.00 C 1.90 2.35 1.90 2.47 +1.17 41 140 195 +46
28JAN27 27.00 C 1.44 2.04 1.44 2.04 +0.98 41 124 199 +100
28JAN27 28.00 C 1.20 1.72 1.20 1.72 +0.88 42 1,322 1,877 +1,159
28JAN27 29.00 C 0.95 1.43 0.95 1.43 +0.77 42 996 1,163 +876
28JAN27 30.00 C 0.64 1.18 0.64 1.18 +0.67 43 1,138 1,134 +978
28JAN27 31.00 C 0.76 0.93 0.76 0.98 +0.58 43 76 145 +45
28JAN27 32.00 C 0.63 0.76 0.63 0.81 +0.50 44 222 287 +196
28JAN27 33.00 C 0.52 0.55 0.52 0.68 +0.44 44 62 164 +2
28JAN27 34.00 C 0.30 0.30 0.30 0.57 +0.39 45 5 105 +5
28JAN27 35.00 C 0.34 0.44 0.34 0.47 +0.33 45 116 146 +116
28JAN27 36.00 C 0.35 0.40 0.35 0.39 +0.28 46 23 84 +23
28JAN27 37.00 C 0.35 0.35 0.35 0.33 +0.24 46 3 78 +3
28JAN27 38.00 C 0.00 0.00 0.00 0.27 +0.20 46 0 1 0
28JAN27 39.00 C 0.00 0.00 0.00 0.23 +0.18 47 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.19 +0.15 47 0 0 0
28JAN27 41.00 C 0.15 0.15 0.15 0.16 +0.13 47 200 500 +200
28JAN27 42.00 C 0.14 0.14 0.14 0.14 +0.12 48 200 203 +200
28JAN27 43.00 C 0.00 0.00 0.00 0.12 +0.11 49 0 0 0
28JAN27 44.00 C 0.12 0.12 0.12 0.10 +0.09 49 20 20 +20
28JAN27 45.00 C 0.00 0.00 0.00 0.09 +0.08 50 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.08 +0.07 50 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.07 +0.06 51 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.06 +0.05 51 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.05 +0.04 51 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.04 +0.03 51 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 17.50 +2.04 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 17.25 +2.04 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 17.01 +2.04 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 16.75 +2.03 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 16.53 +2.05 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.27 +2.04 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.03 +2.04 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 15.53 +2.02 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.02 +2.00 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 14.54 +1.99 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.05 +1.98 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 13.57 +1.97 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.09 +1.97 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 12.62 +1.97 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.14 +1.96 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 11.67 +1.96 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 11.20 +1.95 34 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 10.73 +1.94 37 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 10.28 +1.94 40 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 9.84 +1.94 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.39 +1.92 42 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 8.90 +1.85 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.51 +1.88 42 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 8.02 +1.80 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.63 +1.80 41 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 7.23 +1.81 41 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 6.81 +1.73 41 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 6.10 +1.73 42 0 290 0
30MAR27 22.00 C 0.00 0.00 0.00 5.41 +1.75 42 0 1,752 0
30MAR27 23.00 C 4.32 4.32 4.32 4.74 +1.66 41 26 1,295 0
30MAR27 24.00 C 3.00 4.05 3.00 4.13 +1.51 41 275 5,978 -11
30MAR27 25.00 C 2.93 3.43 2.93 3.58 +1.37 41 60 3,252 +60
30MAR27 26.00 C 2.46 3.05 2.46 3.06 +1.16 40 96 9,215 -60
30MAR27 27.00 C 2.15 2.50 2.15 2.67 +1.09 41 295 3,999 +260
30MAR27 28.00 C 1.77 2.34 1.77 2.34 +0.99 42 73 6,632 -11
30MAR27 29.00 C 1.92 1.95 1.92 2.00 +0.86 42 32 8,465 0
30MAR27 30.00 C 1.44 1.73 1.44 1.73 +0.77 42 18 6,021 -6
30MAR27 31.00 C 1.03 1.31 1.03 1.50 +0.69 42 18 3,865 +2
30MAR27 32.00 C 1.06 1.18 1.06 1.31 +0.64 43 12 15,676 +12
30MAR27 33.00 C 0.92 0.99 0.92 1.15 +0.59 43 160 10,957 +126
30MAR27 34.00 C 0.00 0.00 0.00 0.98 +0.51 43 0 7,032 0
30MAR27 35.00 C 0.70 0.74 0.70 0.86 +0.47 44 31 4,759 0
30MAR27 36.00 C 0.00 0.00 0.00 0.75 +0.42 44 0 907 0
30MAR27 37.00 C 0.51 0.67 0.51 0.65 +0.37 45 103 463 +100
30MAR27 38.00 C 0.45 0.60 0.45 0.56 +0.33 45 105 1,251 +3
30MAR27 39.00 C 0.00 0.00 0.00 0.49 +0.30 45 0 2,101 0
30MAR27 40.00 C 0.00 0.00 0.00 0.43 +0.27 45 0 7,200 0
30MAR27 41.00 C 0.38 0.40 0.38 0.37 +0.23 45 78 908 +13
30MAR27 42.00 C 0.00 0.00 0.00 0.33 +0.21 46 0 354 0
30MAR27 43.00 C 0.29 0.29 0.29 0.29 +0.19 46 1 510 0
30MAR27 44.00 C 0.24 0.32 0.24 0.25 +0.17 46 273 682 +63
30MAR27 45.00 C 0.00 0.00 0.00 0.22 +0.15 47 0 2,429 0
30MAR27 46.00 C 0.00 0.00 0.00 0.20 +0.14 47 0 318 0
30MAR27 47.00 C 0.00 0.00 0.00 0.17 +0.12 47 0 631 0
30MAR27 48.00 C 0.21 0.21 0.21 0.15 +0.11 47 1 299 +1
30MAR27 49.00 C 0.00 0.00 0.00 0.14 +0.11 48 0 295 0
30MAR27 50.00 C 0.00 0.00 0.00 0.12 +0.10 48 0 2,525 0
30MAR27 52.50 C 0.13 0.13 0.13 0.09 +0.08 48 21 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.07 +0.06 49 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.06 +0.05 51 0 51 0
30MAR27 60.00 C 0.00 0.00 0.00 0.05 +0.04 52 0 26 0
30MAR27 62.50 C 0.00 0.00 0.00 0.04 +0.03 52 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 188 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 146 0
29JUN27 8.50 C 0.00 0.00 0.00 17.54 +2.00 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 17.30 +1.99 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 17.06 +1.99 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 16.82 +2.00 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 16.57 +1.99 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.34 +1.99 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.10 +1.98 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 15.63 +1.99 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.16 +1.99 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 14.69 +1.98 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.22 +1.98 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 13.76 +1.98 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.29 +1.97 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 12.83 +1.96 40 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 12.40 +1.97 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 11.92 +1.94 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 11.47 +1.93 42 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 11.03 +1.90 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.57 +1.87 41 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 10.16 +1.87 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.77 +1.89 43 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 9.33 +1.84 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.92 +1.82 42 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 8.52 +1.79 42 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 8.12 +1.76 42 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 7.75 +1.74 42 0 2 0
29JUN27 20.00 C 7.39 7.39 7.39 7.44 +1.85 43 1 73 -1
29JUN27 21.00 C 6.50 6.50 6.50 6.71 +1.68 42 1 44 0
29JUN27 22.00 C 0.00 0.00 0.00 6.00 +1.60 41 0 525 0
29JUN27 23.00 C 5.00 5.20 5.00 5.24 +1.35 39 20 488 -18
29JUN27 24.00 C 0.00 0.00 0.00 4.81 +1.43 40 0 2,071 0
29JUN27 25.00 C 3.97 4.20 3.97 4.29 +1.35 40 122 1,699 +41
29JUN27 26.00 C 3.69 3.88 3.69 3.95 +1.37 42 243 5,686 +72
29JUN27 27.00 C 0.00 0.00 0.00 3.52 +1.21 42 0 1,492 0
29JUN27 28.00 C 2.72 2.83 2.72 3.16 +1.12 42 5 7,267 0
29JUN27 29.00 C 0.00 0.00 0.00 2.82 +1.03 42 0 1,653 0
29JUN27 30.00 C 1.80 2.15 1.79 2.53 +0.96 42 7 1,555 -5
29JUN27 31.00 C 1.90 2.20 1.90 2.20 +0.83 42 8 1,021 +3
29JUN27 32.00 C 0.00 0.00 0.00 2.00 +0.81 42 0 1,290 0
29JUN27 33.00 C 0.00 0.00 0.00 1.83 +0.79 43 0 1,521 0
29JUN27 34.00 C 0.00 0.00 0.00 1.65 +0.74 43 0 2,983 0
29JUN27 35.00 C 1.27 1.27 1.27 1.47 +0.68 43 1 385 +1
29JUN27 36.00 C 1.30 1.33 1.30 1.33 +0.64 44 2 75 +1
29JUN27 37.00 C 0.00 0.00 0.00 1.21 +0.61 44 0 286 0
29JUN27 38.00 C 0.85 0.85 0.85 1.08 +0.56 44 6 385 0
29JUN27 39.00 C 0.00 0.00 0.00 0.98 +0.53 44 0 428 0
29JUN27 40.00 C 0.82 0.82 0.82 0.89 +0.49 45 3 61 +2
29JUN27 41.00 C 0.00 0.00 0.00 0.80 +0.45 45 0 200 0
29JUN27 42.00 C 0.62 0.72 0.62 0.72 +0.42 45 26 108 +6
29JUN27 43.00 C 0.00 0.00 0.00 0.66 +0.40 45 0 166 0
29JUN27 44.00 C 0.00 0.00 0.00 0.60 +0.37 46 0 54 0
29JUN27 45.00 C 0.53 0.53 0.53 0.54 +0.34 46 50 4,426 0
29JUN27 46.00 C 0.00 0.00 0.00 0.49 +0.31 46 0 135 0
29JUN27 47.00 C 0.00 0.00 0.00 0.45 +0.30 46 0 245 0
29JUN27 48.00 C 0.42 0.42 0.41 0.41 +0.27 46 42 103 -42
29JUN27 49.00 C 0.36 0.38 0.36 0.38 +0.26 47 110 117 -17
29JUN27 50.00 C 0.39 0.39 0.39 0.34 +0.23 47 1 242 -1
29JUN27 52.50 C 0.00 0.00 0.00 0.28 +0.20 47 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.23 +0.17 48 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.19 +0.15 48 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.16 +0.13 49 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.13 +0.11 49 0 264 0
29JUN27 65.00 C 0.16 0.16 0.16 0.11 +0.10 50 1 105 +1
29JUN27 67.50 C 0.00 0.00 0.00 0.10 +0.09 51 0 42 0
29JUN27 70.00 C 0.11 0.13 0.11 0.09 +0.08 51 215 216 +215
29JUN27 72.50 C 0.00 0.00 0.00 0.08 +0.07 52 0 16 0
29JUN27 75.00 C 0.11 0.11 0.11 0.07 +0.06 53 95 146 0
29JUN27 77.50 C 0.09 0.10 0.09 0.06 +0.05 53 4 219 +4
29SEP27 8.50 C 0.00 0.00 0.00 17.67 +1.99 0 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 17.44 +1.99 0 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 17.21 +1.98 0 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 16.98 +1.99 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 16.74 +1.98 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 16.51 +1.98 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 16.28 +1.98 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 15.82 +1.98 43 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 15.36 +1.96 44 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 14.91 +1.98 46 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 14.45 +1.96 45 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.00 +1.96 46 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 13.55 +1.95 45 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 13.14 +1.97 47 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 12.70 +1.96 46 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 12.27 +1.98 46 0 40 0
29SEP27 15.00 C 0.00 0.00 0.00 11.81 +1.90 45 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 11.39 +1.88 44 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 10.98 +1.87 44 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 10.59 +1.88 44 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 10.19 +1.86 44 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 9.78 +1.82 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.45 +1.85 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.01 +1.77 43 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.65 +1.76 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.33 +1.78 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.00 +1.78 43 0 13 0
29SEP27 21.00 C 0.00 0.00 0.00 7.33 +1.69 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.64 +1.69 42 0 1 0
29SEP27 23.00 C 0.00 0.00 0.00 6.08 +1.62 42 0 17 0
29SEP27 24.00 C 0.00 0.00 0.00 5.63 +1.62 43 0 66 0
29SEP27 25.00 C 0.00 0.00 0.00 5.12 +1.51 42 0 59 0
29SEP27 26.00 C 3.37 4.64 3.37 4.64 +1.39 42 63 402 +63
29SEP27 27.00 C 4.04 4.04 4.04 4.25 +1.33 42 10 165 -10
29SEP27 28.00 C 0.00 0.00 0.00 3.86 +1.19 42 0 1,049 0
29SEP27 29.00 C 2.61 3.50 2.61 3.50 +1.11 42 66 116 +65
29SEP27 30.00 C 2.90 3.10 2.90 3.18 +1.04 42 43 54 -43
29SEP27 31.00 C 2.40 2.62 2.40 2.94 +1.03 43 3 12 +2
29SEP27 32.00 C 2.60 2.60 2.60 2.69 +0.98 43 10 33 +10
29SEP27 33.00 C 2.09 2.39 2.09 2.39 +0.86 42 10 13 +3
29SEP27 34.00 C 0.00 0.00 0.00 2.21 +0.85 43 0 149 0
29SEP27 35.00 C 0.00 0.00 0.00 2.01 +0.79 43 0 84 0
29SEP27 36.00 C 0.00 0.00 0.00 1.82 +0.73 43 0 393 0
29SEP27 37.00 C 1.49 1.64 1.49 1.65 +0.68 43 5 21 +5
29SEP27 38.00 C 0.00 0.00 0.00 1.50 +0.63 43 0 115 0
29SEP27 39.00 C 1.28 1.28 1.28 1.36 +0.59 43 1 367 0
29SEP27 40.00 C 1.14 1.33 1.14 1.23 +0.54 43 35 133 +2
29SEP27 41.00 C 1.18 1.20 1.18 1.12 +0.50 43 18 399 +18
29SEP27 42.00 C 1.03 1.14 1.03 1.02 +0.47 43 14 118 +12
29SEP27 43.00 C 0.95 1.10 0.95 0.92 +0.43 43 25 145 +10
29SEP27 44.00 C 0.00 0.00 0.00 0.84 +0.40 43 0 167 0
29SEP27 45.00 C 0.00 0.00 0.00 0.76 +0.37 43 0 190 0
29SEP27 46.00 C 0.00 0.00 0.00 0.69 +0.34 43 0 251 0
29SEP27 47.00 C 0.00 0.00 0.00 0.63 +0.31 43 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 0.57 +0.29 43 0 39 0
29SEP27 49.00 C 0.00 0.00 0.00 0.52 +0.27 43 0 204 0
29SEP27 50.00 C 0.65 0.69 0.65 0.47 +0.24 43 37 277 +25
29SEP27 52.50 C 0.00 0.00 0.00 0.37 +0.20 43 0 159 0
29SEP27 55.00 C 0.00 0.00 0.00 0.30 +0.17 43 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.24 +0.14 43 0 100 0
29SEP27 60.00 C 0.00 0.00 0.00 0.19 +0.11 43 0 47 0
29SEP27 62.50 C 0.00 0.00 0.00 0.15 +0.09 43 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.12 +0.07 43 0 51 0
29SEP27 67.50 C 0.00 0.00 0.00 0.10 +0.06 43 0 7 0
29SEP27 70.00 C 0.23 0.28 0.23 0.09 +0.06 44 337 510 +337
TOTAL CALL 59,424 493,486 +6,028
09OCT26 16.75 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
09OCT26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
09OCT26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
09OCT26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
09OCT26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 473 0
09OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
09OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 174 0
09OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 373 0
09OCT26 23.00 P 0.01 0.01 0.01 0.00 -0.05 0 15 608 -5
09OCT26 23.50 P 0.04 0.05 0.01 0.00 -0.16 0 141 525 -4
09OCT26 24.00 P 0.18 0.20 0.01 0.00 -0.50 0 235 1,164 -38
09OCT26 24.50 P 0.45 0.45 0.01 0.00 -0.93 0 271 214 +86
09OCT26 25.00 P 0.40 0.42 0.01 0.00 -1.41 0 1,398 1,135 +736
09OCT26 25.50 P 1.20 1.20 0.01 0.00 -1.92 0 1,740 1,194 +1,066
09OCT26 26.00 P 1.60 1.60 0.12 0.04 -2.39 0 405 1 -542
09OCT26 26.50 P 0.66 0.66 0.66 0.54 -2.37 0 4 0 -39
09OCT26 27.00 P 0.00 0.00 0.00 1.04 -2.35 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 1.54 -2.36 0 0 0 0
09OCT26 28.00 P 2.24 2.58 2.24 2.04 -2.34 0 4 0 0
09OCT26 28.50 P 0.00 0.00 0.00 2.54 -2.40 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 3.04 -2.38 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 3.54 -2.31 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 4.04 -2.38 0 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 4.54 -2.38 0 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 5.04 -2.33 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 5.54 -2.37 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 6.04 -2.37 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 6.54 -2.37 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 7.04 -2.38 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 7.54 -2.36 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 8.04 -2.34 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 8.54 -2.35 0 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 9.04 -2.38 0 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 9.54 -2.36 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 10.04 -2.30 0 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.01 - 132 0 0 -
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 40 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 86 0 8 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 15 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 -0.04 62 0 64 0
16OCT26 22.00 P 0.05 0.06 0.03 0.01 -0.08 55 98 142 +57
16OCT26 22.50 P 0.11 0.11 0.04 0.02 -0.15 54 151 180 +123
16OCT26 23.00 P 0.08 0.09 0.06 0.03 -0.27 51 545 719 +370
16OCT26 23.50 P 0.34 0.34 0.08 0.06 -0.44 50 150 387 -4
16OCT26 24.00 P 0.50 0.50 0.11 0.11 -0.66 50 318 1,939 +48
16OCT26 24.50 P 0.47 0.47 0.18 0.18 -0.95 48 298 169 +138
16OCT26 25.00 P 1.10 1.10 0.30 0.30 -1.23 48 1,365 551 +533
16OCT26 25.50 P 1.24 1.24 0.46 0.48 -1.44 48 996 652 +650
16OCT26 26.00 P 1.23 1.23 0.70 0.71 -1.72 48 549 128 +127
16OCT26 26.50 P 1.02 1.02 1.02 1.02 -1.89 50 5 5 +5
16OCT26 27.00 P 1.90 1.90 1.55 1.39 -2.00 52 8 3 +3
16OCT26 27.50 P 0.00 0.00 0.00 1.77 -2.13 52 0 0 0
16OCT26 28.00 P 2.22 2.22 2.22 2.22 -2.16 56 3 3 +3
16OCT26 28.50 P 0.00 0.00 0.00 2.63 -2.31 53 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 3.09 -2.33 53 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 3.57 -2.28 54 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 4.06 -2.36 57 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 4.55 -2.37 58 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 5.11 -2.26 82 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 5.61 -2.30 87 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 6.14 -2.27 99 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 6.64 -2.27 105 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 7.14 -2.28 110 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 7.63 -2.27 114 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 8.13 -2.25 118 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 8.63 -2.26 123 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 177 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 0.00 152 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 0.00 138 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 124 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 118 0 59 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 112 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 101 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 65 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 463 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 336 0
29OCT26 18.00 P 0.01 0.01 0.01 0.01 0.00 66 110 451 +110
29OCT26 18.50 P 0.02 0.02 0.02 0.01 0.00 62 72 462 +72
29OCT26 19.00 P 0.02 0.02 0.02 0.01 -0.01 57 87 1,042 +69
29OCT26 19.50 P 0.03 0.03 0.03 0.01 -0.02 53 69 833 +2
29OCT26 20.00 P 0.04 0.04 0.04 0.02 -0.03 54 98 1,303 -67
29OCT26 21.00 P 0.07 0.08 0.06 0.04 -0.09 50 484 6,390 +67
29OCT26 22.00 P 0.20 0.21 0.09 0.08 -0.22 47 581 4,427 -76
29OCT26 23.00 P 0.40 0.42 0.17 0.17 -0.42 46 1,333 9,621 +466
29OCT26 24.00 P 0.83 0.83 0.33 0.33 -0.74 44 3,309 6,729 -1,063
29OCT26 25.00 P 1.45 1.45 0.60 0.60 -1.16 43 1,469 9,989 -261
29OCT26 26.00 P 1.81 1.81 1.07 1.05 -1.57 43 1,325 7,964 -13
29OCT26 27.00 P 2.61 2.61 1.69 1.69 -1.75 45 182 5,692 -75
29OCT26 28.00 P 3.12 3.12 2.50 2.43 -1.95 46 87 3,909 -6
29OCT26 29.00 P 3.72 3.72 3.36 3.28 -2.14 48 60 3,632 +60
29OCT26 30.00 P 0.00 0.00 0.00 4.15 -2.27 47 1 344 -1
29OCT26 31.00 P 0.00 0.00 0.00 5.13 -2.24 53 0 272 0
29OCT26 32.00 P 0.00 0.00 0.00 6.16 -2.25 63 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 7.14 -2.28 67 0 300 0
29OCT26 34.00 P 0.00 0.00 0.00 8.13 -2.25 73 0 0 0
29OCT26 35.00 P 9.46 9.46 9.08 9.08 -2.34 71 123 117 +117
29OCT26 36.00 P 0.00 0.00 0.00 10.09 -2.25 78 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.09 -2.25 83 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.09 -2.25 88 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.07 -2.27 88 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 14.07 -2.27 93 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 15.07 -2.29 97 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 16.07 -2.27 101 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 17.07 -2.27 105 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 18.07 -2.27 109 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 19.07 -2.27 113 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 20.07 -2.27 117 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 21.07 -2.27 121 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 22.07 -2.27 124 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 23.07 -2.27 128 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 24.07 -2.27 131 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.57 -2.27 139 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 29.07 -2.27 147 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.57 -2.27 155 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 34.07 -2.27 162 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.57 -2.27 169 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 39.07 -2.27 175 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.57 -2.27 181 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 44.07 -2.27 187 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.57 -2.27 193 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 49.07 -2.27 198 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 51.58 -2.26 208 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 110 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 56 0
27NOV26 16.50 P 0.03 0.03 0.03 0.01 -0.01 51 100 104 +100
27NOV26 17.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 -0.03 49 0 160 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 -0.04 49 0 143 0
27NOV26 18.50 P 0.09 0.09 0.09 0.04 -0.06 48 50 236 -50
27NOV26 19.00 P 0.10 0.10 0.10 0.05 -0.09 47 3 564 0
27NOV26 19.50 P 0.14 0.14 0.12 0.07 -0.12 46 85 530 +72
27NOV26 20.00 P 0.17 0.17 0.15 0.10 -0.16 46 48 1,116 +20
27NOV26 21.00 P 0.30 0.30 0.23 0.19 -0.26 46 164 3,881 -25
27NOV26 22.00 P 0.42 0.42 0.36 0.33 -0.39 46 2,243 3,279 +1,193
27NOV26 23.00 P 0.76 0.76 0.53 0.54 -0.55 45 1,692 8,904 +921
27NOV26 24.00 P 1.27 1.27 0.81 0.81 -0.79 44 1,978 3,880 +71
27NOV26 25.00 P 1.57 1.57 1.18 1.18 -1.09 44 2,347 4,281 -334
27NOV26 26.00 P 1.95 1.96 1.64 1.64 -1.30 44 909 4,129 -66
27NOV26 27.00 P 3.01 3.01 2.23 2.25 -1.52 45 403 2,298 +49
27NOV26 28.00 P 3.81 3.81 2.94 2.93 -1.63 45 326 2,067 +113
27NOV26 29.00 P 0.00 0.00 0.00 3.69 -1.96 46 0 1,465 0
27NOV26 30.00 P 0.00 0.00 0.00 4.50 -1.92 47 1 577 0
27NOV26 31.00 P 5.52 5.83 5.52 5.38 -2.00 48 32 169 -1
27NOV26 32.00 P 6.37 6.37 6.37 6.35 -2.06 52 3 78 0
27NOV26 33.00 P 0.00 0.00 0.00 7.21 -2.21 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.15 -2.23 51 0 55 0
27NOV26 35.00 P 0.00 0.00 0.00 9.18 -2.24 57 0 25 0
27NOV26 36.00 P 0.00 0.00 0.00 10.13 -2.21 57 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.14 -2.20 62 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.16 -2.18 67 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.14 -2.20 69 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 14.14 -2.20 72 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 15.14 -2.22 75 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 16.14 -2.20 78 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 17.16 -2.18 83 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 18.16 -2.18 86 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 19.16 -2.18 89 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 20.16 -2.18 92 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 21.16 -2.18 95 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 22.16 -2.18 97 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 23.16 -2.18 100 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 24.26 -2.08 111 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.66 -2.18 108 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 29.16 -2.18 114 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.66 -2.18 120 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 34.16 -2.18 125 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.66 -2.18 130 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 39.16 -2.18 134 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.66 -2.18 139 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 44.16 -2.18 143 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.63 -2.21 143 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 49.16 -2.18 151 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 51.63 -2.21 151 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 24 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 144 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 20,254 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 -0.04 45 0 542 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 -0.05 42 0 704 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 -0.07 44 0 381 0
30DEC26 17.00 P 0.00 0.00 0.00 0.03 -0.08 43 0 592 0
30DEC26 17.50 P 0.11 0.12 0.11 0.05 -0.10 44 92 350 +64
30DEC26 18.00 P 0.00 0.00 0.00 0.06 -0.14 43 0 592 0
30DEC26 18.50 P 0.16 0.16 0.16 0.09 -0.16 43 60 741 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 -0.20 43 0 1,512 0
30DEC26 19.50 P 0.00 0.00 0.00 0.16 -0.23 43 0 1,986 0
30DEC26 20.00 P 0.41 0.41 0.27 0.21 -0.27 43 253 3,436 -57
30DEC26 21.00 P 0.46 0.47 0.39 0.35 -0.37 43 1,278 5,172 +446
30DEC26 22.00 P 0.78 0.78 0.57 0.54 -0.48 43 1,566 4,591 -67
30DEC26 23.00 P 1.00 1.00 0.81 0.80 -0.63 43 1,366 20,352 -206
30DEC26 24.00 P 1.13 1.27 1.13 1.13 -0.81 42 834 10,052 +665
30DEC26 25.00 P 1.80 1.83 1.52 1.52 -1.00 42 865 15,610 +237
30DEC26 26.00 P 2.36 2.36 2.04 2.03 -1.22 42 239 6,493 +171
30DEC26 27.00 P 2.78 2.94 2.65 2.61 -1.50 43 444 8,492 -161
30DEC26 28.00 P 3.75 3.75 3.30 3.31 -1.40 44 9 6,728 -7
30DEC26 29.00 P 4.96 4.96 4.71 4.00 -1.65 44 60 9,061 -24
30DEC26 30.00 P 5.20 5.20 4.90 4.88 -1.54 47 4 10,139 -4
30DEC26 31.00 P 0.00 0.00 0.00 5.62 -1.87 45 0 4,452 0
30DEC26 32.00 P 0.00 0.00 0.00 6.63 -1.80 50 0 6,804 0
30DEC26 33.00 P 0.00 0.00 0.00 7.41 -2.01 48 0 13,160 0
30DEC26 34.00 P 0.00 0.00 0.00 8.28 -2.10 47 0 1,172 0
30DEC26 35.00 P 0.00 0.00 0.00 9.24 -2.18 49 0 2,439 0
30DEC26 36.00 P 10.50 10.50 10.50 10.18 -2.16 49 1 6,866 0
30DEC26 37.00 P 0.00 0.00 0.00 11.36 -1.98 60 0 2,661 0
30DEC26 38.00 P 0.00 0.00 0.00 12.16 -2.18 54 0 2,682 0
30DEC26 39.00 P 0.00 0.00 0.00 13.14 -2.20 56 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 14.14 -2.20 58 0 566 0
30DEC26 41.00 P 0.00 0.00 0.00 15.15 -2.21 62 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 16.14 -2.20 64 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 17.16 -2.18 67 0 484 0
30DEC26 44.00 P 0.00 0.00 0.00 18.16 -2.18 70 0 60 0
30DEC26 45.00 P 19.77 19.77 19.69 19.16 -2.18 72 124 5,500 0
30DEC26 46.00 P 0.00 0.00 0.00 20.16 -2.18 74 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 21.16 -2.18 77 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 22.16 -2.18 79 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 23.16 -2.18 81 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 24.26 -2.08 89 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 26.66 -2.18 87 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 29.16 -2.18 92 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.66 -2.18 96 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 34.16 -2.18 101 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.66 -2.18 105 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 39.16 -2.18 109 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.66 -2.18 112 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 44.16 -2.18 116 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.66 -2.18 119 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 49.16 -2.18 122 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.66 -2.18 125 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 54.16 -2.18 128 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 2 0
28JAN27 15.50 P 0.00 0.00 0.00 0.03 -0.04 44 0 10 0
28JAN27 16.00 P 0.00 0.00 0.00 0.04 -0.06 44 0 5 0
28JAN27 16.50 P 0.13 0.13 0.13 0.06 -0.07 44 5 6 +5
28JAN27 17.00 P 0.00 0.00 0.00 0.08 -0.09 44 0 34 0
28JAN27 17.50 P 0.00 0.00 0.00 0.11 -0.11 44 0 1 0
28JAN27 18.00 P 0.21 0.21 0.21 0.14 -0.14 44 60 85 +60
28JAN27 18.50 P 0.00 0.00 0.00 0.18 -0.17 44 0 162 0
28JAN27 19.00 P 0.00 0.00 0.00 0.23 -0.21 43 0 214 0
28JAN27 19.50 P 0.00 0.00 0.00 0.29 -0.25 43 0 286 0
28JAN27 20.00 P 0.46 0.46 0.44 0.36 -0.29 43 63 1,533 -2
28JAN27 21.00 P 0.57 0.57 0.57 0.54 -0.36 43 1 742 -1
28JAN27 22.00 P 0.81 0.81 0.76 0.77 -0.47 43 4 2,492 0
28JAN27 23.00 P 1.15 1.15 1.15 1.04 -0.63 42 2 2,276 -2
28JAN27 24.00 P 1.50 1.53 1.39 1.39 -0.79 42 267 1,775 0
28JAN27 25.00 P 2.07 2.07 1.80 1.80 -0.99 41 269 559 +231
28JAN27 26.00 P 2.45 2.49 2.31 2.30 -1.18 42 151 124 +48
28JAN27 27.00 P 3.19 3.19 3.03 2.88 -1.29 42 31 151 +1
28JAN27 28.00 P 4.14 4.14 4.14 3.57 -1.32 43 30 60 +30
28JAN27 29.00 P 4.26 4.27 4.26 4.27 -1.45 43 59 59 +59
28JAN27 30.00 P 0.00 0.00 0.00 5.07 -1.54 45 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.85 -1.64 45 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.73 -1.70 46 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 7.63 -1.79 48 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 8.53 -1.85 49 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 9.45 -1.97 50 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 10.32 -2.02 49 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 11.36 -1.98 53 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 12.16 -2.18 48 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 13.14 -2.20 50 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 14.14 -2.20 52 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 15.15 -2.21 55 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 16.14 -2.20 56 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 17.16 -2.18 60 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 18.16 -2.18 62 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 19.16 -2.18 64 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 20.16 -2.18 66 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 21.16 -2.18 68 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 22.16 -2.18 70 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 23.16 -2.18 72 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 24.26 -2.08 79 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 26.66 -2.18 78 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 29.16 -2.18 82 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 31.66 -2.18 86 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 34.16 -2.18 89 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 36.66 -2.18 93 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 11 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 -0.04 46 0 9 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 -0.05 46 0 95 0
30MAR27 14.50 P 0.00 0.00 0.00 0.06 -0.07 45 0 64 0
30MAR27 15.00 P 0.18 0.18 0.18 0.08 -0.09 45 1 7,098 0
30MAR27 15.50 P 0.00 0.00 0.00 0.11 -0.10 45 0 363 0
30MAR27 16.00 P 0.00 0.00 0.00 0.13 -0.13 44 0 654 0
30MAR27 16.50 P 0.00 0.00 0.00 0.17 -0.15 44 0 945 0
30MAR27 17.00 P 0.32 0.32 0.32 0.21 -0.19 44 25 687 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 -0.21 44 0 322 0
30MAR27 18.00 P 0.50 0.50 0.50 0.32 -0.24 44 1 4,824 0
30MAR27 18.50 P 0.00 0.00 0.00 0.39 -0.27 43 0 3,390 0
30MAR27 19.00 P 0.00 0.00 0.00 0.47 -0.28 43 0 1,193 0
30MAR27 19.50 P 0.00 0.00 0.00 0.56 -0.31 43 0 988 0
30MAR27 20.00 P 0.88 0.88 0.68 0.66 -0.34 43 11 4,673 -7
30MAR27 21.00 P 0.91 0.91 0.91 0.89 -0.42 43 1 6,071 0
30MAR27 22.00 P 1.42 1.42 1.15 1.15 -0.54 42 291 7,629 +62
30MAR27 23.00 P 1.75 1.75 1.50 1.47 -0.66 42 5 5,470 0
30MAR27 24.00 P 2.12 2.12 1.87 1.84 -0.81 41 63 3,364 +57
30MAR27 25.00 P 2.90 2.90 2.26 2.30 -0.92 41 952 7,467 +669
30MAR27 26.00 P 3.03 3.03 3.03 2.80 -1.12 41 1 12,704 -1
30MAR27 27.00 P 3.68 3.68 3.47 3.36 -1.27 41 3 15,274 +1
30MAR27 28.00 P 4.34 4.34 4.34 4.01 -1.39 42 1 6,587 0
30MAR27 29.00 P 0.00 0.00 0.00 4.70 -1.40 42 0 3,941 0
30MAR27 30.00 P 5.53 5.53 5.53 5.44 -1.47 43 1 6,483 0
30MAR27 31.00 P 0.00 0.00 0.00 6.24 -1.49 44 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 7.00 -1.61 43 0 1,012 0
30MAR27 33.00 P 0.00 0.00 0.00 7.99 -1.51 46 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 8.85 -1.57 47 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 9.65 -1.77 46 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 10.54 -1.86 47 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.47 -1.90 47 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 12.34 -2.01 47 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 13.31 -2.03 48 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 14.29 -2.05 50 0 44 0
30MAR27 41.00 P 0.00 0.00 0.00 15.25 -2.11 50 0 127 0
30MAR27 42.00 P 16.30 16.30 16.30 16.14 -2.20 48 8 200 0
30MAR27 43.00 P 0.00 0.00 0.00 17.25 -2.09 54 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 18.25 -2.09 56 0 153 0
30MAR27 45.00 P 0.00 0.00 0.00 19.25 -2.09 58 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 20.25 -2.09 60 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 21.24 -2.10 61 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 22.25 -2.09 63 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 23.25 -2.09 65 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 24.26 -2.08 66 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 26.75 -2.09 70 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 29.25 -2.09 73 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.75 -2.09 77 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 34.24 -2.10 79 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.74 -2.10 82 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 39.24 -2.10 85 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.74 -2.10 88 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 44.24 -2.10 91 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.74 -2.10 94 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 49.24 -2.10 96 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 51.75 -2.09 99 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 -0.02 46 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 -0.04 42 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 -0.06 40 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 -0.08 39 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 -0.10 40 0 63 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 -0.11 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 -0.14 40 0 4 0
29JUN27 13.50 P 0.00 0.00 0.00 0.06 -0.16 40 0 56 0
29JUN27 14.00 P 0.00 0.00 0.00 0.08 -0.19 40 0 2 0
29JUN27 14.50 P 0.00 0.00 0.00 0.11 -0.22 40 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.14 -0.25 40 0 95 0
29JUN27 15.50 P 0.00 0.00 0.00 0.18 -0.29 40 0 104 0
29JUN27 16.00 P 0.42 0.42 0.42 0.22 -0.32 40 1 6,175 0
29JUN27 16.50 P 0.00 0.00 0.00 0.28 -0.35 40 0 146 0
29JUN27 17.00 P 0.00 0.00 0.00 0.34 -0.36 41 0 600 0
29JUN27 17.50 P 0.00 0.00 0.00 0.42 -0.37 41 0 681 0
29JUN27 18.00 P 0.00 0.00 0.00 0.50 -0.41 41 0 905 0
29JUN27 18.50 P 0.00 0.00 0.00 0.60 -0.44 41 0 425 0
29JUN27 19.00 P 0.87 0.87 0.87 0.71 -0.45 41 2 916 0
29JUN27 19.50 P 0.00 0.00 0.00 0.82 -0.50 41 0 716 0
29JUN27 20.00 P 1.16 1.16 1.16 0.96 -0.51 41 30 808 0
29JUN27 21.00 P 1.53 1.53 1.53 1.25 -0.56 41 1 4,145 0
29JUN27 22.00 P 1.67 1.67 1.67 1.61 -0.61 42 5 1,973 -5
29JUN27 23.00 P 2.19 2.19 2.19 2.00 -0.68 42 95 3,444 +95
29JUN27 24.00 P 2.78 2.78 2.41 2.41 -0.77 41 313 3,798 +144
29JUN27 25.00 P 2.90 3.03 2.90 2.87 -0.94 41 77 2,884 -31
29JUN27 26.00 P 0.00 0.00 0.00 3.39 -1.03 41 0 8,086 0
29JUN27 27.00 P 0.00 0.00 0.00 3.96 -1.07 41 0 1,302 0
29JUN27 28.00 P 5.24 5.24 4.64 4.59 -1.17 42 40 8,644 +40
29JUN27 29.00 P 0.00 0.00 0.00 5.23 -1.28 41 0 1,458 0
29JUN27 30.00 P 0.00 0.00 0.00 5.99 -1.31 42 0 4,367 0
29JUN27 31.00 P 0.00 0.00 0.00 6.72 -1.39 42 0 1,946 0
29JUN27 32.00 P 0.00 0.00 0.00 7.49 -1.45 43 0 511 0
29JUN27 33.00 P 0.00 0.00 0.00 8.26 -1.55 43 0 37 0
29JUN27 34.00 P 0.00 0.00 0.00 9.11 -1.57 43 0 32 0
29JUN27 35.00 P 0.00 0.00 0.00 9.99 -1.58 44 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 10.84 -1.64 44 0 312 0
29JUN27 37.00 P 0.00 0.00 0.00 11.73 -1.66 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.61 -1.82 45 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 13.52 -1.87 45 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 14.44 -1.93 46 0 53 0
29JUN27 41.00 P 0.00 0.00 0.00 15.38 -1.98 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.32 -2.02 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 17.28 -2.06 47 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 18.26 -2.08 48 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 19.26 -2.08 50 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 20.25 -2.09 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 21.25 -2.09 53 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 22.25 -2.09 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 23.25 -2.09 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 24.26 -2.08 57 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 26.75 -2.09 60 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 29.25 -2.09 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.75 -2.09 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 34.24 -2.10 68 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.74 -2.10 71 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 39.24 -2.10 73 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.74 -2.10 76 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 44.24 -2.10 78 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.74 -2.10 80 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 49.24 -2.10 82 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 51.75 -2.09 85 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 -0.02 42 0 98 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 -0.03 41 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.02 -0.03 43 0 41 0
29SEP27 10.00 P 0.00 0.00 0.00 0.03 -0.03 44 0 32 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 -0.04 44 0 36 0
29SEP27 11.00 P 0.00 0.00 0.00 0.05 -0.06 43 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.07 -0.06 43 0 32 0
29SEP27 12.00 P 0.00 0.00 0.00 0.09 -0.08 43 0 36 0
29SEP27 12.50 P 0.00 0.00 0.00 0.12 -0.09 43 0 150 0
29SEP27 13.00 P 0.33 0.33 0.33 0.15 -0.11 43 10 21 +10
29SEP27 13.50 P 0.00 0.00 0.00 0.19 -0.13 43 0 24 0
29SEP27 14.00 P 0.00 0.00 0.00 0.23 -0.15 43 0 102 0
29SEP27 14.50 P 0.45 0.45 0.45 0.28 -0.18 43 1 3 0
29SEP27 15.00 P 0.00 0.00 0.00 0.34 -0.20 43 0 115 0
29SEP27 15.50 P 0.53 0.53 0.53 0.40 -0.23 43 1 132 +1
29SEP27 16.00 P 0.00 0.00 0.00 0.48 -0.25 43 0 5 0
29SEP27 16.50 P 0.00 0.00 0.00 0.57 -0.26 43 0 103 0
29SEP27 17.00 P 0.00 0.00 0.00 0.65 -0.29 43 0 7 0
29SEP27 17.50 P 0.00 0.00 0.00 0.76 -0.29 43 0 103 0
29SEP27 18.00 P 0.00 0.00 0.00 0.87 -0.33 43 0 12 0
29SEP27 18.50 P 0.00 0.00 0.00 0.99 -0.34 43 0 345 0
29SEP27 19.00 P 1.16 1.16 1.16 1.13 -0.34 43 2 162 0
29SEP27 19.50 P 1.27 1.28 1.27 1.27 -0.37 43 150 275 +94
29SEP27 20.00 P 1.43 1.43 1.43 1.41 -0.40 43 1 317 +1
29SEP27 21.00 P 1.71 1.73 1.71 1.72 -0.47 42 20 588 0
29SEP27 22.00 P 2.33 2.33 2.33 2.06 -0.55 42 101 620 +100
29SEP27 23.00 P 2.58 2.58 2.44 2.44 -0.65 42 97 912 +95
29SEP27 24.00 P 3.01 3.01 3.01 2.89 -0.73 42 3 1,046 +3
29SEP27 25.00 P 3.38 3.49 3.38 3.41 -0.78 42 25 851 +10
29SEP27 26.00 P 0.00 0.00 0.00 3.92 -0.94 42 0 702 0
29SEP27 27.00 P 0.00 0.00 0.00 4.47 -1.02 41 0 342 0
29SEP27 28.00 P 0.00 0.00 0.00 5.07 -1.09 41 1 1,032 +1
29SEP27 29.00 P 0.00 0.00 0.00 5.73 -1.17 42 0 159 0
29SEP27 30.00 P 0.00 0.00 0.00 6.44 -1.22 42 0 119 0
29SEP27 31.00 P 0.00 0.00 0.00 7.16 -1.29 42 0 5 0
29SEP27 32.00 P 0.00 0.00 0.00 7.91 -1.36 42 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 8.65 -1.45 42 0 120 0
29SEP27 34.00 P 0.00 0.00 0.00 9.46 -1.48 43 0 2 0
29SEP27 35.00 P 10.04 10.04 10.04 10.26 -1.55 43 3 3 +3
29SEP27 36.00 P 0.00 0.00 0.00 11.11 -1.61 43 0 39 0
29SEP27 37.00 P 0.00 0.00 0.00 11.97 -1.64 43 0 6 0
29SEP27 38.00 P 13.22 13.22 13.22 12.84 -1.64 44 60 65 +60
29SEP27 39.00 P 0.00 0.00 0.00 13.72 -1.69 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.64 -1.73 44 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 15.55 -1.85 45 0 60 0
29SEP27 42.00 P 0.00 0.00 0.00 16.42 -1.95 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.38 -1.97 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.31 -2.03 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 19.28 -2.06 46 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 20.25 -2.09 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 21.26 -2.08 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 22.25 -2.09 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 23.25 -2.09 50 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 24.26 -2.08 51 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 26.75 -2.09 54 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 29.25 -2.09 57 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 31.75 -2.09 59 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 34.24 -2.10 62 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 36.74 -2.10 64 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 39.24 -2.10 66 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 41.74 -2.10 68 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 44.24 -2.10 71 0 0 0
TOTAL PUT 39,013 488,535 +7,665
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$ 213.000
09OCT26 157.50 C 0.00 0.00 0.00 55.50 - 0 0 0 -
09OCT26 160.00 C 0.00 0.00 0.00 53.00 - 0 0 0 -
09OCT26 162.50 C 0.00 0.00 0.00 50.50 - 0 0 0 -
09OCT26 165.00 C 0.00 0.00 0.00 48.00 - 0 0 0 -
09OCT26 167.50 C 0.00 0.00 0.00 45.50 - 0 0 0 -
09OCT26 170.00 C 0.00 0.00 0.00 43.00 - 0 0 0 -
09OCT26 172.50 C 0.00 0.00 0.00 40.50 - 0 0 0 -
09OCT26 175.00 C 0.00 0.00 0.00 38.00 - 0 0 0 -
09OCT26 177.50 C 0.00 0.00 0.00 35.50 - 0 0 0 -
09OCT26 180.00 C 0.00 0.00 0.00 33.00 - 0 0 0 -
09OCT26 182.50 C 0.00 0.00 0.00 30.50 - 0 0 0 -
09OCT26 185.00 C 0.00 0.00 0.00 28.00 - 0 0 0 -
09OCT26 187.50 C 0.00 0.00 0.00 25.50 - 0 0 0 -
09OCT26 190.00 C 0.00 0.00 0.00 23.00 +5.48 0 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 20.50 +5.27 0 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 18.00 +4.96 0 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 15.50 +4.52 0 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 13.00 +3.85 0 0 0 0
09OCT26 202.50 C 14.67 14.67 4.81 10.50 +3.11 0 30 0 0
09OCT26 205.00 C 5.52 10.00 1.32 8.00 +2.17 0 84 0 0
09OCT26 207.50 C 4.48 9.00 1.06 5.50 +0.82 0 775 0 -9
09OCT26 210.00 C 1.50 6.10 0.33 3.00 -0.50 0 1,409 0 -123
09OCT26 212.50 C 2.80 3.49 0.86 0.50 -2.06 0 1,139 1 -388
09OCT26 215.00 C 2.54 4.42 0.17 0.00 -1.90 0 1,186 252 +38
09OCT26 217.50 C 1.36 2.26 0.14 0.00 -1.35 0 545 345 +195
09OCT26 220.00 C 0.76 2.31 0.07 0.00 -0.93 0 624 447 +259
09OCT26 222.50 C 0.69 1.10 0.05 0.00 -0.62 0 130 575 +35
09OCT26 225.00 C 0.48 0.80 0.19 0.00 -0.41 0 90 824 -30
09OCT26 227.50 C 0.14 0.14 0.14 0.00 -0.26 0 15 409 0
09OCT26 230.00 C 0.16 0.16 0.09 0.00 -0.16 0 103 712 +15
09OCT26 232.50 C 0.12 0.30 0.12 0.00 -0.10 0 21 327 -20
09OCT26 235.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 4,747 0
09OCT26 237.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 250 0
09OCT26 240.00 C 0.31 0.31 0.01 0.00 -0.02 0 82 1,401 0
09OCT26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 525 0
09OCT26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 549 0
09OCT26 247.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
09OCT26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,196 0
09OCT26 252.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 298 0
09OCT26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 989 0
09OCT26 257.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
09OCT26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 659 0
09OCT26 262.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,028 0
09OCT26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
09OCT26 267.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
09OCT26 270.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 523 0
09OCT26 272.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
09OCT26 275.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 95 0
09OCT26 277.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
09OCT26 280.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 416 0
09OCT26 282.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
09OCT26 285.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
09OCT26 287.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
09OCT26 290.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 292.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
09OCT26 295.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09OCT26 297.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 300.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 125 0
09OCT26 305.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 310.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
09OCT26 315.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 335.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 345.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 157.50 C 0.00 0.00 0.00 55.67 - 92 0 0 -
16OCT26 160.00 C 0.00 0.00 0.00 53.21 - 93 0 0 -
16OCT26 162.50 C 0.00 0.00 0.00 50.75 - 92 0 0 -
16OCT26 165.00 C 0.00 0.00 0.00 48.31 - 92 0 0 -
16OCT26 167.50 C 0.00 0.00 0.00 45.89 - 92 0 0 -
16OCT26 170.00 C 0.00 0.00 0.00 43.50 - 93 0 0 -
16OCT26 172.50 C 0.00 0.00 0.00 41.13 - 93 0 0 -
16OCT26 175.00 C 0.00 0.00 0.00 38.79 - 93 0 0 -
16OCT26 177.50 C 0.00 0.00 0.00 36.49 - 93 0 0 -
16OCT26 180.00 C 0.00 0.00 0.00 34.23 - 93 0 0 -
16OCT26 182.50 C 0.00 0.00 0.00 32.02 - 92 0 0 -
16OCT26 185.00 C 0.00 0.00 0.00 29.87 - 93 0 0 -
16OCT26 187.50 C 0.00 0.00 0.00 27.78 - 93 0 0 -
16OCT26 190.00 C 0.00 0.00 0.00 25.76 +4.11 93 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 23.81 +3.90 93 0 0 0
16OCT26 195.00 C 15.00 15.00 15.00 21.27 +3.02 85 1 1 +1
16OCT26 197.50 C 14.80 21.00 13.48 19.74 +3.07 88 3 2 +2
16OCT26 200.00 C 0.00 0.00 0.00 17.98 +3.12 88 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 16.32 +2.86 88 0 0 0
16OCT26 205.00 C 10.78 15.86 8.86 14.82 +2.66 88 3,221 821 +806
16OCT26 207.50 C 9.00 13.09 9.00 13.43 +2.46 89 12 511 +6
16OCT26 210.00 C 11.00 13.05 8.26 12.23 +2.00 90 84 9,594 0
16OCT26 212.50 C 0.00 0.00 0.00 11.00 +2.13 90 0 90 0
16OCT26 215.00 C 7.12 10.37 5.59 9.89 +1.92 91 92 294 +3
16OCT26 217.50 C 8.55 10.18 5.71 8.87 +1.42 91 192 215 +16
16OCT26 220.00 C 6.85 8.90 4.50 7.78 +1.36 90 6,858 1,539 -158
16OCT26 222.50 C 6.49 7.40 4.00 7.13 +1.40 93 195 316 +195
16OCT26 225.00 C 6.16 7.16 3.61 6.39 +1.21 93 211 5,122 -135
16OCT26 227.50 C 5.27 6.02 5.27 5.72 +1.16 94 30 214 +30
16OCT26 230.00 C 4.71 4.71 3.34 5.02 +1.02 94 39 300 +39
16OCT26 232.50 C 2.97 2.97 2.64 4.40 +0.90 94 38 257 +38
16OCT26 235.00 C 3.80 4.40 2.21 3.80 +0.74 93 193 209 +68
16OCT26 237.50 C 2.94 3.07 2.94 3.34 +0.68 94 22 99 +6
16OCT26 240.00 C 2.50 3.68 1.75 2.89 +0.58 94 195 425 +147
16OCT26 242.50 C 2.19 2.21 1.79 2.50 +0.50 93 36 92 +6
16OCT26 245.00 C 1.97 2.50 1.97 2.16 +0.43 94 166 405 +15
16OCT26 247.50 C 2.28 2.28 2.28 1.85 +0.36 93 32 288 -10
16OCT26 250.00 C 2.23 2.23 1.24 1.59 +0.31 93 100 419 +63
16OCT26 252.50 C 1.87 2.02 1.55 1.35 +0.26 93 32 278 +10
16OCT26 255.00 C 1.69 1.76 1.17 1.15 +0.22 93 61 204 +16
16OCT26 257.50 C 1.54 1.59 1.35 0.98 +0.21 93 93 135 +63
16OCT26 260.00 C 1.57 1.81 1.57 0.83 +0.17 93 45 1,273 0
16OCT26 262.50 C 1.64 1.64 1.10 0.70 +0.13 93 25 105 +10
16OCT26 265.00 C 0.00 0.00 0.00 0.57 +0.10 92 0 1 0
16OCT26 267.50 C 0.00 0.00 0.00 0.48 +0.08 93 0 37 0
16OCT26 270.00 C 0.68 0.75 0.68 0.41 +0.07 93 2 235 0
16OCT26 272.50 C 0.00 0.00 0.00 0.34 +0.06 93 0 15 0
16OCT26 275.00 C 0.00 0.00 0.00 0.28 +0.04 93 0 25 0
16OCT26 277.50 C 0.00 0.00 0.00 0.23 +0.03 92 0 115 0
16OCT26 280.00 C 0.00 0.00 0.00 0.20 +0.03 93 0 214 0
16OCT26 282.50 C 0.00 0.00 0.00 0.16 +0.02 93 0 45 0
16OCT26 285.00 C 0.00 0.00 0.00 0.14 +0.02 93 0 2,000 0
16OCT26 287.50 C 0.00 0.00 0.00 0.11 +0.01 93 0 163 0
16OCT26 290.00 C 0.00 0.00 0.00 0.09 +0.01 93 0 1,051 0
16OCT26 292.50 C 0.00 0.00 0.00 0.08 +0.01 93 0 60 0
16OCT26 295.00 C 0.00 0.00 0.00 0.07 +0.02 94 0 8 0
16OCT26 297.50 C 0.00 0.00 0.00 0.05 +0.01 93 0 0 0
16OCT26 300.00 C 0.00 0.00 0.00 0.04 +0.01 93 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 85.82 - 91 0 0 -
29OCT26 130.00 C 0.00 0.00 0.00 83.35 - 90 0 0 -
29OCT26 132.50 C 0.00 0.00 0.00 80.89 - 90 0 0 -
29OCT26 135.00 C 0.00 0.00 0.00 78.44 - 90 0 0 -
29OCT26 137.50 C 0.00 0.00 0.00 76.01 - 91 0 0 -
29OCT26 140.00 C 0.00 0.00 0.00 73.58 - 91 0 0 -
29OCT26 142.50 C 0.00 0.00 0.00 71.17 +5.49 91 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 68.77 +4.84 90 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 66.40 +5.38 91 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 64.04 +4.87 91 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 61.71 +5.24 91 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 59.41 +4.12 91 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 57.13 +4.03 91 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 54.89 +4.43 91 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 52.67 +4.88 91 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 50.50 +4.78 91 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 48.36 +4.65 91 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 46.27 +4.56 91 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 44.21 +4.43 91 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 42.21 +4.57 91 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 40.25 +4.19 91 0 1 0
29OCT26 180.00 C 0.00 0.00 0.00 38.34 +4.06 91 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 36.48 +3.81 91 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 34.67 +3.78 91 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 32.92 +3.64 91 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 31.22 +2.80 91 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 29.58 +3.36 91 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 27.99 +3.21 91 0 0 0
29OCT26 197.50 C 25.00 25.00 25.00 26.46 +3.07 91 15 25 0
29OCT26 200.00 C 21.00 21.00 17.50 24.24 +2.85 86 8 16 +8
29OCT26 205.00 C 16.25 20.53 16.25 21.56 +2.59 87 47 17 +17
29OCT26 210.00 C 16.37 18.40 13.82 19.09 +2.33 88 55 77 +35
29OCT26 215.00 C 14.40 18.07 12.44 16.83 +2.00 88 45 1,977 +35
29OCT26 220.00 C 12.72 14.75 11.26 14.79 +1.58 88 237 2,076 +234
29OCT26 225.00 C 11.17 13.55 9.82 12.95 +1.63 89 180 378 +180
29OCT26 230.00 C 11.12 13.33 9.00 11.30 +1.30 89 164 514 +149
29OCT26 235.00 C 8.84 11.69 7.80 9.81 +1.08 89 128 317 +100
29OCT26 240.00 C 10.00 10.41 6.90 8.52 +0.88 89 113 548 +90
29OCT26 245.00 C 7.00 7.70 7.00 7.33 +0.53 89 22 783 +17
29OCT26 250.00 C 5.50 7.00 4.99 6.58 +0.72 91 165 668 +3
29OCT26 255.00 C 5.50 5.72 5.50 5.72 +0.69 91 5 853 +5
29OCT26 260.00 C 4.00 5.50 3.98 4.92 +0.61 92 105 2,070 +59
29OCT26 265.00 C 4.21 4.72 4.21 4.20 +0.51 92 21 2,423 +21
29OCT26 270.00 C 2.90 4.21 2.90 3.57 +0.43 91 415 3,649 +15
29OCT26 275.00 C 3.66 3.70 2.59 3.03 +0.36 91 27 4,013 +5
29OCT26 280.00 C 3.40 3.55 3.00 2.57 +0.30 91 22 1,962 +14
29OCT26 285.00 C 3.00 3.00 3.00 2.17 +0.25 91 1 1,047 -1
29OCT26 290.00 C 2.80 2.80 2.71 1.83 +0.20 91 15 1,204 +5
29OCT26 295.00 C 2.10 2.10 2.10 1.54 +0.17 91 4 2,163 0
29OCT26 300.00 C 2.10 2.12 1.65 1.29 +0.13 91 49 4,752 -30
29OCT26 310.00 C 0.80 0.80 0.80 0.90 +0.10 91 193 4,505 -52
29OCT26 320.00 C 0.00 0.00 0.00 0.63 +0.05 91 0 2,269 0
29OCT26 330.00 C 0.00 0.00 0.00 0.44 +0.05 91 0 2,242 0
29OCT26 340.00 C 0.00 0.00 0.00 0.29 +0.02 91 0 1,937 0
29OCT26 350.00 C 0.75 0.75 0.75 0.21 +0.01 91 320 3,741 +99
29OCT26 360.00 C 0.00 0.00 0.00 0.14 0.00 91 0 518 0
29OCT26 370.00 C 0.65 0.65 0.65 0.10 0.00 91 3 1,102 -3
29OCT26 380.00 C 0.00 0.00 0.00 0.07 0.00 92 0 1,006 0
29OCT26 390.00 C 0.00 0.00 0.00 0.05 +0.01 92 0 462 0
29OCT26 400.00 C 0.31 0.31 0.31 0.03 0.00 91 15 1,748 -15
29OCT26 410.00 C 0.39 0.39 0.39 0.02 0.00 91 8 5,144 -8
29OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,152 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,624 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 94 0 593 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 97 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 0.00 102 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 0.00 107 0 3,710 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 109 0 438 0
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 0.00 118 0 285 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 120 0 145 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 124 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 127.50 C 0.00 0.00 0.00 87.36 - 89 0 0 -
27NOV26 130.00 C 0.00 0.00 0.00 85.08 - 89 0 0 -
27NOV26 132.50 C 0.00 0.00 0.00 82.82 - 89 0 0 -
27NOV26 135.00 C 0.00 0.00 0.00 80.58 - 89 0 0 -
27NOV26 137.50 C 0.00 0.00 0.00 78.38 - 89 0 0 -
27NOV26 140.00 C 0.00 0.00 0.00 76.20 - 89 0 0 -
27NOV26 142.50 C 0.00 0.00 0.00 74.04 +6.52 89 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 71.92 +4.95 89 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 69.83 +6.82 89 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 67.77 +5.25 89 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 65.74 +4.72 89 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 63.75 +5.60 89 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 61.79 +5.63 89 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 59.87 +6.14 89 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 57.99 +6.01 89 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 56.14 +5.86 89 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 54.33 +5.57 89 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 52.56 +5.59 89 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 50.82 +5.44 89 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 49.13 +3.95 89 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 47.47 +5.16 89 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 44.48 +3.65 83 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 44.28 +3.67 89 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 42.74 +4.75 89 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 41.24 +3.48 89 0 0 0
27NOV26 190.00 C 30.33 30.33 30.33 38.59 +2.20 85 15 15 +15
27NOV26 192.50 C 30.80 30.80 30.80 37.21 +2.15 85 15 15 +15
27NOV26 195.00 C 28.11 28.11 28.11 35.87 +2.10 85 15 30 +15
27NOV26 197.50 C 28.72 28.86 28.72 34.57 +3.03 85 30 45 +30
27NOV26 200.00 C 31.33 32.21 31.33 33.30 +2.93 85 7 37 +7
27NOV26 205.00 C 24.18 28.99 23.85 30.88 +2.76 86 145 105 +75
27NOV26 210.00 C 0.00 0.00 0.00 28.60 +2.59 86 0 45 0
27NOV26 215.00 C 21.30 25.20 21.30 26.46 +2.43 86 285 356 +60
27NOV26 220.00 C 25.00 25.00 25.00 24.46 +2.27 87 1 235 0
27NOV26 225.00 C 18.00 22.00 17.46 22.58 +2.12 87 45 1,065 +20
27NOV26 230.00 C 15.00 16.00 15.00 20.83 +1.97 87 8 834 +4
27NOV26 235.00 C 0.00 0.00 0.00 19.20 +1.84 87 0 167 0
27NOV26 240.00 C 0.00 0.00 0.00 17.68 +1.70 87 0 361 0
27NOV26 245.00 C 12.16 13.93 12.16 16.27 +1.58 87 20 151 +17
27NOV26 250.00 C 15.00 15.00 15.00 14.96 +1.46 87 4 412 0
27NOV26 255.00 C 0.00 0.00 0.00 13.74 +1.35 88 0 434 0
27NOV26 260.00 C 0.00 0.00 0.00 12.62 +1.25 88 0 190 0
27NOV26 265.00 C 10.58 10.58 10.58 11.58 +1.15 88 10 305 0
27NOV26 270.00 C 8.00 9.37 8.00 10.62 +1.06 88 4 854 +3
27NOV26 275.00 C 0.00 0.00 0.00 9.79 +1.03 88 0 304 0
27NOV26 280.00 C 0.00 0.00 0.00 9.10 +1.08 89 0 255 0
27NOV26 285.00 C 0.00 0.00 0.00 8.34 +1.00 89 0 420 0
27NOV26 290.00 C 0.00 0.00 0.00 7.77 +0.94 89 0 94 0
27NOV26 295.00 C 6.06 6.21 6.06 7.21 +0.86 90 21 151 +4
27NOV26 300.00 C 5.22 6.53 5.22 6.63 +0.70 90 39 832 +30
27NOV26 310.00 C 5.50 5.50 5.50 5.54 +0.55 90 50 422 +50
27NOV26 320.00 C 0.00 0.00 0.00 4.62 +0.46 90 0 874 0
27NOV26 330.00 C 4.45 4.45 4.45 3.85 +0.38 90 3 1,197 +3
27NOV26 340.00 C 0.00 0.00 0.00 3.20 +0.31 90 0 690 0
27NOV26 350.00 C 0.00 0.00 0.00 2.66 +0.25 90 0 794 0
27NOV26 360.00 C 0.00 0.00 0.00 2.21 +0.21 90 0 237 0
27NOV26 370.00 C 2.60 2.60 2.60 1.84 +0.17 90 3 139 +3
27NOV26 380.00 C 0.00 0.00 0.00 1.53 +0.14 90 0 691 0
27NOV26 390.00 C 0.00 0.00 0.00 1.27 +0.11 89 0 209 0
27NOV26 400.00 C 0.00 0.00 0.00 1.05 +0.09 89 0 664 0
27NOV26 410.00 C 0.00 0.00 0.00 0.87 +0.09 89 0 46 0
27NOV26 420.00 C 0.00 0.00 0.00 0.73 +0.08 89 0 342 0
27NOV26 430.00 C 0.00 0.00 0.00 0.60 +0.06 89 0 195 0
27NOV26 440.00 C 0.00 0.00 0.00 0.50 +0.04 89 0 105 0
27NOV26 450.00 C 0.00 0.00 0.00 0.42 +0.05 89 0 293 0
27NOV26 460.00 C 0.00 0.00 0.00 0.35 +0.04 90 0 168 0
27NOV26 470.00 C 0.00 0.00 0.00 0.29 +0.03 89 0 60 0
27NOV26 480.00 C 0.00 0.00 0.00 0.24 +0.02 89 0 15 0
27NOV26 490.00 C 0.00 0.00 0.00 0.20 +0.02 89 0 15 0
27NOV26 500.00 C 0.00 0.00 0.00 0.16 +0.01 89 0 128 0
27NOV26 510.00 C 0.00 0.00 0.00 0.14 +0.01 89 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 0.12 +0.02 90 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 0.10 +0.01 90 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 0.08 +0.01 89 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 0.07 +0.01 90 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 0.06 +0.01 90 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 0.05 +0.01 90 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 0.04 +0.01 89 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 0.03 +0.01 89 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 0.02 +0.01 87 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 90 0 53 0
30DEC26 127.50 C 0.00 0.00 0.00 87.60 - 67 0 0 -
30DEC26 130.00 C 0.00 0.00 0.00 87.59 - 86 0 0 -
30DEC26 132.50 C 0.00 0.00 0.00 82.95 - 67 0 0 -
30DEC26 135.00 C 0.00 0.00 0.00 80.96 - 69 0 0 -
30DEC26 137.50 C 0.00 0.00 0.00 79.46 - 74 0 0 -
30DEC26 140.00 C 0.00 0.00 0.00 79.45 - 86 0 0 -
30DEC26 142.50 C 0.00 0.00 0.00 77.48 +7.02 86 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 73.29 +4.65 75 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 71.44 +4.58 76 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 69.63 +4.52 76 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 67.85 +4.45 77 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 66.10 +4.39 78 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 64.38 +4.32 78 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 62.70 +4.26 79 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 61.27 +4.42 80 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 61.26 +5.96 86 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 58.02 +4.24 81 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 58.01 +5.72 86 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 54.75 +3.92 81 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 53.26 +3.85 81 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 51.93 +3.91 82 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 51.92 +5.26 86 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 49.08 +3.75 82 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 49.07 +5.03 86 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 47.70 +4.93 86 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 46.35 +4.81 86 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 43.69 +3.36 83 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 42.44 +3.28 83 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 41.23 +3.22 83 0 15 0
30DEC26 200.00 C 36.00 36.40 34.60 40.04 +3.15 83 37 49 +24
30DEC26 205.00 C 0.00 0.00 0.00 37.76 +3.01 83 0 15 0
30DEC26 210.00 C 28.60 28.60 28.60 35.59 +2.88 84 1 30 0
30DEC26 215.00 C 30.78 30.78 30.78 33.54 +2.76 84 1 15 0
30DEC26 220.00 C 30.00 30.00 25.35 31.58 +2.62 84 168 633 +43
30DEC26 225.00 C 24.52 24.52 24.52 29.73 +2.50 84 15 15 +15
30DEC26 230.00 C 0.00 0.00 0.00 27.98 +2.38 84 0 77 0
30DEC26 235.00 C 0.00 0.00 0.00 26.32 +2.27 84 0 42 0
30DEC26 240.00 C 0.00 0.00 0.00 24.76 +2.16 85 0 3,942 0
30DEC26 245.00 C 0.00 0.00 0.00 23.28 +2.05 85 0 791 0
30DEC26 250.00 C 19.00 19.00 19.00 21.88 +1.95 85 2 803 +2
30DEC26 255.00 C 18.71 18.71 18.50 20.56 +1.85 85 13 2,281 +13
30DEC26 260.00 C 17.00 17.00 17.00 19.32 +1.21 85 2 1,166 +2
30DEC26 265.00 C 0.00 0.00 0.00 18.14 +1.65 85 0 2,547 0
30DEC26 270.00 C 0.00 0.00 0.00 17.04 +1.57 85 0 1,228 0
30DEC26 275.00 C 0.00 0.00 0.00 16.00 +1.03 85 0 844 0
30DEC26 280.00 C 11.78 11.78 11.78 15.02 +0.98 85 4 720 -4
30DEC26 285.00 C 10.10 10.55 10.10 14.10 +0.93 85 32 755 +2
30DEC26 290.00 C 11.00 11.00 11.00 13.24 +0.89 85 1 998 -1
30DEC26 295.00 C 0.00 0.00 0.00 12.42 +0.83 85 0 129 0
30DEC26 300.00 C 11.50 11.55 10.50 11.66 +1.12 85 186 334 +175
30DEC26 310.00 C 10.50 10.75 10.50 10.27 +0.71 85 50 851 0
30DEC26 320.00 C 0.00 0.00 0.00 9.04 +0.64 85 0 1,550 0
30DEC26 330.00 C 0.00 0.00 0.00 8.14 +0.75 86 0 963 0
30DEC26 340.00 C 0.00 0.00 0.00 7.29 +0.79 87 0 1,320 0
30DEC26 350.00 C 4.63 4.63 4.63 6.54 +0.83 87 2 1,508 0
30DEC26 360.00 C 0.00 0.00 0.00 5.76 +0.73 87 0 480 0
30DEC26 370.00 C 0.00 0.00 0.00 5.07 +0.65 87 0 403 0
30DEC26 380.00 C 0.00 0.00 0.00 4.46 +0.57 87 0 1,095 0
30DEC26 390.00 C 0.00 0.00 0.00 3.93 +0.50 87 0 211 0
30DEC26 400.00 C 0.00 0.00 0.00 3.36 +0.34 86 0 505 0
30DEC26 410.00 C 0.00 0.00 0.00 3.05 +0.39 87 0 178 0
30DEC26 420.00 C 0.00 0.00 0.00 2.61 +0.27 86 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 2.37 +0.31 87 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 2.09 +0.27 87 0 16 0
30DEC26 450.00 C 0.00 0.00 0.00 1.85 +0.24 87 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 1.63 +0.21 87 0 96 0
30DEC26 470.00 C 0.00 0.00 0.00 1.44 +0.19 87 0 190 0
30DEC26 480.00 C 0.00 0.00 0.00 1.27 +0.16 87 0 1,350 0
30DEC26 490.00 C 0.00 0.00 0.00 1.13 +0.15 87 0 0 0
30DEC26 500.00 C 4.52 4.52 4.52 1.00 +0.13 87 2 80 -2
30DEC26 510.00 C 0.00 0.00 0.00 0.88 +0.11 87 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 0.78 +0.10 87 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 0.69 +0.09 87 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 0.61 +0.08 87 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 0.54 +0.07 87 0 4 0
30DEC26 560.00 C 0.00 0.00 0.00 0.48 +0.06 87 0 25 0
30DEC26 570.00 C 0.00 0.00 0.00 0.43 +0.06 87 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 0.38 +0.05 87 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 0.34 +0.04 87 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 0.30 +0.04 87 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 0.27 +0.04 87 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 0.24 +0.03 87 0 15 0
30DEC26 630.00 C 1.06 1.06 1.06 0.21 +0.02 87 15 45 +15
30DEC26 640.00 C 1.09 1.09 0.99 0.19 +0.02 87 45 90 +45
30DEC26 650.00 C 0.00 0.00 0.00 0.17 +0.02 87 0 75 0
30DEC26 660.00 C 0.85 0.96 0.85 0.15 +0.02 87 138 1,576 +136
28JAN27 127.50 C 0.00 0.00 0.00 92.06 - 86 0 0 -
28JAN27 130.00 C 0.00 0.00 0.00 90.08 - 86 0 0 -
28JAN27 132.50 C 0.00 0.00 0.00 88.13 - 86 0 0 -
28JAN27 135.00 C 0.00 0.00 0.00 84.33 - 77 0 0 -
28JAN27 137.50 C 0.00 0.00 0.00 84.32 - 86 0 0 -
28JAN27 140.00 C 0.00 0.00 0.00 82.46 - 86 0 0 -
28JAN27 142.50 C 0.00 0.00 0.00 80.63 - 86 0 0 -
28JAN27 145.00 C 0.00 0.00 0.00 78.82 +6.87 86 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 77.05 +6.77 86 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 75.31 +6.66 86 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 73.60 +6.55 86 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 70.28 +4.80 81 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 70.27 +6.33 86 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 68.65 +6.23 86 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 67.06 +6.12 86 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 63.97 +4.48 82 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 63.96 +5.90 86 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 62.46 +5.79 86 0 0 0
28JAN27 172.50 C 0.00 0.00 0.00 60.99 +5.69 86 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 59.55 +5.59 86 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 56.39 +3.74 81 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 55.05 +3.68 82 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 53.73 +3.61 82 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 52.44 +3.55 82 0 0 0
28JAN27 187.50 C 41.70 41.70 41.70 51.18 +3.49 82 150 150 +150
28JAN27 190.00 C 40.46 40.46 40.46 49.95 +3.44 82 15 15 +15
28JAN27 192.50 C 39.32 39.32 39.32 48.74 +3.38 82 18 18 +18
28JAN27 195.00 C 38.26 38.26 38.26 47.56 +3.32 83 15 15 +15
28JAN27 197.50 C 37.18 37.27 37.18 46.40 +3.26 83 66 66 +51
28JAN27 200.00 C 0.00 0.00 0.00 45.27 +3.20 83 0 15 0
28JAN27 205.00 C 39.95 39.95 39.95 43.08 +3.08 83 4 26 -4
28JAN27 210.00 C 0.00 0.00 0.00 40.99 +2.97 83 0 30 0
28JAN27 215.00 C 0.00 0.00 0.00 38.99 +2.85 83 0 30 0
28JAN27 220.00 C 0.00 0.00 0.00 37.09 +2.75 84 0 44 0
28JAN27 225.00 C 0.00 0.00 0.00 35.27 +2.64 84 0 22 0
28JAN27 230.00 C 0.00 0.00 0.00 33.54 +2.54 84 0 77 0
28JAN27 235.00 C 0.00 0.00 0.00 31.88 +2.43 84 0 84 0
28JAN27 240.00 C 0.00 0.00 0.00 30.31 +2.33 84 0 30 0
28JAN27 245.00 C 0.00 0.00 0.00 28.81 +2.24 84 0 80 0
28JAN27 250.00 C 20.70 20.70 20.70 27.38 +2.14 84 5 23 +5
28JAN27 255.00 C 0.00 0.00 0.00 26.03 +2.06 84 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 24.73 +1.97 84 0 15 0
28JAN27 265.00 C 0.00 0.00 0.00 23.50 +1.88 84 0 8 0
28JAN27 270.00 C 0.00 0.00 0.00 22.33 +1.80 84 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 21.22 +1.73 85 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 20.17 +1.66 85 0 2 0
28JAN27 285.00 C 0.00 0.00 0.00 19.16 +1.58 85 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 18.77 +2.07 86 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 17.30 +1.44 85 0 0 0
28JAN27 300.00 C 15.06 15.06 15.06 16.44 +1.38 85 1 1 +1
28JAN27 310.00 C 0.00 0.00 0.00 14.85 +0.84 85 0 10 0
28JAN27 320.00 C 0.00 0.00 0.00 13.41 +1.15 85 0 0 0
28JAN27 330.00 C 0.00 0.00 0.00 12.11 +0.70 85 0 1 0
28JAN27 340.00 C 0.00 0.00 0.00 10.95 +0.65 85 0 0 0
28JAN27 350.00 C 0.00 0.00 0.00 10.20 +1.18 86 0 11 0
28JAN27 360.00 C 0.00 0.00 0.00 8.94 +0.54 85 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 8.14 +0.62 85 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 7.62 +0.75 86 0 0 0
28JAN27 390.00 C 0.00 0.00 0.00 7.03 +0.63 87 0 0 0
28JAN27 400.00 C 0.00 0.00 0.00 6.18 +0.56 86 0 0 0
28JAN27 410.00 C 0.00 0.00 0.00 5.77 +0.68 87 0 0 0
28JAN27 420.00 C 0.00 0.00 0.00 5.23 +0.62 87 0 0 0
28JAN27 430.00 C 0.00 0.00 0.00 4.74 +0.44 87 0 0 0
28JAN27 440.00 C 0.00 0.00 0.00 4.30 +0.40 87 0 0 0
28JAN27 450.00 C 0.00 0.00 0.00 3.78 +0.24 86 0 1 0
28JAN27 460.00 C 0.00 0.00 0.00 3.54 +0.33 87 0 0 0
28JAN27 470.00 C 0.00 0.00 0.00 3.21 +0.29 87 0 0 0
28JAN27 480.00 C 0.00 0.00 0.00 2.92 +0.27 87 0 0 0
28JAN27 490.00 C 0.00 0.00 0.00 2.65 +0.24 86 0 0 0
28JAN27 500.00 C 0.00 0.00 0.00 2.41 +0.22 86 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 96.45 - 84 0 0 -
30MAR27 130.00 C 0.00 0.00 0.00 94.65 - 84 0 0 -
30MAR27 132.50 C 0.00 0.00 0.00 92.89 - 84 0 0 -
30MAR27 135.00 C 0.00 0.00 0.00 91.15 - 84 0 0 -
30MAR27 137.50 C 0.00 0.00 0.00 89.44 - 84 0 0 -
30MAR27 140.00 C 0.00 0.00 0.00 87.75 - 84 0 0 -
30MAR27 142.50 C 0.00 0.00 0.00 86.10 +6.23 84 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 84.47 +4.61 84 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 82.87 +6.08 84 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 81.29 +4.51 84 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 79.74 +4.46 84 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 78.22 +6.63 84 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 76.72 +6.53 84 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 75.25 +5.69 84 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 73.81 +4.26 84 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 72.39 +4.21 84 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 71.00 +6.17 84 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 69.63 +6.08 84 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 68.28 +5.31 84 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 66.96 +4.00 84 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 65.67 +5.81 84 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 64.40 +5.09 84 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 63.15 +3.85 84 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 61.93 +4.95 84 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 60.73 +3.76 84 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 59.55 +5.38 84 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 58.39 +5.30 84 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 57.26 +5.22 84 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 56.14 +5.13 84 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 55.05 +5.05 84 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 52.93 +4.90 84 0 0 0
30MAR27 210.00 C 42.00 44.32 42.00 49.37 +3.22 81 10 4 +2
30MAR27 215.00 C 0.00 0.00 0.00 48.93 +4.59 84 0 0 0
30MAR27 220.00 C 41.67 41.67 41.67 45.64 +3.04 81 1 17 +1
30MAR27 225.00 C 0.00 0.00 0.00 43.88 +2.95 81 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 42.20 +2.87 81 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 40.57 +2.78 82 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 39.02 +2.70 82 0 325 0
30MAR27 245.00 C 0.00 0.00 0.00 37.52 +2.62 82 0 367 0
30MAR27 250.00 C 0.00 0.00 0.00 36.08 +2.54 82 0 558 0
30MAR27 255.00 C 0.00 0.00 0.00 34.71 +2.47 82 0 1,074 0
30MAR27 260.00 C 0.00 0.00 0.00 33.38 +2.39 82 0 1,070 0
30MAR27 265.00 C 0.00 0.00 0.00 32.11 +2.32 82 0 1,762 0
30MAR27 270.00 C 0.00 0.00 0.00 30.89 +2.25 82 0 141 0
30MAR27 275.00 C 0.00 0.00 0.00 29.71 +2.17 82 0 109 0
30MAR27 280.00 C 0.00 0.00 0.00 28.59 +2.11 82 0 211 0
30MAR27 285.00 C 0.00 0.00 0.00 27.51 +2.05 82 0 117 0
30MAR27 290.00 C 0.00 0.00 0.00 26.47 +1.98 82 0 1,111 0
30MAR27 295.00 C 0.00 0.00 0.00 25.47 +1.92 82 0 1,045 0
30MAR27 300.00 C 0.00 0.00 0.00 24.52 +1.86 82 0 626 0
30MAR27 310.00 C 0.00 0.00 0.00 22.72 +1.75 82 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 21.06 +1.64 83 0 6,187 0
30MAR27 330.00 C 0.00 0.00 0.00 19.53 +1.54 83 0 3,817 0
30MAR27 340.00 C 0.00 0.00 0.00 18.11 +1.44 83 0 1,750 0
30MAR27 350.00 C 15.00 15.80 14.06 16.81 +1.35 83 115 1,697 +115
30MAR27 360.00 C 0.00 0.00 0.00 15.61 +1.27 83 0 823 0
30MAR27 370.00 C 0.00 0.00 0.00 14.50 +1.19 83 0 706 0
30MAR27 380.00 C 0.00 0.00 0.00 13.47 +1.11 83 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 12.91 +1.39 84 0 1,561 0
30MAR27 400.00 C 10.00 10.00 10.00 11.69 +0.67 83 15 109 +15
30MAR27 410.00 C 0.00 0.00 0.00 11.04 +0.82 83 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 10.43 +0.76 84 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 9.75 +0.63 84 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 9.30 +0.80 84 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 8.66 +0.74 84 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 8.09 +0.71 84 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 7.54 +0.66 84 0 38 0
30MAR27 480.00 C 0.00 0.00 0.00 7.04 +0.62 84 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 6.58 +0.59 84 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 6.15 +0.56 84 0 60 0
30MAR27 510.00 C 0.00 0.00 0.00 5.74 +0.51 84 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 5.37 +0.49 84 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 5.02 +0.45 84 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 4.70 +0.43 84 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 4.40 +0.40 84 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 4.12 +0.38 84 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 3.86 +0.35 84 0 76 0
30MAR27 580.00 C 0.00 0.00 0.00 3.62 +0.33 84 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 3.40 +0.32 84 0 0 0
30MAR27 600.00 C 4.40 4.40 4.40 3.19 +0.30 84 2 41 +2
30MAR27 610.00 C 0.00 0.00 0.00 2.99 +0.28 84 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 2.81 +0.27 84 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 2.64 +0.25 84 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 2.48 +0.24 84 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 2.33 +0.22 84 0 3 0
30MAR27 660.00 C 3.22 3.72 1.98 2.19 +0.21 84 90 105 +75
29JUN27 127.50 C 0.00 0.00 0.00 100.93 - 78 0 0 -
29JUN27 130.00 C 0.00 0.00 0.00 100.92 - 82 0 0 -
29JUN27 132.50 C 0.00 0.00 0.00 99.34 - 82 0 0 -
29JUN27 135.00 C 0.00 0.00 0.00 96.27 - 78 0 0 -
29JUN27 137.50 C 0.00 0.00 0.00 96.26 - 82 0 0 -
29JUN27 140.00 C 0.00 0.00 0.00 93.29 - 79 0 0 -
29JUN27 142.50 C 0.00 0.00 0.00 93.28 +6.15 82 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 91.82 +4.70 82 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 88.99 +5.84 79 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 88.98 +5.97 82 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 87.59 +4.59 82 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 83.64 +1.96 77 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 82.34 +4.38 77 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 82.27 +5.55 80 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 82.26 +5.65 82 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 80.99 +4.39 82 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 78.51 +4.32 80 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 78.50 +4.32 82 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 77.28 +6.46 82 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 76.08 +5.36 82 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 74.91 +4.20 82 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 73.75 +4.15 82 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 72.62 +4.12 82 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 71.50 +6.10 82 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 70.40 +6.03 82 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 69.32 +5.96 82 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 68.26 +5.90 82 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 67.21 +5.82 82 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 66.19 +5.76 82 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 65.18 +5.70 82 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 63.21 +5.56 82 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 61.30 +5.43 82 0 30 0
29JUN27 215.00 C 0.00 0.00 0.00 59.46 +5.30 82 0 30 0
29JUN27 220.00 C 0.00 0.00 0.00 55.95 +3.45 80 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 54.28 +3.38 80 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 52.67 +3.31 80 0 15 0
29JUN27 235.00 C 44.55 44.55 44.55 51.11 +3.25 80 5 25 +5
29JUN27 240.00 C 0.00 0.00 0.00 49.60 +3.18 80 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 48.14 +3.11 80 0 78 0
29JUN27 250.00 C 0.00 0.00 0.00 46.73 +3.05 80 0 4 0
29JUN27 255.00 C 0.00 0.00 0.00 45.37 +2.99 80 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 44.05 +2.92 80 0 85 0
29JUN27 265.00 C 0.00 0.00 0.00 42.78 +2.87 80 0 120 0
29JUN27 270.00 C 0.00 0.00 0.00 41.54 +2.80 80 0 55 0
29JUN27 275.00 C 0.00 0.00 0.00 40.35 +2.75 80 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 39.19 +2.68 80 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 39.18 +3.74 82 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 37.00 +2.58 81 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 36.99 +3.56 82 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 34.94 +2.47 81 0 845 0
29JUN27 310.00 C 0.00 0.00 0.00 33.01 +2.37 81 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 31.20 +2.26 81 0 2,235 0
29JUN27 330.00 C 0.00 0.00 0.00 29.51 +2.17 81 0 16,176 0
29JUN27 340.00 C 0.00 0.00 0.00 27.92 +2.08 81 0 235 0
29JUN27 350.00 C 0.00 0.00 0.00 26.43 +2.00 81 0 641 0
29JUN27 360.00 C 0.00 0.00 0.00 25.03 +1.92 81 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 23.71 +1.83 81 0 2,337 0
29JUN27 380.00 C 0.00 0.00 0.00 22.47 +1.75 81 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 21.97 +2.34 82 0 2,548 0
29JUN27 400.00 C 0.00 0.00 0.00 20.22 +1.62 81 0 392 0
29JUN27 410.00 C 0.00 0.00 0.00 19.19 +1.55 81 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 18.22 +1.49 81 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 17.30 +1.42 81 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 16.44 +1.36 81 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 15.63 +1.31 81 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 15.32 +1.71 82 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 14.14 +1.20 81 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 13.46 +1.15 81 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 12.82 +1.08 81 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 12.21 +0.89 81 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 11.64 +0.91 81 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 11.25 +0.80 82 0 15 0
29JUN27 530.00 C 0.00 0.00 0.00 10.65 +0.62 82 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 10.46 +0.77 82 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 9.97 +0.68 82 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 9.57 +0.70 82 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 9.24 +0.78 83 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 8.89 +0.81 83 0 15 0
29JUN27 590.00 C 0.00 0.00 0.00 8.50 +0.79 83 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 8.12 +0.75 83 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 7.77 +0.73 83 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 7.43 +0.70 83 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 7.11 +0.68 83 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 6.80 +0.65 83 0 0 0
29JUN27 650.00 C 6.89 6.89 6.89 6.51 +0.63 83 15 30 0
29JUN27 660.00 C 0.00 0.00 0.00 6.23 +0.60 83 0 73 0
29SEP27 127.50 C 0.00 0.00 0.00 107.96 - 81 0 0 -
29SEP27 130.00 C 0.00 0.00 0.00 105.07 - 78 0 0 -
29SEP27 132.50 C 0.00 0.00 0.00 105.06 - 81 0 0 -
29SEP27 135.00 C 0.00 0.00 0.00 103.64 - 81 0 0 -
29SEP27 137.50 C 0.00 0.00 0.00 102.24 - 81 0 0 -
29SEP27 140.00 C 0.00 0.00 0.00 99.53 - 78 0 0 -
29SEP27 142.50 C 0.00 0.00 0.00 99.52 +4.45 81 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 96.88 +4.36 79 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 96.87 +4.36 81 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 94.32 +4.29 79 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 94.31 +4.29 81 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 93.05 +6.91 81 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 89.07 +4.09 76 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 88.25 +4.09 77 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 88.24 +4.09 79 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 88.23 +4.09 81 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 84.46 +3.93 77 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 83.36 +3.90 77 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 82.27 +3.86 77 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 81.20 +3.83 77 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 80.51 +4.16 78 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 80.50 +5.15 79 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 80.49 +6.13 81 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 78.44 +5.05 80 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 78.43 +6.00 81 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 77.42 +5.93 81 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 76.43 +5.87 81 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 73.19 +3.54 78 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 72.26 +3.51 78 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 71.34 +3.47 78 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 69.54 +3.40 78 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 67.80 +3.34 78 0 15 0
29SEP27 215.00 C 0.00 0.00 0.00 66.11 +3.27 78 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 64.47 +3.21 78 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 62.88 +3.14 79 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 61.34 +3.09 79 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 61.33 +4.51 81 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 60.20 +4.78 81 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 58.74 +4.67 81 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 57.33 +4.57 81 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 55.96 +4.47 81 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 52.99 +2.74 79 0 50 0
29SEP27 265.00 C 0.00 0.00 0.00 52.98 +3.93 81 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 52.08 +4.19 81 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 49.34 +2.58 79 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 49.33 +3.67 81 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 48.53 +3.94 81 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 47.41 +3.85 81 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 46.32 +2.77 81 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 45.26 +3.69 81 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 43.24 +3.55 81 0 82 0
29SEP27 320.00 C 0.00 0.00 0.00 40.08 +2.16 80 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 39.50 +3.25 81 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 36.65 +1.99 80 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 36.16 +3.00 81 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 33.58 +1.84 80 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 33.16 +2.77 81 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 30.82 +1.71 80 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 29.54 +1.64 80 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 28.33 +1.59 80 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 27.17 +1.52 80 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 26.08 +1.47 80 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 25.81 +2.19 81 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 24.04 +1.36 80 0 1 0
29SEP27 450.00 C 0.00 0.00 0.00 23.81 +2.02 81 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 22.20 +1.26 80 0 15 0
29SEP27 470.00 C 0.00 0.00 0.00 21.34 +1.21 80 0 30 0
29SEP27 480.00 C 0.00 0.00 0.00 21.16 +1.81 81 0 1 0
29SEP27 490.00 C 0.00 0.00 0.00 19.75 +1.13 80 0 0 0
29SEP27 500.00 C 18.20 18.20 18.20 19.01 +1.09 80 1 1 +1
29SEP27 510.00 C 0.00 0.00 0.00 18.30 +1.06 80 0 30 0
29SEP27 520.00 C 0.00 0.00 0.00 17.62 +1.02 80 0 45 0
29SEP27 530.00 C 0.00 0.00 0.00 16.97 +0.98 80 0 15 0
29SEP27 540.00 C 0.00 0.00 0.00 16.36 +0.95 80 0 15 0
29SEP27 550.00 C 0.00 0.00 0.00 15.88 +0.98 80 0 15 0
29SEP27 560.00 C 0.00 0.00 0.00 15.43 +0.93 81 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 14.88 +0.93 81 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 14.58 +1.01 81 0 16 0
29SEP27 590.00 C 0.00 0.00 0.00 14.07 +0.89 81 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 13.58 +0.64 81 0 16 0
29SEP27 610.00 C 0.00 0.00 0.00 13.19 +0.55 81 0 15 0
29SEP27 620.00 C 0.00 0.00 0.00 12.95 +0.69 82 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 12.60 +0.74 82 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 12.17 +0.71 82 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 11.77 +0.69 82 0 30 0
29SEP27 660.00 C 0.00 0.00 0.00 11.37 +0.66 82 0 45 0
TOTAL CALL 22,555 225,605 +3,474
09OCT26 157.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 160.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 162.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 165.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 167.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 170.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 172.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 175.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 177.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 180.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 182.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 185.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 187.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 190.00 P 0.00 0.00 0.00 0.00 -0.32 0 0 42 0
09OCT26 192.50 P 0.00 0.00 0.00 0.00 -0.53 0 0 67 0
09OCT26 195.00 P 0.51 0.51 0.51 0.00 -0.85 0 15 45 +15
09OCT26 197.50 P 0.82 1.05 0.11 0.00 -1.30 0 140 166 +36
09OCT26 200.00 P 1.99 2.04 0.13 0.00 -1.92 0 1,366 1,278 +685
09OCT26 202.50 P 1.78 1.78 0.88 0.00 -2.72 0 229 297 +67
09OCT26 205.00 P 7.66 7.66 0.05 0.00 -3.73 0 1,237 443 +313
09OCT26 207.50 P 2.56 4.00 0.81 0.00 -4.68 0 424 141 -18
09OCT26 210.00 P 4.00 7.79 0.39 0.00 -6.05 0 402 200 -63
09OCT26 212.50 P 4.50 9.86 0.64 0.00 -8.02 0 325 151 -19
09OCT26 215.00 P 9.64 12.38 0.96 2.00 -7.87 0 320 4 -150
09OCT26 217.50 P 7.00 15.67 7.00 4.50 -7.08 0 408 0 -142
09OCT26 220.00 P 13.00 13.00 13.00 7.00 -6.62 0 10 0 -408
09OCT26 222.50 P 7.66 7.66 7.66 9.50 -6.32 0 10 0 -261
09OCT26 225.00 P 0.00 0.00 0.00 12.00 -6.10 0 0 0 -785
09OCT26 227.50 P 17.00 17.00 17.00 14.50 -5.93 0 1 0 -217
09OCT26 230.00 P 25.00 25.50 21.00 17.00 -5.94 0 28 0 -357
09OCT26 232.50 P 0.00 0.00 0.00 19.50 -5.88 0 0 0 -89
09OCT26 235.00 P 21.00 23.00 21.00 22.00 -5.84 0 6 0 -492
09OCT26 237.50 P 0.00 0.00 0.00 24.50 -5.82 0 0 0 -204
09OCT26 240.00 P 31.00 31.00 31.00 27.00 -5.81 0 25 0 -340
09OCT26 242.50 P 36.00 36.00 36.00 29.50 -5.80 0 100 0 -292
09OCT26 245.00 P 38.00 38.00 35.00 32.00 -5.80 0 42 0 -136
09OCT26 247.50 P 0.00 0.00 0.00 34.50 -5.80 0 0 0 -58
09OCT26 250.00 P 40.00 40.00 36.80 37.00 -5.80 0 10 0 -108
09OCT26 252.50 P 0.00 0.00 0.00 39.50 -5.80 0 0 0 -15
09OCT26 255.00 P 0.00 0.00 0.00 42.00 -5.80 0 0 0 -30
09OCT26 257.50 P 0.00 0.00 0.00 44.50 -5.80 0 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 47.00 -5.80 0 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 49.50 -5.80 0 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 52.00 -5.80 0 0 0 0
09OCT26 267.50 P 0.00 0.00 0.00 54.50 -5.80 0 0 0 0
09OCT26 270.00 P 0.00 0.00 0.00 57.00 -5.80 0 0 0 0
09OCT26 272.50 P 0.00 0.00 0.00 59.50 -5.80 0 0 0 0
09OCT26 275.00 P 0.00 0.00 0.00 62.00 -5.80 0 0 0 0
09OCT26 277.50 P 0.00 0.00 0.00 64.50 -5.80 0 0 0 0
09OCT26 280.00 P 0.00 0.00 0.00 67.00 -5.80 0 0 0 0
09OCT26 282.50 P 0.00 0.00 0.00 69.50 -5.80 0 0 0 0
09OCT26 285.00 P 0.00 0.00 0.00 72.00 -5.80 0 0 0 0
09OCT26 287.50 P 0.00 0.00 0.00 74.50 -5.80 0 0 0 0
09OCT26 290.00 P 0.00 0.00 0.00 77.00 -5.80 0 0 0 0
09OCT26 292.50 P 0.00 0.00 0.00 79.50 -5.80 0 0 0 0
09OCT26 295.00 P 0.00 0.00 0.00 82.00 -5.80 0 0 0 0
09OCT26 297.50 P 0.00 0.00 0.00 84.50 -5.80 0 0 0 0
09OCT26 300.00 P 0.00 0.00 0.00 87.00 -5.80 0 0 0 0
09OCT26 305.00 P 0.00 0.00 0.00 92.00 -5.80 0 0 0 0
09OCT26 310.00 P 0.00 0.00 0.00 97.00 -5.80 0 0 0 0
09OCT26 315.00 P 0.00 0.00 0.00 102.00 -5.80 0 0 0 0
09OCT26 320.00 P 0.00 0.00 0.00 107.00 -5.80 0 0 0 0
09OCT26 325.00 P 0.00 0.00 0.00 112.00 -5.80 0 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 117.00 -5.80 0 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 122.00 -5.80 0 0 0 0
09OCT26 340.00 P 0.00 0.00 0.00 127.00 -5.80 0 0 0 0
09OCT26 345.00 P 0.00 0.00 0.00 132.00 -5.80 0 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 137.00 -5.80 0 0 0 0
16OCT26 157.50 P 0.30 0.32 0.30 0.08 - 93 88 88 -
16OCT26 160.00 P 0.33 0.33 0.33 0.11 - 93 25 25 -
16OCT26 162.50 P 0.00 0.00 0.00 0.16 - 93 0 0 -
16OCT26 165.00 P 0.00 0.00 0.00 0.21 - 93 0 0 -
16OCT26 167.50 P 0.00 0.00 0.00 0.30 - 93 0 0 -
16OCT26 170.00 P 1.01 1.01 1.01 0.40 - 93 3 3 -
16OCT26 172.50 P 0.91 0.91 0.91 0.53 - 93 15 15 -
16OCT26 175.00 P 1.20 1.26 1.07 0.70 - 93 85 65 -
16OCT26 177.50 P 0.00 0.00 0.00 0.89 - 93 0 0 -
16OCT26 180.00 P 1.81 1.81 1.81 1.16 - 93 15 15 -
16OCT26 182.50 P 1.64 2.60 1.64 1.44 - 93 16 15 -
16OCT26 185.00 P 2.52 4.00 2.52 1.82 - 93 67 51 -
16OCT26 187.50 P 3.00 3.00 3.00 2.22 - 93 1 1 -
16OCT26 190.00 P 3.59 4.60 2.87 2.73 -1.72 94 39 365 -18
16OCT26 192.50 P 4.30 6.26 3.20 3.27 -1.97 94 50 171 +4
16OCT26 195.00 P 4.28 6.55 3.82 3.94 -2.16 94 68 412 +57
16OCT26 197.50 P 4.14 8.33 4.14 4.64 -2.42 94 48 112 +47
16OCT26 200.00 P 7.45 10.00 4.92 5.49 -2.61 94 3,032 1,332 +966
16OCT26 202.50 P 9.50 9.50 8.77 6.36 -2.86 94 41 91 +41
16OCT26 205.00 P 12.50 12.50 7.10 7.39 -3.08 94 31 329 +31
16OCT26 207.50 P 8.00 13.64 7.68 8.44 -3.26 95 95 115 +32
16OCT26 210.00 P 14.90 14.90 8.96 9.64 -3.56 95 428 729 +112
16OCT26 212.50 P 12.04 13.84 10.05 10.92 -3.74 95 237 265 +133
16OCT26 215.00 P 13.50 16.40 11.55 12.31 -3.97 95 42 95 -7
16OCT26 217.50 P 0.00 0.00 0.00 13.79 -4.14 96 0 40 0
16OCT26 220.00 P 13.19 22.20 13.19 15.12 -4.38 94 31 42 -21
16OCT26 222.50 P 0.00 0.00 0.00 16.84 -4.66 95 0 30 0
16OCT26 225.00 P 0.00 0.00 0.00 18.17 -4.49 93 0 45 0
16OCT26 227.50 P 22.00 22.00 22.00 19.95 -4.65 93 1 35 +1
16OCT26 230.00 P 27.00 30.00 27.00 21.73 -4.82 93 31 205 +5
16OCT26 232.50 P 0.00 0.00 0.00 23.66 -4.90 93 0 15 0
16OCT26 235.00 P 0.00 0.00 0.00 25.60 -5.04 93 0 64 0
16OCT26 237.50 P 0.00 0.00 0.00 27.62 -5.11 93 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 29.70 -5.21 93 0 151 0
16OCT26 242.50 P 0.00 0.00 0.00 32.74 -4.37 104 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 33.98 -5.35 93 6 204 +6
16OCT26 247.50 P 0.00 0.00 0.00 36.80 -4.82 102 0 45 0
16OCT26 250.00 P 0.00 0.00 0.00 39.57 -4.34 110 0 98 0
16OCT26 252.50 P 0.00 0.00 0.00 40.70 -5.53 92 0 15 0
16OCT26 255.00 P 0.00 0.00 0.00 44.28 -4.31 114 0 198 0
16OCT26 257.50 P 0.00 0.00 0.00 45.34 -5.60 93 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 49.13 -4.21 121 0 135 0
16OCT26 262.50 P 0.00 0.00 0.00 50.54 -5.20 104 0 60 0
16OCT26 265.00 P 0.00 0.00 0.00 52.47 -5.68 93 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 54.88 -5.71 93 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 57.30 -5.73 92 0 0 0
16OCT26 272.50 P 0.00 0.00 0.00 59.74 -5.74 92 0 0 0
16OCT26 275.00 P 0.00 0.00 0.00 62.18 -5.76 92 0 0 0
16OCT26 277.50 P 0.00 0.00 0.00 64.64 -5.77 92 0 4 0
16OCT26 280.00 P 0.00 0.00 0.00 67.11 -5.77 92 0 0 0
16OCT26 282.50 P 0.00 0.00 0.00 69.58 -5.78 93 0 0 0
16OCT26 285.00 P 0.00 0.00 0.00 72.06 -5.78 93 0 0 0
16OCT26 287.50 P 0.00 0.00 0.00 74.54 -5.78 92 0 0 0
16OCT26 290.00 P 0.00 0.00 0.00 77.02 -5.80 92 0 0 0
16OCT26 292.50 P 0.00 0.00 0.00 79.52 -5.79 94 0 0 0
16OCT26 295.00 P 0.00 0.00 0.00 82.01 -5.79 93 0 0 0
16OCT26 297.50 P 0.00 0.00 0.00 84.50 -5.80 0 0 0 0
16OCT26 300.00 P 0.00 0.00 0.00 87.00 -5.80 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 0.09 - 91 0 0 -
29OCT26 130.00 P 0.00 0.00 0.00 0.12 - 91 0 0 -
29OCT26 132.50 P 0.00 0.00 0.00 0.15 - 90 0 0 -
29OCT26 135.00 P 0.00 0.00 0.00 0.21 - 91 0 0 -
29OCT26 137.50 P 0.00 0.00 0.00 0.27 - 91 0 0 -
29OCT26 140.00 P 0.00 0.00 0.00 0.34 - 91 0 0 -
29OCT26 142.50 P 0.00 0.00 0.00 0.43 -0.30 91 0 151 0
29OCT26 145.00 P 0.00 0.00 0.00 0.52 -0.35 91 0 20 0
29OCT26 147.50 P 0.00 0.00 0.00 0.66 -0.42 91 0 30 0
29OCT26 150.00 P 1.98 1.98 1.40 0.80 -0.49 91 10 65 +10
29OCT26 152.50 P 0.00 0.00 0.00 0.96 -0.56 91 0 5 0
29OCT26 155.00 P 0.00 0.00 0.00 1.17 -0.65 91 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 1.38 -0.74 91 6 41 +6
29OCT26 160.00 P 0.00 0.00 0.00 1.65 -0.83 91 0 479 0
29OCT26 162.50 P 0.00 0.00 0.00 1.95 -0.94 91 0 20 0
29OCT26 165.00 P 0.00 0.00 0.00 2.25 -1.04 91 0 91 0
29OCT26 167.50 P 0.00 0.00 0.00 2.65 -1.15 91 0 0 0
29OCT26 170.00 P 4.10 4.10 3.74 3.06 -1.28 92 850 1,444 +850
29OCT26 172.50 P 4.90 4.90 4.90 3.49 -1.40 91 2 160 0
29OCT26 175.00 P 5.09 6.64 5.09 4.03 -1.51 92 6 100 +5
29OCT26 177.50 P 0.00 0.00 0.00 4.58 -1.67 92 0 927 0
29OCT26 180.00 P 6.90 7.90 6.90 5.15 -1.81 92 41 1,319 +40
29OCT26 182.50 P 7.75 7.75 7.75 5.85 -1.90 92 7 775 +1
29OCT26 185.00 P 10.10 10.10 9.10 6.56 -2.08 92 40 182 +30
29OCT26 187.50 P 0.00 0.00 0.00 7.27 -2.26 92 0 640 0
29OCT26 190.00 P 10.20 12.32 8.58 8.16 -2.30 92 2,034 1,557 +232
29OCT26 192.50 P 11.25 11.45 9.46 9.04 -2.50 92 25 2,752 0
29OCT26 195.00 P 13.10 13.10 9.83 9.93 -2.70 92 232 1,436 +5
29OCT26 197.50 P 13.72 13.72 12.83 10.96 -2.76 92 21 2,152 +20
29OCT26 200.00 P 15.80 15.90 11.50 12.04 -2.91 92 234 2,028 +7
29OCT26 205.00 P 20.00 20.00 17.60 14.28 -3.25 93 6 1,650 0
29OCT26 210.00 P 21.43 21.43 17.00 16.85 -3.49 93 62 4,342 -22
29OCT26 215.00 P 24.18 24.18 18.80 19.59 -3.74 93 26 1,735 -6
29OCT26 220.00 P 21.00 27.50 21.00 22.57 -4.01 94 27 2,296 -25
29OCT26 225.00 P 0.00 0.00 0.00 25.76 -4.20 94 0 513 0
29OCT26 230.00 P 0.00 0.00 0.00 29.13 -4.47 95 10 1,063 -10
29OCT26 235.00 P 36.00 36.00 32.00 32.72 -3.53 96 60 1,350 +25
29OCT26 240.00 P 0.00 0.00 0.00 36.46 -4.83 96 0 2,359 0
29OCT26 245.00 P 45.36 50.93 45.36 40.38 -4.98 98 5 1,981 -4
29OCT26 250.00 P 0.00 0.00 0.00 44.44 -5.12 98 0 1,348 0
29OCT26 255.00 P 0.00 0.00 0.00 48.63 -5.26 100 0 1,727 0
29OCT26 260.00 P 0.00 0.00 0.00 52.97 -5.32 101 0 1,265 0
29OCT26 265.00 P 0.00 0.00 0.00 57.36 -5.00 102 0 1,202 0
29OCT26 270.00 P 0.00 0.00 0.00 61.92 -5.50 105 0 1,011 0
29OCT26 275.00 P 0.00 0.00 0.00 66.49 -5.57 106 10 2,033 0
29OCT26 280.00 P 0.00 0.00 0.00 70.78 -5.85 105 0 238 0
29OCT26 285.00 P 0.00 0.00 0.00 73.75 -7.05 91 0 74 0
29OCT26 290.00 P 89.99 89.99 89.99 80.78 -5.49 114 5 306 0
29OCT26 295.00 P 0.00 0.00 0.00 85.66 -5.78 117 0 1,755 0
29OCT26 300.00 P 0.00 0.00 0.00 90.55 -5.55 121 0 285 0
29OCT26 310.00 P 106.18 106.18 106.18 100.50 -5.68 128 2 309 0
29OCT26 320.00 P 0.00 0.00 0.00 110.55 -5.12 135 0 938 0
29OCT26 330.00 P 0.00 0.00 0.00 119.71 -6.58 134 0 445 0
29OCT26 340.00 P 0.00 0.00 0.00 129.01 -5.87 132 0 906 0
29OCT26 350.00 P 0.00 0.00 0.00 140.80 -4.75 158 0 420 0
29OCT26 360.00 P 0.00 0.00 0.00 150.15 -4.54 158 0 224 0
29OCT26 370.00 P 0.00 0.00 0.00 159.31 -5.99 153 0 564 0
29OCT26 380.00 P 0.00 0.00 0.00 168.96 -5.20 155 0 328 0
29OCT26 390.00 P 0.00 0.00 0.00 178.76 -6.48 156 0 807 0
29OCT26 400.00 P 0.00 0.00 0.00 187.00 -5.80 0 0 94 0
29OCT26 410.00 P 0.00 0.00 0.00 197.00 -5.80 0 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 207.00 -6.05 0 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 217.00 -5.80 0 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 227.00 -6.42 0 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 237.00 -5.80 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 247.00 -5.80 0 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 257.00 -6.07 0 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 267.00 -5.86 0 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 277.00 -5.84 0 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 287.00 -6.10 0 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 297.00 -5.80 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 307.00 -5.80 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 317.00 -5.80 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 327.00 -5.80 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 337.00 -5.80 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 347.00 -5.80 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 357.00 -5.80 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 367.00 -5.80 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 377.00 -5.80 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 387.00 -5.80 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 397.00 -5.80 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 407.00 -5.80 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 417.00 -5.80 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 427.00 -5.80 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 437.00 -5.80 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 447.00 -5.80 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 1.34 - 90 0 0 -
27NOV26 130.00 P 0.00 0.00 0.00 1.57 - 90 0 0 -
27NOV26 132.50 P 0.00 0.00 0.00 1.79 - 90 0 0 -
27NOV26 135.00 P 0.00 0.00 0.00 2.04 - 90 0 0 -
27NOV26 137.50 P 0.00 0.00 0.00 2.36 - 90 0 0 -
27NOV26 140.00 P 0.00 0.00 0.00 2.68 - 90 0 0 -
27NOV26 142.50 P 0.00 0.00 0.00 3.00 -0.83 90 0 184 0
27NOV26 145.00 P 0.00 0.00 0.00 3.39 -0.89 90 0 45 0
27NOV26 147.50 P 0.00 0.00 0.00 3.83 -0.89 90 0 15 0
27NOV26 150.00 P 6.51 6.51 6.51 4.26 -1.01 90 5 172 +5
27NOV26 152.50 P 0.00 0.00 0.00 4.70 -1.15 90 0 30 0
27NOV26 155.00 P 0.00 0.00 0.00 5.24 -1.20 90 0 31 0
27NOV26 157.50 P 0.00 0.00 0.00 5.82 -1.21 90 0 15 0
27NOV26 160.00 P 8.50 8.50 8.50 6.40 -1.32 90 10 140 +10
27NOV26 162.50 P 0.00 0.00 0.00 6.98 -1.49 90 0 16 0
27NOV26 165.00 P 8.75 8.75 8.75 7.65 -1.57 90 75 105 -75
27NOV26 167.50 P 0.00 0.00 0.00 8.39 -1.59 90 0 60 0
27NOV26 170.00 P 10.33 10.33 10.33 9.14 -1.64 90 11 67 +11
27NOV26 172.50 P 0.00 0.00 0.00 9.89 -1.82 90 0 30 0
27NOV26 175.00 P 13.39 13.97 13.39 10.65 -2.00 90 12 32 +12
27NOV26 177.50 P 0.00 0.00 0.00 11.58 -2.01 90 0 15 0
27NOV26 180.00 P 13.10 17.00 13.10 12.51 -2.02 90 56 158 +40
27NOV26 182.50 P 0.00 0.00 0.00 13.45 -2.12 91 0 0 0
27NOV26 185.00 P 17.00 17.00 17.00 14.38 -2.33 91 9 499 0
27NOV26 187.50 P 0.00 0.00 0.00 15.38 -2.47 91 0 91 0
27NOV26 190.00 P 20.00 20.00 20.00 16.51 -2.47 91 1 16 +1
27NOV26 192.50 P 22.00 22.00 22.00 17.64 -2.48 91 5 6 +5
27NOV26 195.00 P 20.24 20.24 19.72 18.77 -2.59 91 200 591 +200
27NOV26 197.50 P 0.00 0.00 0.00 19.91 -2.79 91 0 300 0
27NOV26 200.00 P 25.10 26.74 23.07 21.09 -2.95 91 15 1,031 -4
27NOV26 205.00 P 24.06 29.94 24.06 23.76 -2.97 91 16 70 +3
27NOV26 210.00 P 0.00 0.00 0.00 26.43 -3.21 92 0 36 0
27NOV26 215.00 P 30.12 30.12 30.12 29.28 -3.45 92 15 132 0
27NOV26 220.00 P 33.00 37.00 32.97 32.35 -3.47 92 21 515 +20
27NOV26 225.00 P 39.20 39.20 39.20 35.43 -3.74 92 2 347 0
27NOV26 230.00 P 0.00 0.00 0.00 38.72 -3.92 93 0 539 0
27NOV26 235.00 P 0.00 0.00 0.00 42.18 -3.94 93 0 296 0
27NOV26 240.00 P 0.00 0.00 0.00 45.65 -4.16 93 0 265 0
27NOV26 245.00 P 0.00 0.00 0.00 49.27 -4.36 94 0 639 0
27NOV26 250.00 P 0.00 0.00 0.00 53.09 -4.37 94 0 781 0
27NOV26 255.00 P 0.00 0.00 0.00 56.91 -4.48 95 0 192 0
27NOV26 260.00 P 0.00 0.00 0.00 60.78 -4.75 95 0 146 0
27NOV26 265.00 P 0.00 0.00 0.00 63.02 -6.64 89 0 60 0
27NOV26 270.00 P 0.00 0.00 0.00 67.03 -4.63 89 0 442 0
27NOV26 275.00 P 0.00 0.00 0.00 73.18 -4.97 97 0 240 0
27NOV26 280.00 P 0.00 0.00 0.00 77.48 -5.07 98 0 527 0
27NOV26 285.00 P 0.00 0.00 0.00 81.87 -5.08 99 0 223 0
27NOV26 290.00 P 0.00 0.00 0.00 86.27 -5.10 100 0 200 0
27NOV26 295.00 P 0.00 0.00 0.00 88.03 -7.95 89 0 120 0
27NOV26 300.00 P 0.00 0.00 0.00 95.25 -5.34 101 0 331 0
27NOV26 310.00 P 0.00 0.00 0.00 101.43 -8.41 89 0 208 0
27NOV26 320.00 P 0.00 0.00 0.00 113.85 -5.55 106 0 479 0
27NOV26 330.00 P 0.00 0.00 0.00 119.81 -9.11 89 0 174 0
27NOV26 340.00 P 0.00 0.00 0.00 133.06 -5.69 112 0 246 0
27NOV26 350.00 P 0.00 0.00 0.00 142.87 -5.71 115 0 332 0
27NOV26 360.00 P 0.00 0.00 0.00 152.71 -5.80 119 0 62 0
27NOV26 370.00 P 0.00 0.00 0.00 162.70 -5.74 123 0 157 0
27NOV26 380.00 P 0.00 0.00 0.00 168.96 -9.04 102 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 182.69 -5.39 130 0 311 0
27NOV26 400.00 P 0.00 0.00 0.00 187.32 -5.73 89 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 197.18 -9.67 89 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 207.11 -5.94 89 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 217.05 -9.98 89 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 227.01 -6.41 89 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 237.00 -9.09 0 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 247.00 -5.80 0 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 257.00 -8.98 0 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 267.00 -9.32 0 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 277.00 -8.88 0 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 287.00 -9.05 0 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 297.00 -5.80 0 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 307.00 -5.80 0 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 317.00 -5.80 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 327.00 -5.80 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 337.00 -8.54 0 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 347.00 -8.06 0 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 357.00 -8.07 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 367.00 -7.92 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 377.00 -5.80 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 387.00 -8.13 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 397.00 -5.80 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 407.00 -5.80 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 417.00 -7.81 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 427.00 -7.40 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 437.00 -5.80 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 447.00 -5.80 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 3.38 - 87 0 0 -
30DEC26 130.00 P 5.41 5.41 5.41 3.73 - 87 10 10 -
30DEC26 132.50 P 0.00 0.00 0.00 4.19 - 87 0 0 -
30DEC26 135.00 P 0.00 0.00 0.00 4.66 - 87 0 0 -
30DEC26 137.50 P 0.00 0.00 0.00 5.12 - 87 0 0 -
30DEC26 140.00 P 0.00 0.00 0.00 5.58 - 87 0 0 -
30DEC26 142.50 P 0.00 0.00 0.00 6.13 -1.03 87 0 347 0
30DEC26 145.00 P 0.00 0.00 0.00 6.74 -1.03 87 0 27 0
30DEC26 147.50 P 0.00 0.00 0.00 7.35 -1.03 87 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 7.97 -1.14 87 0 130 0
30DEC26 152.50 P 10.06 10.06 10.06 8.58 -1.31 88 5 35 +5
30DEC26 155.00 P 0.00 0.00 0.00 9.31 -1.36 87 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 10.09 -1.37 88 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 10.87 -1.37 88 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 11.66 -1.46 88 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.44 -1.65 88 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 12.92 -2.14 86 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 14.28 -1.75 88 0 60 0
30DEC26 172.50 P 0.00 0.00 0.00 15.25 -1.75 88 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 15.74 -2.24 86 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 17.18 -1.94 88 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 18.15 -2.14 88 0 172 0
30DEC26 182.50 P 21.00 23.75 21.00 19.28 -2.19 88 68 66 +64
30DEC26 185.00 P 0.00 0.00 0.00 20.44 -2.20 88 0 19 0
30DEC26 187.50 P 0.00 0.00 0.00 21.61 -2.20 88 0 126 0
30DEC26 190.00 P 28.58 28.58 28.58 22.78 -2.20 88 20 36 +20
30DEC26 192.50 P 0.00 0.00 0.00 23.95 -2.36 88 0 15 0
30DEC26 195.00 P 29.90 29.90 29.90 25.12 -2.57 88 1 41 +1
30DEC26 197.50 P 0.00 0.00 0.00 26.41 -2.65 88 0 0 0
30DEC26 200.00 P 29.39 33.60 29.39 27.78 -2.66 89 23 12,150 +1
30DEC26 205.00 P 0.00 0.00 0.00 30.52 -2.67 89 0 1 0
30DEC26 210.00 P 40.00 40.00 40.00 33.27 -2.91 89 4 59 +4
30DEC26 215.00 P 0.00 0.00 0.00 36.19 -3.14 89 0 95 0
30DEC26 220.00 P 0.00 0.00 0.00 39.33 -3.16 89 0 1,036 0
30DEC26 225.00 P 45.00 45.00 45.00 42.48 -3.17 89 1 170 +1
30DEC26 230.00 P 0.00 0.00 0.00 45.64 -3.53 90 0 132 0
30DEC26 235.00 P 0.00 0.00 0.00 49.08 -3.62 90 0 127 0
30DEC26 240.00 P 0.00 0.00 0.00 52.60 -3.64 90 0 3,131 0
30DEC26 245.00 P 67.46 67.46 67.46 56.14 -3.66 90 1 264 -1
30DEC26 250.00 P 0.00 0.00 0.00 59.68 -4.00 91 0 651 0
30DEC26 255.00 P 0.00 0.00 0.00 63.48 -4.08 91 0 413 0
30DEC26 260.00 P 0.00 0.00 0.00 67.35 -4.09 91 0 415 0
30DEC26 265.00 P 0.00 0.00 0.00 71.23 -4.10 92 10 1,180 0
30DEC26 270.00 P 0.00 0.00 0.00 75.11 -4.34 92 0 374 0
30DEC26 275.00 P 0.00 0.00 0.00 79.14 -4.49 93 0 183 0
30DEC26 280.00 P 90.00 90.00 90.00 83.31 -4.50 93 5 1,629 +5
30DEC26 285.00 P 0.00 0.00 0.00 87.49 -4.51 94 0 285 0
30DEC26 290.00 P 0.00 0.00 0.00 91.68 -4.56 94 0 150 0
30DEC26 295.00 P 0.00 0.00 0.00 95.87 -4.80 94 0 303 0
30DEC26 300.00 P 0.00 0.00 0.00 100.25 -4.86 95 0 226 0
30DEC26 310.00 P 0.00 0.00 0.00 109.12 -4.88 96 0 1,200 0
30DEC26 320.00 P 0.00 0.00 0.00 118.01 -5.11 97 0 1,521 0
30DEC26 330.00 P 0.00 0.00 0.00 127.24 -1.68 99 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 136.53 -5.19 101 0 900 0
30DEC26 350.00 P 157.20 157.20 157.20 145.87 -5.41 102 20 926 +20
30DEC26 360.00 P 0.00 0.00 0.00 155.48 -5.42 104 0 305 0
30DEC26 370.00 P 177.00 177.00 177.00 165.10 -3.34 106 10 143 0
30DEC26 380.00 P 0.00 0.00 0.00 174.76 -5.60 108 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 184.61 -5.62 111 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 194.48 -5.64 113 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 198.42 -8.43 86 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 214.38 -5.76 119 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 217.89 -12.10 86 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 234.49 -5.80 125 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 237.47 -12.98 86 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 254.76 -5.53 130 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 257.22 -12.58 86 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 275.14 -4.59 137 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 285.27 -4.11 139 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 295.64 -4.02 143 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 297.00 -5.80 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 307.00 -11.07 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 324.33 -5.59 144 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 334.84 -4.10 148 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 344.50 -4.74 149 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 355.07 -2.89 153 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 364.37 -3.05 152 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 373.29 -3.88 150 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 377.00 -11.36 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 393.59 -3.84 155 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 397.00 -10.12 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 412.87 -3.59 154 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 423.25 -3.34 158 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 427.00 -10.29 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 443.15 -3.98 160 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 447.00 -5.80 0 0 0 0
28JAN27 127.50 P 8.70 8.70 8.70 5.51 - 87 5 5 -
28JAN27 130.00 P 0.00 0.00 0.00 5.99 - 87 0 0 -
28JAN27 132.50 P 0.00 0.00 0.00 6.50 - 87 0 0 -
28JAN27 135.00 P 0.00 0.00 0.00 7.13 - 87 0 0 -
28JAN27 137.50 P 0.00 0.00 0.00 7.76 - 87 0 0 -
28JAN27 140.00 P 0.00 0.00 0.00 8.40 - 87 0 0 -
28JAN27 142.50 P 0.00 0.00 0.00 9.03 - 87 0 0 -
28JAN27 145.00 P 0.00 0.00 0.00 9.67 -1.26 87 0 5 0
28JAN27 147.50 P 0.00 0.00 0.00 10.45 -1.29 87 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 11.25 -1.30 87 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 12.06 -1.30 87 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 12.86 -1.31 87 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 13.67 -1.49 87 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 14.49 -1.67 87 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 15.48 -1.68 87 0 6 0
28JAN27 165.00 P 0.00 0.00 0.00 16.48 -1.68 87 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 17.47 -1.69 87 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 18.47 -1.10 88 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 19.46 -1.84 88 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 20.46 -2.03 88 0 12 0
28JAN27 177.50 P 0.00 0.00 0.00 20.96 -2.73 86 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 22.78 -2.11 88 0 100 0
28JAN27 182.50 P 0.00 0.00 0.00 23.98 -2.11 88 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 25.17 -2.12 88 0 11 0
28JAN27 187.50 P 30.80 30.80 30.80 26.37 -2.13 88 15 15 +15
28JAN27 190.00 P 0.00 0.00 0.00 27.57 -2.28 88 0 25 0
28JAN27 192.50 P 0.00 0.00 0.00 28.77 -2.49 88 0 6 0
28JAN27 195.00 P 0.00 0.00 0.00 30.09 -2.57 88 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 31.49 -2.57 88 0 0 0
28JAN27 200.00 P 39.00 39.00 39.00 32.89 -2.58 88 1 1 +1
28JAN27 205.00 P 0.00 0.00 0.00 35.69 -2.59 88 15 77 +15
28JAN27 210.00 P 0.00 0.00 0.00 38.50 -2.82 89 0 59 0
28JAN27 215.00 P 50.05 50.05 50.05 41.47 -3.05 89 3 89 +3
28JAN27 220.00 P 0.00 0.00 0.00 44.67 -3.06 89 0 96 0
28JAN27 225.00 P 0.00 0.00 0.00 47.87 -3.08 89 0 77 0
28JAN27 230.00 P 0.00 0.00 0.00 51.08 -3.22 89 0 118 0
28JAN27 235.00 P 0.00 0.00 0.00 54.35 -3.53 89 0 110 0
28JAN27 240.00 P 0.00 0.00 0.00 57.92 -3.54 90 0 101 0
28JAN27 245.00 P 0.00 0.00 0.00 61.50 -3.55 90 0 50 0
28JAN27 250.00 P 0.00 0.00 0.00 65.08 -3.57 90 0 30 0
28JAN27 255.00 P 0.00 0.00 0.00 68.67 -3.82 90 0 7 0
28JAN27 260.00 P 0.00 0.00 0.00 70.30 -3.88 86 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 76.33 -4.00 91 0 5 0
28JAN27 270.00 P 0.00 0.00 0.00 77.91 -3.90 86 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 84.17 -4.03 91 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 85.53 -4.10 86 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 92.12 -4.42 92 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 93.52 -4.30 86 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 97.61 -7.37 86 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 101.71 -4.32 86 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 113.22 -4.71 94 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 118.50 -4.67 86 0 0 0
28JAN27 330.00 P 0.00 0.00 0.00 127.24 -4.62 86 0 0 0
28JAN27 340.00 P 0.00 0.00 0.00 139.95 -5.00 97 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 145.87 -8.42 89 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 158.50 -5.14 100 0 0 0
28JAN27 370.00 P 0.00 0.00 0.00 165.10 -7.93 93 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 174.76 -7.92 94 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 184.61 -7.72 97 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 194.48 -7.53 99 0 0 0
28JAN27 410.00 P 0.00 0.00 0.00 200.27 -6.58 86 0 0 0
28JAN27 420.00 P 0.00 0.00 0.00 216.06 -5.59 109 0 0 0
28JAN27 430.00 P 0.00 0.00 0.00 219.37 -10.62 86 0 0 0
28JAN27 440.00 P 0.00 0.00 0.00 235.85 -5.63 113 0 0 0
28JAN27 450.00 P 0.00 0.00 0.00 238.62 -11.83 86 0 0 0
28JAN27 460.00 P 0.00 0.00 0.00 254.76 -5.53 114 0 0 0
28JAN27 470.00 P 0.00 0.00 0.00 265.81 -5.76 120 0 0 0
28JAN27 480.00 P 0.00 0.00 0.00 275.14 -4.59 120 0 0 0
28JAN27 490.00 P 0.00 0.00 0.00 285.98 -5.69 125 0 0 0
28JAN27 500.00 P 0.00 0.00 0.00 295.64 -4.02 125 0 0 0
30MAR27 127.50 P 13.50 13.50 13.50 9.39 - 85 5 5 -
30MAR27 130.00 P 0.00 0.00 0.00 10.05 - 85 0 0 -
30MAR27 132.50 P 0.00 0.00 0.00 10.72 - 85 0 0 -
30MAR27 135.00 P 0.00 0.00 0.00 11.13 - 84 0 0 -
30MAR27 137.50 P 0.00 0.00 0.00 11.94 - 84 0 0 -
30MAR27 140.00 P 0.00 0.00 0.00 12.76 - 84 0 0 -
30MAR27 142.50 P 0.00 0.00 0.00 13.99 -1.12 85 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 14.83 -1.13 85 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 15.68 -1.24 85 0 15 0
30MAR27 150.00 P 20.20 20.20 20.20 16.53 -1.42 85 5 124 +5
30MAR27 152.50 P 0.00 0.00 0.00 17.53 -1.46 85 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 18.56 -1.47 85 0 50 0
30MAR27 157.50 P 0.00 0.00 0.00 19.60 -1.46 85 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 20.03 -2.07 84 0 35 0
30MAR27 162.50 P 0.00 0.00 0.00 21.04 -2.10 84 0 30 0
30MAR27 165.00 P 0.00 0.00 0.00 22.71 -1.55 85 0 47 0
30MAR27 167.50 P 0.00 0.00 0.00 23.05 -2.45 84 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 24.87 -1.87 85 0 75 0
30MAR27 172.50 P 0.00 0.00 0.00 26.11 -1.87 85 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 27.34 -1.88 85 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 28.58 -1.88 85 0 20 0
30MAR27 180.00 P 0.00 0.00 0.00 29.82 -1.88 85 0 25 0
30MAR27 182.50 P 0.00 0.00 0.00 31.06 -1.88 86 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 32.30 -1.94 86 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 33.54 -2.14 86 0 5 0
30MAR27 190.00 P 0.00 0.00 0.00 34.82 -2.31 86 0 16 0
30MAR27 192.50 P 0.00 0.00 0.00 36.25 -2.32 86 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 37.69 -2.32 86 0 22 0
30MAR27 197.50 P 0.00 0.00 0.00 39.14 -2.31 86 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 40.58 -2.32 86 0 17 0
30MAR27 205.00 P 0.00 0.00 0.00 43.46 -2.34 86 0 90 0
30MAR27 210.00 P 0.00 0.00 0.00 46.35 -2.57 86 0 36 0
30MAR27 215.00 P 0.00 0.00 0.00 49.41 -2.79 86 0 111 0
30MAR27 220.00 P 0.00 0.00 0.00 52.69 -2.79 86 0 179 0
30MAR27 225.00 P 0.00 0.00 0.00 55.96 -2.80 87 0 128 0
30MAR27 230.00 P 0.00 0.00 0.00 59.24 -2.82 87 0 132 0
30MAR27 235.00 P 0.00 0.00 0.00 62.53 -2.99 87 0 80 0
30MAR27 240.00 P 0.00 0.00 0.00 65.90 -3.27 87 0 120 0
30MAR27 245.00 P 0.00 0.00 0.00 69.54 -3.28 87 0 542 0
30MAR27 250.00 P 0.00 0.00 0.00 73.19 -3.28 87 0 631 0
30MAR27 255.00 P 0.00 0.00 0.00 74.60 -5.53 84 0 4 0
30MAR27 260.00 P 0.00 0.00 0.00 78.15 -5.65 84 0 165 0
30MAR27 265.00 P 0.00 0.00 0.00 81.70 -5.99 84 0 80 0
30MAR27 270.00 P 0.00 0.00 0.00 87.93 -3.74 88 0 183 0
30MAR27 275.00 P 0.00 0.00 0.00 89.23 -6.42 84 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 93.09 -3.65 84 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 96.95 -6.68 84 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 103.85 -3.78 89 0 1,000 0
30MAR27 295.00 P 111.00 111.00 111.00 107.84 -3.87 89 1 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 108.59 -4.00 84 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 116.80 -7.71 84 0 1,703 0
30MAR27 320.00 P 0.00 0.00 0.00 128.84 -4.23 91 0 4,930 0
30MAR27 330.00 P 0.00 0.00 0.00 137.40 -4.26 91 0 3,964 0
30MAR27 340.00 P 0.00 0.00 0.00 146.06 -4.60 92 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 150.55 -9.14 84 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 164.09 -4.64 94 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 168.09 -9.71 84 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 176.91 -5.77 84 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 186.03 -10.55 84 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 195.16 -6.85 84 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 204.31 -11.15 84 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 216.06 -8.95 90 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 222.76 -11.95 84 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 235.85 -5.63 94 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 241.61 -12.55 84 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 254.76 -9.16 95 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 265.81 -5.76 99 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 275.14 -8.52 99 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 285.98 -7.63 103 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 295.64 -7.93 104 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 299.00 -5.41 84 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 308.69 -9.38 84 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 324.33 -5.59 105 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 334.84 -8.87 108 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 344.50 -4.74 108 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 355.07 -2.89 111 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 364.37 -3.05 111 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 373.29 -3.88 109 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 377.33 -11.03 84 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 393.59 -9.20 112 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 397.15 -9.97 84 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 412.87 -7.26 113 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 423.25 -3.34 115 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 427.00 -10.29 0 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 443.15 -3.98 117 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 447.00 -5.80 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 14.68 - 83 0 0 -
29JUN27 130.00 P 0.00 0.00 0.00 15.57 - 83 0 0 -
29JUN27 132.50 P 0.00 0.00 0.00 16.46 - 83 0 0 -
29JUN27 135.00 P 0.00 0.00 0.00 17.35 - 83 0 0 -
29JUN27 137.50 P 0.00 0.00 0.00 18.24 - 83 0 0 -
29JUN27 140.00 P 0.00 0.00 0.00 19.16 - 83 0 0 -
29JUN27 142.50 P 0.00 0.00 0.00 20.24 -1.17 83 0 0 0
29JUN27 145.00 P 26.93 26.93 26.93 21.33 -1.17 83 4 5 +4
29JUN27 147.50 P 0.00 0.00 0.00 22.41 -1.17 83 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 23.49 -1.18 83 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 24.58 -1.17 84 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 25.66 -1.19 84 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 26.75 -1.28 84 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 27.03 -2.28 82 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 29.07 -1.53 84 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 30.36 -1.52 84 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 31.64 -1.53 84 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 32.93 -1.53 84 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 34.21 -1.54 84 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 35.50 -1.54 84 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 36.79 -1.54 84 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 38.08 -1.56 84 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 39.37 -1.75 84 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 40.68 -1.93 84 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 42.16 -1.94 84 0 45 0
29JUN27 190.00 P 0.00 0.00 0.00 43.64 -1.94 84 0 30 0
29JUN27 192.50 P 0.00 0.00 0.00 45.13 -1.94 84 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 46.62 -1.94 84 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 48.11 -1.94 84 0 0 0
29JUN27 200.00 P 59.94 59.94 59.94 49.60 -1.95 84 1 221 +1
29JUN27 205.00 P 0.00 0.00 0.00 52.58 -1.96 84 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 55.57 -2.19 85 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 58.73 -2.39 85 0 16 0
29JUN27 220.00 P 0.00 0.00 0.00 62.09 -0.51 85 0 15 0
29JUN27 225.00 P 0.00 0.00 0.00 65.45 -2.40 85 0 85 0
29JUN27 230.00 P 0.00 0.00 0.00 68.82 -2.41 85 0 180 0
29JUN27 235.00 P 0.00 0.00 0.00 72.20 -2.41 85 0 210 0
29JUN27 240.00 P 0.00 0.00 0.00 75.58 -2.54 85 0 225 0
29JUN27 245.00 P 0.00 0.00 0.00 78.98 -2.86 85 0 67 0
29JUN27 250.00 P 0.00 0.00 0.00 82.70 -2.86 86 0 122 0
29JUN27 255.00 P 0.00 0.00 0.00 83.90 -5.39 82 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 90.14 -2.89 86 0 444 0
29JUN27 265.00 P 0.00 0.00 0.00 93.87 -2.89 86 0 95 0
29JUN27 270.00 P 0.00 0.00 0.00 97.61 -2.90 86 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 101.35 -2.97 86 0 87 0
29JUN27 280.00 P 0.00 0.00 0.00 105.11 -3.25 86 0 45 0
29JUN27 285.00 P 0.00 0.00 0.00 109.05 -3.35 87 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 109.79 -6.66 82 0 120 0
29JUN27 295.00 P 0.00 0.00 0.00 117.13 -3.37 87 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 121.18 -3.38 87 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 129.29 -3.40 87 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 133.43 -3.52 82 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 145.87 -3.83 88 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 154.51 -3.85 89 0 241 0
29JUN27 350.00 P 0.00 0.00 0.00 158.41 -3.76 82 0 568 0
29JUN27 360.00 P 0.00 0.00 0.00 171.85 -3.90 89 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 175.30 -4.05 82 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 184.01 -9.82 82 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 192.85 -10.10 82 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 201.70 -4.21 82 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 216.89 -4.36 92 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 226.05 -4.45 93 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 228.41 -6.30 82 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 244.73 -4.72 94 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 246.80 -7.36 82 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 263.70 -4.77 96 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 265.81 -5.76 83 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 282.75 -4.83 97 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 292.30 -5.01 98 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 301.99 -5.09 99 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 302.67 -4.97 82 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 312.17 -5.90 82 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 324.33 -5.59 89 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 334.84 -8.87 91 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 344.50 -4.74 91 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 355.07 -2.89 94 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 364.37 -3.05 93 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 380.69 -5.44 107 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 380.70 -7.66 87 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 400.70 -5.49 109 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 400.71 -6.41 89 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 420.76 -3.29 112 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 423.25 -3.34 97 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 428.06 -9.23 82 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 451.00 -3.07 115 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 461.13 -3.92 117 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 19.28 - 82 0 0 -
29SEP27 130.00 P 0.00 0.00 0.00 20.21 - 82 0 0 -
29SEP27 132.50 P 0.00 0.00 0.00 21.24 - 82 0 0 -
29SEP27 135.00 P 29.50 29.50 29.50 22.36 - 82 1 1 -
29SEP27 137.50 P 0.00 0.00 0.00 23.48 - 82 0 0 -
29SEP27 140.00 P 0.00 0.00 0.00 24.61 - 82 0 0 -
29SEP27 142.50 P 0.00 0.00 0.00 25.73 -1.37 82 0 39 0
29SEP27 145.00 P 0.00 0.00 0.00 26.85 -1.38 82 0 67 0
29SEP27 147.50 P 0.00 0.00 0.00 27.98 -1.38 82 0 15 0
29SEP27 150.00 P 0.00 0.00 0.00 29.11 -1.42 83 0 28 0
29SEP27 152.50 P 0.00 0.00 0.00 30.24 -1.61 83 0 15 0
29SEP27 155.00 P 0.00 0.00 0.00 31.43 -1.75 83 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 32.76 -1.74 83 0 45 0
29SEP27 160.00 P 0.00 0.00 0.00 34.08 -1.75 83 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 35.40 -1.76 83 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 36.73 -1.76 83 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 36.94 -1.72 81 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 39.38 -1.77 83 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 40.71 -1.78 83 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 42.04 -1.79 83 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 43.37 -1.91 83 0 5 0
29SEP27 180.00 P 48.13 54.13 48.13 44.71 -2.10 83 20 31 +19
29SEP27 182.50 P 0.00 0.00 0.00 46.15 -2.19 83 0 16 0
29SEP27 185.00 P 0.00 0.00 0.00 47.67 -2.19 83 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 49.19 -2.20 83 0 4 0
29SEP27 190.00 P 0.00 0.00 0.00 50.72 -2.20 83 0 37 0
29SEP27 192.50 P 0.00 0.00 0.00 52.24 -2.21 83 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 53.77 -2.21 83 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 55.30 -2.21 83 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 56.82 -2.23 83 0 118 0
29SEP27 205.00 P 0.00 0.00 0.00 58.14 -2.18 81 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 62.96 -2.47 83 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 66.19 -2.67 84 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 69.62 -2.68 84 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 70.93 -2.60 81 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 74.26 -2.62 81 0 32 0
29SEP27 235.00 P 0.00 0.00 0.00 77.60 -2.63 81 0 36 0
29SEP27 240.00 P 0.00 0.00 0.00 83.38 -2.73 84 0 78 0
29SEP27 245.00 P 0.00 0.00 0.00 84.30 -2.77 81 0 47 0
29SEP27 250.00 P 0.00 0.00 0.00 87.68 -3.06 81 0 32 0
29SEP27 255.00 P 0.00 0.00 0.00 91.34 -5.91 81 0 105 0
29SEP27 260.00 P 0.00 0.00 0.00 97.86 -0.23 85 0 64 0
29SEP27 265.00 P 0.00 0.00 0.00 98.69 -3.09 81 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 102.37 -3.10 81 0 33 0
29SEP27 275.00 P 0.00 0.00 0.00 106.05 -3.12 81 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 109.74 -6.52 81 0 33 0
29SEP27 285.00 P 0.00 0.00 0.00 116.84 -3.25 85 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 117.14 -6.97 81 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 120.93 -7.28 81 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 124.90 -3.55 81 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 136.84 -3.68 86 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 140.82 -7.93 81 0 2 0
29SEP27 330.00 P 0.00 0.00 0.00 153.28 -3.73 86 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 156.83 -8.61 81 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 165.09 -9.08 81 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 173.56 -4.03 81 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 187.50 -4.18 88 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 190.54 -4.08 81 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 199.07 -10.20 81 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 207.62 -4.26 81 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 222.84 -4.57 89 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 226.05 -4.45 82 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 241.19 -4.61 91 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 244.73 -4.72 83 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 252.04 -4.52 81 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 263.70 -4.77 85 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 270.00 -4.68 81 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 282.75 -4.83 86 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 292.30 -5.01 87 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 301.99 -5.09 88 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 306.90 -4.88 81 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 316.19 -4.90 81 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 325.50 -4.92 81 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 334.84 -8.87 81 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 344.50 -4.74 82 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 355.07 -3.64 84 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 364.37 -3.88 84 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 380.69 -5.44 95 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 393.64 -5.36 101 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 400.70 -5.49 97 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 413.35 -5.39 102 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 423.22 -5.43 103 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 423.25 -15.32 87 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 430.13 -18.38 81 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 452.97 -5.54 105 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 462.94 -5.61 106 0 0 0
TOTAL PUT 14,021 152,449 -104
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$ 15.410
29OCT26 10.00 C 0.00 0.00 0.00 5.43 +0.40 69 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.93 +0.39 58 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.43 +0.37 47 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.93 +0.37 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.43 +0.38 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.91 +0.35 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.53 +0.45 58 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.03 +0.38 48 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.57 +0.32 43 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.18 +0.28 42 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.88 +0.26 45 0 10 0
29OCT26 15.50 C 0.52 0.57 0.52 0.60 +0.18 43 18 36 +15
29OCT26 16.00 C 0.00 0.00 0.00 0.40 +0.13 43 0 21 0
29OCT26 16.50 C 0.19 0.32 0.19 0.25 +0.07 43 4 38 +1
29OCT26 17.00 C 0.21 0.21 0.21 0.15 +0.04 43 3 48 +2
29OCT26 17.50 C 0.15 0.15 0.12 0.09 +0.03 43 2 55 0
29OCT26 18.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 46 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 97 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 49 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
29OCT26 20.00 C 0.03 0.03 0.03 0.01 0.00 50 4 40 -4
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 37 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 96 0 31 0
27NOV26 10.50 C 0.00 0.00 0.00 4.96 +0.41 42 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.47 +0.41 43 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.99 +0.42 44 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.50 +0.34 41 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.13 +0.37 51 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.57 +0.25 38 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.24 +0.29 45 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.90 +0.28 46 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.57 +0.29 46 0 11 0
27NOV26 15.00 C 1.10 1.10 1.10 1.26 +0.22 45 15 15 +15
27NOV26 15.50 C 0.97 0.97 0.97 1.02 +0.20 45 15 35 +15
27NOV26 16.00 C 0.00 0.00 0.00 0.82 +0.18 46 0 29 0
27NOV26 16.50 C 0.50 0.50 0.50 0.63 +0.13 45 1 15 0
27NOV26 17.00 C 0.41 0.41 0.41 0.50 +0.11 46 1 35 0
27NOV26 17.50 C 0.00 0.00 0.00 0.37 +0.08 45 0 17 0
27NOV26 18.00 C 0.00 0.00 0.00 0.29 +0.06 46 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.21 +0.04 45 0 16 0
27NOV26 19.00 C 0.15 0.15 0.15 0.16 +0.03 46 50 50 +50
27NOV26 19.50 C 0.11 0.12 0.11 0.12 +0.03 46 33 33 +23
27NOV26 20.00 C 0.13 0.13 0.13 0.09 +0.02 46 1 19 0
27NOV26 21.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 1 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 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 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 5.50 +0.44 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.97 +0.39 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.54 +0.41 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.19 +0.48 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.64 +0.35 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.25 +0.34 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.87 +0.32 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.54 +0.33 47 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 2.17 +0.27 46 0 9 0
30DEC26 14.50 C 0.00 0.00 0.00 1.83 +0.21 44 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.57 +0.23 45 0 60 0
30DEC26 15.50 C 1.37 1.37 1.37 1.37 +0.23 46 15 103 +15
30DEC26 16.00 C 0.00 0.00 0.00 1.17 +0.22 47 0 33 0
30DEC26 16.50 C 0.00 0.00 0.00 0.97 +0.18 46 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.81 +0.14 46 0 48 0
30DEC26 17.50 C 0.64 0.64 0.64 0.67 +0.11 46 2 26 -2
30DEC26 18.00 C 0.58 0.59 0.58 0.57 +0.11 47 6 51 +5
30DEC26 18.50 C 0.42 0.42 0.42 0.46 +0.09 47 1 32 0
30DEC26 19.00 C 0.00 0.00 0.00 0.38 +0.08 47 0 64 0
30DEC26 19.50 C 0.30 0.30 0.30 0.31 +0.07 47 1 13 +1
30DEC26 20.00 C 0.23 0.26 0.23 0.25 +0.06 47 9 55 +7
30DEC26 21.00 C 0.17 0.17 0.17 0.16 +0.04 46 1 25 +1
30DEC26 22.00 C 0.13 0.13 0.10 0.11 +0.03 47 100 590 +83
30DEC26 23.00 C 0.07 0.08 0.07 0.07 +0.02 47 65 65 +26
30DEC26 24.00 C 0.06 0.06 0.06 0.04 +0.01 46 1 31 -1
30DEC26 25.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,631 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 5.11 +0.43 47 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.64 +0.37 45 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.31 +0.49 52 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.84 +0.38 48 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.35 +0.27 43 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.09 +0.36 48 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.74 +0.31 47 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.41 +0.28 47 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 2.15 +0.31 48 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.87 +0.27 47 0 0 0
28JAN27 15.50 C 1.61 1.61 1.61 1.61 +0.22 46 15 15 +15
28JAN27 16.00 C 0.00 0.00 0.00 1.41 +0.20 47 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 1.24 +0.20 47 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.08 +0.18 48 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.93 +0.15 48 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.80 +0.14 48 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.68 +0.12 47 0 0 0
28JAN27 19.00 C 0.54 0.54 0.54 0.58 +0.11 47 30 30 +30
28JAN27 19.50 C 0.00 0.00 0.00 0.49 +0.09 47 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.42 +0.08 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.70 +0.37 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.29 +0.42 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.87 +0.40 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.47 +0.38 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.18 +0.42 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.76 +0.34 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.42 +0.32 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.11 +0.30 47 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.82 +0.30 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.55 +0.27 47 0 3 0
30MAR27 15.00 C 2.30 2.30 2.30 2.30 +0.25 47 15 15 0
30MAR27 15.50 C 0.00 0.00 0.00 2.09 +0.24 48 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 1.89 +0.23 48 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 1.71 +0.22 48 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 1.54 +0.20 48 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 1.39 +0.18 49 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 1.24 +0.16 48 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 1.10 +0.14 48 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.98 +0.13 48 0 20 0
30MAR27 19.50 C 0.00 0.00 0.00 0.88 +0.12 48 0 18 0
30MAR27 20.00 C 0.00 0.00 0.00 0.78 +0.11 48 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.61 +0.09 48 0 526 0
30MAR27 22.00 C 0.00 0.00 0.00 0.48 +0.07 48 0 22 0
30MAR27 23.00 C 0.00 0.00 0.00 0.38 +0.06 48 0 65 0
30MAR27 24.00 C 0.00 0.00 0.00 0.29 +0.04 48 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.23 +0.04 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.18 +0.03 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 +0.02 48 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 +0.02 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 +0.02 48 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 22 0
30MAR27 34.00 C 0.08 0.08 0.08 0.02 +0.01 47 1 16 0
29JUN27 10.00 C 0.00 0.00 0.00 5.94 +0.40 52 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.55 +0.37 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.17 +0.39 51 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.81 +0.38 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.46 +0.32 51 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.14 +0.31 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.84 +0.31 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.55 +0.30 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.27 +0.28 50 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 3.01 +0.27 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.76 +0.24 50 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 2.55 +0.24 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.33 +0.22 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.14 +0.21 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.96 +0.20 49 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 1.80 +0.19 49 0 21 0
29JUN27 18.00 C 0.00 0.00 0.00 1.65 +0.17 49 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.51 +0.17 49 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.38 +0.15 49 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.26 +0.14 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.16 +0.14 49 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 0.96 +0.11 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.81 +0.11 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.67 +0.08 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.56 +0.07 49 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.47 +0.06 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.39 +0.06 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.33 +0.05 49 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.28 +0.05 49 0 15 0
29JUN27 29.00 C 0.31 0.31 0.31 0.23 +0.03 49 1 17 +1
29SEP27 10.50 C 0.00 0.00 0.00 5.73 +0.40 52 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.38 +0.35 52 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.03 +0.33 51 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.73 +0.33 51 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.43 +0.31 51 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.15 +0.30 51 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.88 +0.29 51 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.64 +0.26 51 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.41 +0.27 51 0 15 0
29SEP27 15.00 C 0.00 0.00 0.00 3.21 +0.27 51 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.01 +0.25 51 0 15 0
29SEP27 16.00 C 0.00 0.00 0.00 2.81 +0.23 51 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.61 +0.20 51 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.45 +0.19 51 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.30 +0.20 51 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.14 +0.18 51 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.00 +0.17 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.87 +0.16 51 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.75 +0.17 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.62 +0.14 50 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.43 +0.13 50 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.24 +0.11 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.09 +0.10 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.95 +0.10 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.83 +0.08 50 0 0 0
TOTAL CALL 410 7,616 +298
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 24 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29OCT26 12.50 P 0.02 0.02 0.02 0.01 -0.02 43 1 29 -1
29OCT26 13.00 P 0.00 0.00 0.00 0.03 -0.03 44 0 46 0
29OCT26 13.50 P 0.09 0.09 0.07 0.07 -0.05 44 5 24 -5
29OCT26 14.00 P 0.18 0.18 0.18 0.14 -0.10 44 9 285 0
29OCT26 14.50 P 0.24 0.25 0.24 0.25 -0.14 43 20 86 +18
29OCT26 15.00 P 0.00 0.00 0.00 0.43 -0.20 43 0 50 0
29OCT26 15.50 P 0.00 0.00 0.00 0.65 -0.26 42 0 107 0
29OCT26 16.00 P 0.00 0.00 0.00 0.96 -0.29 43 0 34 0
29OCT26 16.50 P 0.00 0.00 0.00 1.35 -0.30 46 0 38 0
29OCT26 17.00 P 1.78 1.78 1.78 1.77 -0.31 48 1 46 -1
29OCT26 17.50 P 0.00 0.00 0.00 2.20 -0.38 49 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.70 -0.36 56 0 100 0
29OCT26 18.50 P 0.00 0.00 0.00 3.19 -0.32 61 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 3.70 -0.30 69 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 4.21 -0.30 77 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.70 -0.30 81 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.62 -0.38 74 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.64 -0.36 89 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.62 -0.38 92 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.64 -0.36 106 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.64 -0.36 114 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.65 -0.35 125 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.64 -0.36 128 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
27NOV26 11.50 P 0.06 0.06 0.06 0.04 -0.02 47 1 7 -1
27NOV26 12.00 P 0.00 0.00 0.00 0.07 -0.04 46 0 49 0
27NOV26 12.50 P 0.00 0.00 0.00 0.12 -0.05 46 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 0.19 -0.08 46 0 43 0
27NOV26 13.50 P 0.00 0.00 0.00 0.29 -0.10 46 0 14 0
27NOV26 14.00 P 0.50 0.50 0.50 0.43 -0.12 46 1 46 +1
27NOV26 14.50 P 0.00 0.00 0.00 0.59 -0.17 45 0 38 0
27NOV26 15.00 P 0.00 0.00 0.00 0.81 -0.20 46 0 24 0
27NOV26 15.50 P 0.00 0.00 0.00 1.05 -0.25 45 0 119 0
27NOV26 16.00 P 1.28 1.28 1.28 1.34 -0.25 46 1 28 -1
27NOV26 16.50 P 0.00 0.00 0.00 1.65 -0.30 45 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.08 -0.25 48 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.38 -0.38 44 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.82 -0.34 46 0 23 0
27NOV26 18.50 P 0.00 0.00 0.00 3.34 -0.31 52 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.80 -0.29 54 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 4.28 -0.28 57 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 4.76 -0.34 60 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 5.62 -0.45 51 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.73 -0.30 71 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.62 -0.39 63 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.64 -0.37 72 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.64 -0.37 77 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.65 -0.38 84 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.64 -0.37 87 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 -0.03 47 0 29 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 -0.04 47 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 0.28 -0.06 47 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.39 -0.07 47 0 471 0
30DEC26 13.50 P 0.00 0.00 0.00 0.52 -0.09 47 0 82 0
30DEC26 14.00 P 0.65 0.65 0.65 0.68 -0.13 46 14 47 -14
30DEC26 14.50 P 0.83 0.87 0.82 0.87 -0.16 46 28 68 +2
30DEC26 15.00 P 1.10 1.10 1.10 1.10 -0.19 46 5 73 +5
30DEC26 15.50 P 1.36 1.36 1.36 1.36 -0.20 46 30 58 +21
30DEC26 16.00 P 0.00 0.00 0.00 1.65 -0.23 47 0 92 0
30DEC26 16.50 P 0.00 0.00 0.00 2.01 -0.19 48 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.33 -0.29 48 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 2.71 -0.29 48 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 3.12 -0.30 50 0 559 0
30DEC26 18.50 P 0.00 0.00 0.00 3.54 -0.28 51 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.95 -0.32 51 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.33 -0.38 48 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 4.79 -0.42 49 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 5.68 -0.47 48 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.73 -0.37 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.71 -0.38 61 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.70 -0.39 65 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.64 -0.39 63 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.65 -0.38 68 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.70 -0.33 77 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.71 -0.32 82 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.72 -0.30 87 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.64 -0.39 81 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.62 -0.46 81 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.68 -0.40 92 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.62 -0.45 87 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.62 -0.46 90 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.22 -0.04 47 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.30 -0.06 47 0 1 0
28JAN27 12.50 P 0.00 0.00 0.00 0.41 -0.07 47 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.54 -0.09 47 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.69 -0.12 47 0 15 0
28JAN27 14.00 P 0.00 0.00 0.00 0.87 -0.14 47 0 15 0
28JAN27 14.50 P 0.00 0.00 0.00 1.07 -0.17 46 0 0 0
28JAN27 15.00 P 1.32 1.32 1.32 1.32 -0.18 47 15 45 +15
28JAN27 15.50 P 1.59 1.59 1.59 1.59 -0.20 47 3 18 +3
28JAN27 16.00 P 1.88 1.88 1.88 1.88 -0.25 47 15 15 +15
28JAN27 16.50 P 0.00 0.00 0.00 2.22 -0.21 48 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.51 -0.30 47 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.89 -0.29 48 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.28 -0.29 49 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.68 -0.30 49 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.07 -0.33 49 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.49 -0.34 49 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.87 -0.40 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.17 -0.03 48 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 0.24 -0.04 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.32 -0.05 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.43 -0.06 48 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.54 -0.07 48 0 7 0
30MAR27 12.50 P 0.00 0.00 0.00 0.67 -0.10 48 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 0.83 -0.11 47 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.01 -0.14 48 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.21 -0.16 47 0 49 0
30MAR27 14.50 P 0.00 0.00 0.00 1.43 -0.18 47 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.68 -0.20 47 0 40 0
30MAR27 15.50 P 2.10 2.10 2.10 1.95 -0.22 47 1 588 0
30MAR27 16.00 P 0.00 0.00 0.00 2.24 -0.23 47 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 2.57 -0.23 48 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.89 -0.26 48 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 3.24 -0.29 48 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.60 -0.30 48 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.95 -0.35 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.38 -0.32 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.82 -0.29 50 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.27 -0.27 52 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 6.05 -0.34 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.94 -0.35 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.86 -0.35 52 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.78 -0.37 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.73 -0.40 53 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.75 -0.35 58 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.70 -0.38 58 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.71 -0.36 61 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.72 -0.31 65 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.64 -0.42 61 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.67 -0.41 66 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.68 -0.40 69 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.67 -0.40 71 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.67 -0.41 73 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.39 -0.05 48 0 26 0
29JUN27 10.50 P 0.00 0.00 0.00 0.50 -0.06 48 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.62 -0.06 48 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.76 -0.08 48 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 0.92 -0.09 48 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.10 -0.09 48 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.28 -0.12 47 0 31 0
29JUN27 13.50 P 0.00 0.00 0.00 1.49 -0.15 47 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.72 -0.16 47 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 1.97 -0.15 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.22 -0.24 47 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.50 -0.19 47 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.79 -0.20 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.10 -0.25 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.47 -0.22 47 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 3.81 -0.23 47 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 4.16 -0.24 47 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 4.52 -0.25 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.91 -0.24 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.28 -0.27 47 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.68 -0.27 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.47 -0.30 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.31 -0.30 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.16 -0.32 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.06 -0.32 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.95 -0.34 47 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 10.87 -0.34 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.80 -0.35 48 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.74 -0.37 48 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.72 -0.36 50 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.74 -0.07 49 0 5 0
29SEP27 11.00 P 0.00 0.00 0.00 0.88 -0.09 49 0 0 0
29SEP27 11.50 P 1.03 1.03 1.03 1.05 -0.10 49 15 16 +15
29SEP27 12.00 P 0.00 0.00 0.00 1.23 -0.10 49 0 1 0
29SEP27 12.50 P 0.00 0.00 0.00 1.43 -0.12 49 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.64 -0.13 48 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.86 -0.15 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.11 -0.15 48 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.37 -0.15 48 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.64 -0.17 48 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 2.93 -0.20 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.23 -0.18 48 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.51 -0.23 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.83 -0.26 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.23 -0.21 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.57 -0.23 49 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 4.93 -0.24 49 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.29 -0.26 48 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.67 -0.27 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.06 -0.27 49 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.86 -0.27 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.66 -0.30 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.50 -0.30 49 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.36 -0.31 49 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.22 -0.33 49 0 0 0
TOTAL PUT 165 6,043 +72
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$ 3.405
29OCT26 2.20 C 0.00 0.00 0.00 1.21 -0.06 76 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.11 -0.06 67 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.01 -0.06 59 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.91 -0.06 51 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.81 -0.06 43 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.71 -0.06 35 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.61 -0.06 26 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.51 -0.06 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.41 -0.06 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.32 -0.05 30 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.22 -0.06 22 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.15 -0.05 26 0 150 0
29OCT26 3.40 C 0.00 0.00 0.00 0.09 -0.03 26 0 119 0
29OCT26 3.50 C 0.00 0.00 0.00 0.05 -0.03 27 0 248 0
29OCT26 3.60 C 0.00 0.00 0.00 0.03 -0.01 29 0 544 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 -0.01 32 0 334 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 -0.01 32 0 19 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 225 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.01 -0.07 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.91 -0.07 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.81 -0.07 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.71 -0.08 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.62 -0.07 27 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.52 -0.07 22 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.43 -0.07 26 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.35 -0.06 28 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.28 -0.05 30 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.23 -0.03 33 0 60 0
27NOV26 3.40 C 0.15 0.15 0.15 0.16 -0.03 30 30 150 +30
27NOV26 3.50 C 0.00 0.00 0.00 0.12 -0.03 31 0 261 0
27NOV26 3.60 C 0.00 0.00 0.00 0.08 -0.03 30 0 684 0
27NOV26 3.70 C 0.00 0.00 0.00 0.06 -0.02 31 0 106 0
27NOV26 3.80 C 0.00 0.00 0.00 0.04 -0.02 31 0 3,362 0
27NOV26 3.90 C 0.00 0.00 0.00 0.03 -0.01 32 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 202 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 159 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.22 -0.07 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.12 -0.07 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.02 -0.07 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.94 -0.06 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.83 -0.07 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.75 -0.05 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.66 -0.05 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.57 -0.04 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.48 -0.05 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.41 -0.04 33 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.31 -0.06 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.25 -0.05 28 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.20 -0.04 28 0 190 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 -0.03 29 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 -0.03 30 0 2,438 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 -0.02 30 0 1,236 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.01 31 0 1,235 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 -0.01 31 0 1,250 0
30DEC26 4.00 C 0.05 0.05 0.05 0.04 -0.01 30 2 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 -0.01 31 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 -0.01 30 0 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 23 0
28JAN27 2.50 C 0.00 0.00 0.00 0.95 -0.06 39 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.86 -0.05 39 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.77 -0.05 37 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.68 -0.05 36 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.60 -0.04 35 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.52 -0.04 34 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.44 -0.04 33 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.35 -0.06 29 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.30 -0.04 30 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.25 -0.03 30 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.20 -0.04 30 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.17 -0.03 31 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.27 -0.05 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.18 -0.05 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.08 -0.05 41 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.99 -0.05 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.90 -0.04 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.81 -0.05 36 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.73 -0.04 36 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.65 -0.04 35 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 -0.05 33 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.50 -0.05 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 -0.05 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.38 -0.04 32 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.32 -0.05 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.28 -0.04 32 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 -0.03 32 0 210 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 -0.02 32 0 273 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 -0.02 32 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 -0.02 32 0 2,274 0
30MAR27 4.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 3,933 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 -0.01 33 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 -0.01 32 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 -0.01 33 0 37 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 -0.01 32 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 -0.01 31 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.29 -0.06 41 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.21 -0.04 42 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.11 -0.05 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.02 -0.05 36 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.94 -0.04 36 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.85 -0.05 34 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.77 -0.05 33 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.70 -0.04 33 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.63 -0.04 33 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.56 -0.04 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.50 -0.04 32 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.44 -0.04 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.39 -0.04 31 0 40 0
29JUN27 3.50 C 0.00 0.00 0.00 0.35 -0.03 32 0 110 0
29JUN27 3.60 C 0.00 0.00 0.00 0.31 -0.02 32 0 40 0
29JUN27 3.70 C 0.00 0.00 0.00 0.27 -0.02 31 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.23 -0.03 31 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.20 -0.03 31 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.18 -0.02 31 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 -0.02 31 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 -0.02 31 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.12 -0.05 36 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.04 -0.05 36 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.95 -0.05 34 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.87 -0.05 33 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.80 -0.05 33 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.72 -0.06 32 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.66 -0.05 32 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.58 -0.07 30 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.53 -0.04 31 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.48 -0.03 31 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.43 -0.03 31 0 30 0
29SEP27 3.50 C 0.00 0.00 0.00 0.39 -0.03 31 0 60 0
29SEP27 3.60 C 0.00 0.00 0.00 0.35 -0.02 31 0 90 0
29SEP27 3.70 C 0.00 0.00 0.00 0.32 -0.02 31 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.28 -0.03 31 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.26 -0.02 32 0 2 0
29SEP27 4.00 C 0.00 0.00 0.00 0.23 -0.03 31 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.17 -0.02 32 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.14 -0.01 32 0 21 0
TOTAL CALL 32 26,877 +30
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 78 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 132 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 28 0 102 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 +0.01 30 0 138 0
29OCT26 3.40 P 0.09 0.09 0.09 0.09 +0.02 29 9 275 +9
29OCT26 3.50 P 0.00 0.00 0.00 0.15 +0.03 30 0 537 0
29OCT26 3.60 P 0.00 0.00 0.00 0.22 +0.04 29 0 420 0
29OCT26 3.70 P 0.00 0.00 0.00 0.31 +0.05 32 0 213 0
29OCT26 3.80 P 0.00 0.00 0.00 0.41 +0.06 39 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.51 +0.06 45 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.61 +0.06 51 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.71 +0.06 57 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.81 +0.06 63 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.91 +0.06 68 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.01 +0.06 73 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.11 +0.06 77 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.21 +0.06 82 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 108 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 35 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 34 0 110 0
27NOV26 3.10 P 0.04 0.04 0.04 0.04 0.00 31 10 15 +10
27NOV26 3.20 P 0.00 0.00 0.00 0.07 +0.01 32 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.11 +0.02 33 0 145 0
27NOV26 3.40 P 0.00 0.00 0.00 0.15 +0.02 32 0 594 0
27NOV26 3.50 P 0.00 0.00 0.00 0.21 +0.03 32 0 447 0
27NOV26 3.60 P 0.00 0.00 0.00 0.27 +0.02 31 0 300 0
27NOV26 3.70 P 0.00 0.00 0.00 0.35 +0.04 33 0 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.44 +0.05 36 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.52 +0.05 34 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.62 +0.06 39 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.72 +0.07 43 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.82 +0.07 47 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.91 +0.06 46 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.01 +0.06 49 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.11 +0.06 52 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.21 +0.06 55 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 84 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 86 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 32 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 31 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 13 0
30DEC26 3.10 P 0.07 0.07 0.07 0.07 0.00 31 40 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 +0.01 30 0 1,009 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 +0.01 31 0 302 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 +0.02 31 0 291 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 +0.02 30 0 663 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 +0.02 32 0 349 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 +0.03 32 0 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.46 +0.04 33 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.54 +0.04 33 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.63 +0.03 34 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.73 +0.06 37 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.82 +0.06 38 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.91 +0.06 37 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.01 +0.06 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.11 +0.06 42 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.21 +0.06 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.31 +0.06 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.41 +0.06 50 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.51 +0.06 52 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.61 +0.06 54 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.86 +0.06 59 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.11 +0.06 64 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.36 +0.06 69 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 30 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.28 +0.03 32 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.34 +0.03 32 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.41 +0.03 32 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.49 +0.04 33 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.57 +0.04 34 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.65 +0.04 34 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.74 +0.05 35 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.83 +0.05 36 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.92 +0.05 36 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 1.01 +0.05 35 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 +0.01 34 0 6 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 33 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 +0.01 33 0 61 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 +0.01 33 0 463 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 134 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 +0.01 33 0 606 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 +0.02 31 0 494 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 +0.01 31 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 +0.02 31 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.33 +0.03 32 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.39 +0.03 32 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.46 +0.04 33 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.54 +0.04 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.61 +0.04 34 0 400 0
30MAR27 4.00 P 0.00 0.00 0.00 0.69 +0.04 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.78 +0.05 35 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.86 +0.05 35 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.94 +0.05 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.04 +0.06 37 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.13 +0.06 37 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.22 +0.06 37 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.31 +0.06 36 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.41 +0.06 38 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.51 +0.06 39 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.61 +0.06 41 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 0.00 31 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.14 +0.01 31 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 +0.02 31 0 21 0
29JUN27 3.20 P 0.00 0.00 0.00 0.25 +0.02 31 0 5 0
29JUN27 3.30 P 0.00 0.00 0.00 0.29 +0.02 30 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.34 +0.02 30 0 40 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 +0.02 29 0 80 0
29JUN27 3.60 P 0.00 0.00 0.00 0.46 +0.03 30 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.52 +0.03 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.59 +0.03 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.67 +0.04 31 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.74 +0.04 31 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.82 +0.04 31 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.91 +0.05 32 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.99 +0.05 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.07 +0.05 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.16 +0.05 32 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.25 +0.06 33 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.16 +0.01 32 0 49 0
29SEP27 2.90 P 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.32 +0.02 33 0 30 0
29SEP27 3.30 P 0.00 0.00 0.00 0.37 +0.02 33 0 30 0
29SEP27 3.40 P 0.00 0.00 0.00 0.43 +0.03 33 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.48 +0.02 33 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.55 +0.03 34 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.60 +0.02 32 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.67 +0.03 33 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.75 +0.04 34 0 173 0
29SEP27 4.00 P 0.00 0.00 0.00 0.82 +0.04 34 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.90 +0.04 34 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.98 +0.04 34 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.06 +0.05 35 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.14 +0.05 35 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.23 +0.05 36 0 0 0
TOTAL PUT 59 12,619 +19
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$ 31.720
29OCT26 21.00 C 0.00 0.00 0.00 10.76 +0.76 62 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.76 +0.76 51 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.76 +0.76 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.77 +0.76 48 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.76 +0.71 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.77 +0.72 33 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.77 +0.72 26 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.77 +0.72 17 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 2.78 +0.70 18 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 1.83 +0.61 18 0 60 0
29OCT26 31.00 C 0.85 0.94 0.85 1.00 +0.46 17 95 707 +75
29OCT26 32.00 C 0.54 0.54 0.46 0.42 +0.24 17 36 845 +30
29OCT26 33.00 C 0.20 0.20 0.17 0.14 +0.09 18 152 791 -150
29OCT26 34.00 C 0.00 0.00 0.00 0.04 +0.03 18 0 267 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 19 0 448 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 230 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 116 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 46 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.76 +0.63 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.82 +0.67 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.78 +0.67 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.83 +0.66 23 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.83 +0.71 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.84 +0.71 17 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.86 +0.69 17 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 2.91 +0.67 17 0 15 0
27NOV26 30.00 C 1.91 1.91 1.91 2.05 +0.52 18 45 58 +32
27NOV26 31.00 C 0.00 0.00 0.00 1.33 +0.45 18 0 292 0
27NOV26 32.00 C 0.62 0.65 0.62 0.74 +0.30 17 75 861 +60
27NOV26 33.00 C 0.31 0.43 0.31 0.39 +0.17 17 204 746 +180
27NOV26 34.00 C 0.00 0.00 0.00 0.19 +0.10 18 0 322 0
27NOV26 35.00 C 0.00 0.00 0.00 0.08 +0.04 18 0 148 0
27NOV26 36.00 C 0.00 0.00 0.00 0.03 +0.02 18 0 133 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 18 0 87 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 49 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 23 0 79 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.93 +0.69 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.94 +0.78 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.97 +0.72 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.90 +0.72 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.94 +0.75 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.91 +0.71 15 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.94 +0.70 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.98 +0.67 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.08 +0.63 17 0 15 0
30DEC26 30.00 C 2.04 2.14 2.04 2.27 +0.53 17 32 49 +3
30DEC26 31.00 C 0.00 0.00 0.00 1.56 +0.42 17 0 341 0
30DEC26 32.00 C 0.00 0.00 0.00 1.01 +0.31 17 0 326 0
30DEC26 33.00 C 0.56 0.62 0.55 0.63 +0.22 17 18 189 0
30DEC26 34.00 C 0.00 0.00 0.00 0.37 +0.15 17 0 432 0
30DEC26 35.00 C 0.00 0.00 0.00 0.20 +0.09 17 0 576 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 +0.05 17 0 220 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 +0.02 17 0 68 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 18 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 225 0
28JAN27 22.00 C 0.00 0.00 0.00 9.94 +0.62 25 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 8.97 +0.62 28 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 7.96 +0.60 20 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 6.97 +0.58 17 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 6.17 +0.75 28 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 5.14 +0.79 23 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 4.10 +0.64 17 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 3.23 +0.61 17 0 0 0
28JAN27 30.00 C 2.33 2.33 2.33 2.45 +0.54 17 15 30 +15
28JAN27 31.00 C 1.83 1.83 1.83 1.78 +0.42 17 15 73 0
28JAN27 32.00 C 0.00 0.00 0.00 1.24 +0.35 17 0 90 0
28JAN27 33.00 C 0.77 0.77 0.77 0.84 +0.26 17 26 151 +26
28JAN27 34.00 C 0.00 0.00 0.00 0.54 +0.18 17 0 31 0
28JAN27 35.00 C 0.00 0.00 0.00 0.32 +0.11 17 0 0 0
28JAN27 36.00 C 0.23 0.23 0.23 0.19 +0.07 17 6 6 +6
28JAN27 37.00 C 0.00 0.00 0.00 0.10 +0.04 17 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 0.06 +0.03 18 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.15 +0.63 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.18 +0.84 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.21 +0.61 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.25 +0.65 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.32 +0.70 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.33 +0.67 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.26 +0.52 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.38 +0.61 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.57 +0.55 18 0 19 0
30MAR27 30.00 C 0.00 0.00 0.00 2.87 +0.51 18 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 2.22 +0.44 18 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 1.68 +0.38 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.23 +0.29 18 0 13 0
30MAR27 34.00 C 0.00 0.00 0.00 0.91 +0.27 18 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 0.64 +0.21 18 0 554 0
30MAR27 36.00 C 0.50 0.50 0.50 0.43 +0.12 18 10 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.29 +0.09 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.19 +0.06 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.12 +0.04 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.08 +0.03 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 11.37 +0.63 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.42 +0.82 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.40 +0.65 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.48 +0.88 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.32 +0.52 20 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 6.56 +0.69 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.64 +0.64 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.65 +0.59 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 3.88 +0.55 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.18 +0.46 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.56 +0.39 18 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.04 +0.35 18 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 1.61 +0.30 18 0 4 0
29JUN27 34.00 C 1.25 1.25 1.25 1.25 +0.29 18 24 350 +24
29JUN27 35.00 C 0.00 0.00 0.00 0.94 +0.21 18 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 0.70 +0.17 18 0 35 0
29JUN27 37.00 C 0.00 0.00 0.00 0.51 +0.13 18 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 0.37 +0.10 18 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.26 +0.07 18 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.18 +0.05 18 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.13 +0.04 18 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.09 +0.03 18 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.42 +0.67 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.45 +0.68 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.48 +0.68 26 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.33 +0.47 19 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.61 +0.65 22 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.74 +0.62 21 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.80 +0.57 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.05 +0.48 18 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.39 +0.47 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.78 +0.40 18 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.27 +0.35 18 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.86 +0.32 18 0 3 0
29SEP27 34.00 C 1.50 1.50 1.50 1.52 +0.24 18 100 100 +100
29SEP27 35.00 C 1.16 1.16 1.16 1.26 +0.32 19 100 103 +100
29SEP27 36.00 C 0.00 0.00 0.00 0.99 +0.20 19 0 5 0
29SEP27 37.00 C 0.00 0.00 0.00 0.78 +0.17 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.61 +0.14 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.47 +0.11 19 0 0 0
29SEP27 40.00 C 0.42 0.42 0.42 0.36 +0.09 19 4 4 +4
29SEP27 41.00 C 0.00 0.00 0.00 0.28 +0.07 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.21 +0.06 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.16 +0.04 19 0 0 0
TOTAL CALL 957 12,349 +505
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 51 0
29OCT26 28.00 P 0.03 0.03 0.03 0.01 0.00 25 1 176 0
29OCT26 29.00 P 0.03 0.03 0.03 0.01 -0.02 19 10 306 +10
29OCT26 30.00 P 0.07 0.08 0.07 0.06 -0.08 18 5 434 -5
29OCT26 31.00 P 0.00 0.00 0.00 0.24 -0.24 18 0 935 0
29OCT26 32.00 P 0.64 0.65 0.60 0.68 -0.48 18 60 1,001 +30
29OCT26 33.00 P 0.00 0.00 0.00 1.38 -0.63 18 0 854 0
29OCT26 34.00 P 0.00 0.00 0.00 2.29 -0.71 18 0 312 0
29OCT26 35.00 P 0.00 0.00 0.00 3.28 -0.72 0 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 4.28 -0.72 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 5.28 -0.72 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.30 -0.72 43 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.30 -0.74 47 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.30 -0.72 52 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.30 -0.70 57 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.30 -0.72 61 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.30 -0.70 65 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.02 -0.03 18 0 31 0
27NOV26 29.00 P 0.11 0.11 0.11 0.07 -0.07 18 30 443 -30
27NOV26 30.00 P 0.19 0.19 0.19 0.20 -0.15 17 30 865 +30
27NOV26 31.00 P 0.43 0.51 0.43 0.48 -0.26 18 137 837 +118
27NOV26 32.00 P 0.94 0.94 0.88 0.94 -0.36 18 30 651 +30
27NOV26 33.00 P 1.57 1.59 1.41 1.59 -0.52 18 121 626 +121
27NOV26 34.00 P 0.00 0.00 0.00 2.36 -0.65 17 0 254 0
27NOV26 35.00 P 0.00 0.00 0.00 3.29 -0.71 18 0 103 0
27NOV26 36.00 P 0.00 0.00 0.00 4.28 -0.72 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 5.28 -0.72 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.30 -0.72 30 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 7.32 -0.72 35 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 8.30 -0.72 37 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.30 -0.70 40 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.31 -0.71 44 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.30 -0.71 46 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 21 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.07 -0.04 18 0 339 0
30DEC26 29.00 P 0.00 0.00 0.00 0.16 -0.10 17 0 618 0
30DEC26 30.00 P 0.00 0.00 0.00 0.35 -0.18 17 0 311 0
30DEC26 31.00 P 0.00 0.00 0.00 0.67 -0.26 18 0 318 0
30DEC26 32.00 P 1.04 1.04 1.04 1.13 -0.39 18 15 328 +15
30DEC26 33.00 P 1.71 1.71 1.68 1.74 -0.55 18 30 70 +5
30DEC26 34.00 P 0.00 0.00 0.00 2.46 -0.61 17 0 245 0
30DEC26 35.00 P 0.00 0.00 0.00 3.33 -0.67 17 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 4.28 -0.72 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.28 -0.72 0 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 6.30 -0.72 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.32 -0.72 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.30 -0.72 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.30 -0.70 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.31 -0.71 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.30 -0.71 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.28 -0.72 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.28 -0.72 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.28 -0.72 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.30 -0.72 47 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 100 0
28JAN27 26.00 P 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.05 -0.03 18 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.11 -0.08 17 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.24 -0.14 17 0 15 0
28JAN27 30.00 P 0.00 0.00 0.00 0.46 -0.20 17 0 177 0
28JAN27 31.00 P 0.00 0.00 0.00 0.79 -0.29 17 0 22 0
28JAN27 32.00 P 0.00 0.00 0.00 1.24 -0.43 17 0 0 0
28JAN27 33.00 P 1.97 1.97 1.97 1.88 -0.45 18 15 15 +15
28JAN27 34.00 P 0.00 0.00 0.00 2.55 -0.58 17 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 3.38 -0.65 17 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 4.30 -0.70 17 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.28 -0.72 0 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 6.30 -0.72 23 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.32 -0.72 26 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 8.30 -0.72 28 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 9.30 -0.70 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.02 0.00 19 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 0.07 -0.03 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.13 -0.07 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.25 -0.11 18 0 161 0
30MAR27 29.00 P 0.00 0.00 0.00 0.44 -0.15 18 0 276 0
30MAR27 30.00 P 0.00 0.00 0.00 0.71 -0.22 18 0 61 0
30MAR27 31.00 P 0.00 0.00 0.00 1.07 -0.27 18 0 40 0
30MAR27 32.00 P 0.00 0.00 0.00 1.51 -0.38 18 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 2.12 -0.44 18 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.76 -0.53 18 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 3.53 -0.59 18 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.38 -0.65 18 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 5.30 -0.70 18 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.30 -0.72 20 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 7.32 -0.72 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.30 -0.72 24 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.30 -0.70 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.31 -0.71 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.30 -0.71 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.28 -0.72 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.28 -0.72 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.28 -0.72 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
29JUN27 22.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.07 -0.04 18 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.14 -0.05 18 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.24 -0.08 18 0 54 0
29JUN27 27.00 P 0.00 0.00 0.00 0.39 -0.13 18 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.61 -0.13 18 0 43 0
29JUN27 29.00 P 0.00 0.00 0.00 0.88 -0.24 18 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 1.23 -0.27 18 0 121 0
29JUN27 31.00 P 0.00 0.00 0.00 1.66 -0.30 18 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 2.17 -0.38 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.75 -0.46 18 0 20 0
29JUN27 34.00 P 0.00 0.00 0.00 3.45 -0.50 18 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 4.18 -0.54 18 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.97 -0.42 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.75 -0.51 17 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.57 -0.57 16 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.48 -0.58 16 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.39 -0.75 15 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.32 -0.77 13 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.36 -0.68 18 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.31 -0.70 18 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 2 0
29SEP27 23.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 0.15 -0.05 19 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 0.26 -0.06 19 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 0.40 -0.09 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.60 -0.13 19 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 0.85 -0.17 19 0 13 0
29SEP27 29.00 P 0.00 0.00 0.00 1.16 -0.23 19 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 1.49 -0.35 18 0 30 0
29SEP27 31.00 P 0.00 0.00 0.00 1.99 -0.36 19 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 2.44 -0.45 18 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 3.11 -0.42 19 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 3.79 -0.40 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.43 -0.44 18 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 5.19 -0.49 19 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 5.97 -0.54 18 0 3 0
29SEP27 38.00 P 0.00 0.00 0.00 6.80 -0.56 18 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.66 -0.58 18 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.55 -0.59 18 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.46 -0.63 18 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.38 -0.71 17 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.31 -0.73 16 0 0 0
TOTAL PUT 484 12,636 +339
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$ 3.775
09OCT26 2.60 C 0.00 0.00 0.00 1.18 - 0 0 0 -
09OCT26 2.65 C 0.00 0.00 0.00 1.13 +0.18 0 0 0 0
09OCT26 2.70 C 0.00 0.00 0.00 1.08 +0.18 0 0 0 0
09OCT26 2.75 C 0.00 0.00 0.00 1.03 +0.18 0 0 0 0
09OCT26 2.80 C 0.00 0.00 0.00 0.98 +0.18 0 0 0 0
09OCT26 2.85 C 0.00 0.00 0.00 0.93 +0.18 0 0 0 0
09OCT26 2.90 C 0.00 0.00 0.00 0.88 +0.18 0 0 0 0
09OCT26 2.95 C 0.00 0.00 0.00 0.83 +0.18 0 0 0 0
09OCT26 3.00 C 0.00 0.00 0.00 0.78 +0.18 0 0 0 0
09OCT26 3.05 C 0.00 0.00 0.00 0.73 +0.18 0 0 0 0
09OCT26 3.10 C 0.00 0.00 0.00 0.68 +0.18 0 0 0 0
09OCT26 3.15 C 0.00 0.00 0.00 0.63 +0.18 0 0 0 0
09OCT26 3.20 C 0.00 0.00 0.00 0.58 +0.18 0 0 0 0
09OCT26 3.25 C 0.00 0.00 0.00 0.53 +0.18 0 0 0 0
09OCT26 3.30 C 0.00 0.00 0.00 0.48 +0.18 0 0 0 0
09OCT26 3.35 C 0.00 0.00 0.00 0.43 +0.18 0 0 0 0
09OCT26 3.40 C 0.00 0.00 0.00 0.38 +0.18 0 0 0 0
09OCT26 3.45 C 0.00 0.00 0.00 0.33 +0.17 0 0 0 0
09OCT26 3.50 C 0.00 0.00 0.00 0.28 +0.17 0 0 0 0
09OCT26 3.55 C 0.00 0.00 0.00 0.23 +0.16 0 0 0 0
09OCT26 3.60 C 0.00 0.00 0.00 0.18 +0.14 0 0 0 0
09OCT26 3.65 C 0.00 0.00 0.00 0.13 +0.10 0 0 0 0
09OCT26 3.70 C 0.00 0.00 0.00 0.08 +0.06 0 0 0 -101
09OCT26 3.75 C 0.00 0.00 0.00 0.03 +0.02 0 0 0 0
09OCT26 3.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 152 0
09OCT26 3.85 C 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
09OCT26 3.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
09OCT26 3.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.05 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
09OCT26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.15 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
09OCT26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
09OCT26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.35 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.45 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.55 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 2.60 C 0.00 0.00 0.00 1.18 - 127 0 0 -
16OCT26 2.65 C 0.00 0.00 0.00 1.13 +0.18 121 0 0 0
16OCT26 2.70 C 0.00 0.00 0.00 1.08 +0.18 115 0 0 0
16OCT26 2.75 C 0.00 0.00 0.00 1.03 +0.18 109 0 0 0
16OCT26 2.80 C 0.00 0.00 0.00 0.98 +0.18 104 0 0 0
16OCT26 2.85 C 0.00 0.00 0.00 0.93 +0.18 98 0 0 0
16OCT26 2.90 C 0.00 0.00 0.00 0.88 +0.18 93 0 0 0
16OCT26 2.95 C 0.00 0.00 0.00 0.83 +0.18 87 0 0 0
16OCT26 3.00 C 0.00 0.00 0.00 0.78 +0.16 82 0 0 0
16OCT26 3.05 C 0.00 0.00 0.00 0.73 +0.17 77 0 0 0
16OCT26 3.10 C 0.00 0.00 0.00 0.68 +0.17 72 0 0 0
16OCT26 3.15 C 0.00 0.00 0.00 0.63 +0.17 67 0 0 0
16OCT26 3.20 C 0.00 0.00 0.00 0.58 +0.17 61 0 0 0
16OCT26 3.25 C 0.00 0.00 0.00 0.53 +0.16 56 0 0 0
16OCT26 3.30 C 0.00 0.00 0.00 0.48 +0.15 51 0 0 0
16OCT26 3.35 C 0.00 0.00 0.00 0.43 +0.14 46 0 0 0
16OCT26 3.40 C 0.00 0.00 0.00 0.39 +0.14 58 0 0 0
16OCT26 3.45 C 0.00 0.00 0.00 0.34 +0.13 51 0 0 0
16OCT26 3.50 C 0.00 0.00 0.00 0.30 +0.12 54 0 0 0
16OCT26 3.55 C 0.00 0.00 0.00 0.26 +0.11 55 0 0 0
16OCT26 3.60 C 0.12 0.12 0.12 0.23 +0.11 59 250 250 +250
16OCT26 3.65 C 0.00 0.00 0.00 0.19 +0.09 56 0 0 0
16OCT26 3.70 C 0.00 0.00 0.00 0.16 +0.08 56 0 150 0
16OCT26 3.75 C 0.00 0.00 0.00 0.13 +0.07 55 0 0 0
16OCT26 3.80 C 0.06 0.06 0.06 0.11 +0.06 57 2 2 +2
16OCT26 3.85 C 0.00 0.00 0.00 0.08 +0.04 53 0 0 0
16OCT26 3.90 C 0.00 0.00 0.00 0.07 +0.04 57 0 10 0
16OCT26 3.95 C 0.00 0.00 0.00 0.06 +0.04 60 0 0 0
16OCT26 4.00 C 0.00 0.00 0.00 0.05 +0.04 61 0 0 0
16OCT26 4.05 C 0.00 0.00 0.00 0.04 +0.03 62 0 0 0
16OCT26 4.10 C 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
16OCT26 4.15 C 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
16OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 4.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 4.30 C 0.01 0.01 0.01 0.01 0.00 62 150 150 +150
16OCT26 4.35 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 4.45 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 4.55 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 4.65 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 4.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 1.08 - 49 0 0 -
29OCT26 2.80 C 0.00 0.00 0.00 0.98 +0.17 38 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.88 +0.16 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.79 +0.15 59 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.69 +0.15 52 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.60 +0.15 54 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.51 +0.14 52 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.43 +0.12 53 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.36 +0.12 55 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.30 +0.11 57 0 150 0
29OCT26 3.70 C 0.15 0.15 0.15 0.23 +0.08 53 150 300 +150
29OCT26 3.80 C 0.00 0.00 0.00 0.18 +0.06 53 0 190 0
29OCT26 3.90 C 0.00 0.00 0.00 0.14 +0.05 54 0 165 0
29OCT26 4.00 C 0.00 0.00 0.00 0.11 +0.05 55 0 240 0
29OCT26 4.10 C 0.00 0.00 0.00 0.08 +0.03 54 0 102 0
29OCT26 4.20 C 0.00 0.00 0.00 0.06 +0.02 55 0 30 0
29OCT26 4.30 C 0.03 0.03 0.03 0.05 +0.02 57 195 210 +45
29OCT26 4.40 C 0.02 0.02 0.02 0.03 +0.01 54 150 150 +150
29OCT26 4.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 165 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 43 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 75 0 280 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 84 0 103 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 99 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 106 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 113 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 119 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 125 0 100 0
27NOV26 2.70 C 0.00 0.00 0.00 1.10 - 55 0 0 -
27NOV26 2.80 C 0.00 0.00 0.00 1.01 +0.16 57 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.92 +0.15 57 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.83 +0.14 55 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.76 +0.15 59 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.66 +0.12 53 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.61 +0.13 59 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.52 +0.10 54 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.47 +0.11 57 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.41 +0.10 56 0 0 0
27NOV26 3.70 C 0.34 0.34 0.34 0.36 +0.08 57 30 30 +30
27NOV26 3.80 C 0.00 0.00 0.00 0.31 +0.07 56 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.28 +0.08 59 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.23 +0.06 57 0 10 0
27NOV26 4.10 C 0.00 0.00 0.00 0.20 +0.06 57 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.17 +0.05 57 0 30 0
27NOV26 4.30 C 0.00 0.00 0.00 0.15 +0.05 58 0 90 0
27NOV26 4.40 C 0.09 0.09 0.09 0.13 +0.04 59 15 48 0
27NOV26 4.50 C 0.00 0.00 0.00 0.11 +0.03 59 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.09 +0.03 58 0 3 0
27NOV26 4.70 C 0.00 0.00 0.00 0.08 +0.03 59 0 270 0
27NOV26 4.80 C 0.04 0.04 0.04 0.07 +0.03 60 150 825 +90
27NOV26 4.90 C 0.05 0.05 0.04 0.06 +0.03 61 255 483 +255
27NOV26 5.00 C 0.00 0.00 0.00 0.05 +0.03 60 0 200 0
27NOV26 5.25 C 0.03 0.03 0.03 0.03 +0.02 60 15 180 0
27NOV26 5.50 C 0.00 0.00 0.00 0.02 +0.01 60 0 150 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.14 - 58 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 1.06 +0.15 59 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.97 +0.14 57 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.90 +0.13 59 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.82 +0.13 57 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.75 +0.11 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.69 +0.14 58 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.62 +0.11 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.57 +0.12 58 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.51 +0.10 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.46 +0.10 57 0 0 0
30DEC26 3.80 C 0.32 0.32 0.32 0.41 +0.08 57 15 30 +15
30DEC26 3.90 C 0.00 0.00 0.00 0.37 +0.08 57 0 30 0
30DEC26 4.00 C 0.00 0.00 0.00 0.33 +0.08 57 0 50 0
30DEC26 4.10 C 0.00 0.00 0.00 0.29 +0.06 56 0 30 0
30DEC26 4.20 C 0.00 0.00 0.00 0.26 +0.06 57 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.24 +0.06 58 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 +0.05 58 0 60 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 +0.04 57 0 140 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 +0.05 58 0 65 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 +0.04 58 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 +0.03 58 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 +0.02 57 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 +0.03 58 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 +0.02 57 0 17 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 +0.01 57 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 +0.01 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 +0.01 59 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 +0.01 58 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 1.18 - 59 0 0 -
28JAN27 2.80 C 0.00 0.00 0.00 1.10 +0.15 59 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 1.02 +0.14 58 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.95 +0.14 59 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.88 +0.13 58 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.81 +0.12 58 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.75 +0.12 58 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.69 +0.12 58 0 0 0
28JAN27 3.50 C 0.53 0.53 0.53 0.62 +0.09 56 15 15 +15
28JAN27 3.60 C 0.47 0.47 0.47 0.58 +0.10 58 15 15 +15
28JAN27 3.70 C 0.51 0.51 0.51 0.53 +0.09 57 15 15 +15
28JAN27 3.80 C 0.00 0.00 0.00 0.49 +0.09 58 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.44 +0.08 57 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.40 +0.07 57 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.37 +0.07 58 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 0.33 +0.06 57 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 0.30 +0.06 57 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.28 +0.06 58 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.25 +0.05 57 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.22 +0.04 57 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.21 +0.04 58 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.24 - 57 0 0 -
30MAR27 2.80 C 0.00 0.00 0.00 1.18 +0.14 59 0 1 0
30MAR27 2.90 C 0.00 0.00 0.00 1.11 +0.14 58 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.03 +0.12 57 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.98 +0.14 58 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.92 +0.12 58 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.86 +0.11 58 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.81 +0.13 59 0 0 0
30MAR27 3.50 C 0.65 0.66 0.65 0.73 +0.08 56 45 45 +45
30MAR27 3.60 C 0.00 0.00 0.00 0.70 +0.10 58 0 0 0
30MAR27 3.70 C 0.57 0.57 0.57 0.66 +0.10 58 15 55 +15
30MAR27 3.80 C 0.00 0.00 0.00 0.61 +0.08 58 0 15 0
30MAR27 3.90 C 0.51 0.51 0.51 0.57 +0.08 58 15 45 +15
30MAR27 4.00 C 0.00 0.00 0.00 0.54 +0.08 58 0 15 0
30MAR27 4.10 C 0.00 0.00 0.00 0.50 +0.08 58 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.47 +0.07 59 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.44 +0.08 59 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.41 +0.08 59 0 80 0
30MAR27 4.50 C 0.37 0.37 0.37 0.37 +0.06 57 20 20 +20
30MAR27 4.60 C 0.34 0.34 0.34 0.35 +0.05 58 7 40 +7
30MAR27 4.70 C 0.00 0.00 0.00 0.32 +0.04 58 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.30 +0.06 58 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.28 +0.05 58 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.26 +0.04 58 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.22 +0.04 58 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.18 +0.03 58 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 +0.02 58 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 +0.02 57 0 60 0
30MAR27 6.25 C 0.00 0.00 0.00 0.10 +0.01 57 0 35 0
30MAR27 6.50 C 0.11 0.11 0.11 0.08 +0.01 57 165 210 +165
30MAR27 6.75 C 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.06 +0.01 58 0 165 0
29JUN27 2.70 C 0.00 0.00 0.00 1.34 - 59 0 0 -
29JUN27 2.80 C 0.00 0.00 0.00 1.28 +0.14 60 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.22 +0.15 60 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.14 +0.12 58 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.10 +0.13 60 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.04 +0.14 59 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.97 +0.10 58 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.94 +0.12 60 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.89 +0.11 59 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.85 +0.13 60 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.80 +0.10 59 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.76 +0.11 59 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.73 +0.11 60 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.69 +0.10 60 0 70 0
29JUN27 4.10 C 0.00 0.00 0.00 0.65 +0.09 60 0 70 0
29JUN27 4.20 C 0.00 0.00 0.00 0.62 +0.09 60 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.59 +0.09 60 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.54 +0.07 58 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.53 +0.08 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.51 +0.08 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.48 +0.08 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.45 +0.07 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.43 +0.07 60 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.40 +0.06 59 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.35 +0.06 59 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.31 +0.05 59 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.27 +0.05 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.24 +0.05 60 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.21 +0.04 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.19 +0.04 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.16 +0.02 59 0 10 0
29JUN27 7.00 C 0.00 0.00 0.00 0.14 +0.03 59 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 1.40 - 58 0 0 -
29SEP27 2.80 C 0.00 0.00 0.00 1.34 +0.12 58 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.28 +0.11 58 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.22 +0.10 57 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.17 +0.10 58 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.12 +0.10 58 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.07 +0.12 58 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.02 +0.11 57 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.98 +0.11 58 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.94 +0.11 58 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.90 +0.11 58 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.86 +0.10 58 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.82 +0.09 58 0 0 0
29SEP27 4.00 C 0.72 0.72 0.72 0.79 +0.10 58 200 200 +200
29SEP27 4.10 C 0.00 0.00 0.00 0.76 +0.10 59 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.73 +0.09 59 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.70 +0.09 59 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.67 +0.07 59 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.64 +0.07 59 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.60 +0.05 58 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.58 +0.05 58 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.56 +0.06 59 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.52 +0.04 57 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.50 +0.04 57 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.45 +0.03 58 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.40 +0.02 57 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.36 +0.03 58 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.32 +0.02 57 0 0 0
29SEP27 6.25 C 0.34 0.34 0.34 0.30 +0.02 58 30 30 0
29SEP27 6.50 C 0.00 0.00 0.00 0.26 +0.01 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.24 +0.01 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.22 +0.01 58 0 30 0
TOTAL CALL 1,919 9,999 +1,548
09OCT26 2.60 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 2.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 2.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 2.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 2.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 2.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 3.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 3.15 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 3.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 3.35 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 3.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 3.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
09OCT26 3.55 P 0.00 0.00 0.00 0.00 -0.03 0 0 45 0
09OCT26 3.60 P 0.00 0.00 0.00 0.00 -0.05 0 0 110 0
09OCT26 3.65 P 0.00 0.00 0.00 0.00 -0.08 0 0 9 0
09OCT26 3.70 P 0.00 0.00 0.00 0.00 -0.11 0 0 30 0
09OCT26 3.75 P 0.00 0.00 0.00 0.00 -0.16 0 0 0 0
09OCT26 3.80 P 0.00 0.00 0.00 0.03 -0.17 0 0 0 0
09OCT26 3.85 P 0.00 0.00 0.00 0.08 -0.17 0 0 0 0
09OCT26 3.90 P 0.00 0.00 0.00 0.13 -0.17 0 0 0 0
09OCT26 3.95 P 0.00 0.00 0.00 0.18 -0.17 0 0 0 0
09OCT26 4.00 P 0.00 0.00 0.00 0.23 -0.17 0 0 0 0
09OCT26 4.05 P 0.00 0.00 0.00 0.28 -0.17 0 0 0 0
09OCT26 4.10 P 0.00 0.00 0.00 0.33 -0.17 0 0 0 0
09OCT26 4.15 P 0.00 0.00 0.00 0.38 -0.17 0 0 0 0
09OCT26 4.20 P 0.00 0.00 0.00 0.43 -0.17 0 0 0 0
09OCT26 4.25 P 0.00 0.00 0.00 0.48 -0.17 0 0 0 0
09OCT26 4.30 P 0.00 0.00 0.00 0.53 -0.17 0 0 0 0
09OCT26 4.35 P 0.00 0.00 0.00 0.58 -0.17 0 0 0 0
09OCT26 4.40 P 0.00 0.00 0.00 0.63 -0.17 0 0 0 0
09OCT26 4.45 P 0.00 0.00 0.00 0.68 -0.17 0 0 0 0
09OCT26 4.50 P 0.00 0.00 0.00 0.73 -0.17 0 0 0 0
09OCT26 4.55 P 0.00 0.00 0.00 0.78 -0.17 0 0 0 0
09OCT26 4.60 P 0.00 0.00 0.00 0.83 -0.17 0 0 0 0
09OCT26 4.65 P 0.00 0.00 0.00 0.88 -0.17 0 0 0 0
09OCT26 4.70 P 0.00 0.00 0.00 0.93 -0.17 0 0 0 0
09OCT26 4.75 P 0.00 0.00 0.00 0.98 -0.17 0 0 0 0
09OCT26 4.80 P 0.00 0.00 0.00 1.03 -0.17 0 0 0 0
16OCT26 2.60 P 0.00 0.00 0.00 0.01 - 152 0 0 -
16OCT26 2.65 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
16OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 2.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
16OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
16OCT26 2.85 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 2.95 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 3.25 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
16OCT26 3.30 P 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
16OCT26 3.35 P 0.00 0.00 0.00 0.01 -0.03 60 0 0 0
16OCT26 3.40 P 0.00 0.00 0.00 0.01 -0.04 54 0 0 0
16OCT26 3.45 P 0.00 0.00 0.00 0.02 -0.05 59 0 0 0
16OCT26 3.50 P 0.00 0.00 0.00 0.03 -0.05 60 0 0 0
16OCT26 3.55 P 0.00 0.00 0.00 0.04 -0.06 59 0 0 0
16OCT26 3.60 P 0.00 0.00 0.00 0.05 -0.08 58 0 0 0
16OCT26 3.65 P 0.06 0.06 0.06 0.06 -0.09 54 30 180 +30
16OCT26 3.70 P 0.00 0.00 0.00 0.08 -0.11 55 0 0 0
16OCT26 3.75 P 0.00 0.00 0.00 0.11 -0.11 59 0 0 0
16OCT26 3.80 P 0.00 0.00 0.00 0.13 -0.12 56 0 0 0
16OCT26 3.85 P 0.00 0.00 0.00 0.16 -0.13 56 0 0 0
16OCT26 3.90 P 0.00 0.00 0.00 0.19 -0.14 55 0 0 0
16OCT26 3.95 P 0.00 0.00 0.00 0.23 -0.14 58 0 0 0
16OCT26 4.00 P 0.00 0.00 0.00 0.27 -0.15 59 0 0 0
16OCT26 4.05 P 0.00 0.00 0.00 0.31 -0.15 60 0 0 0
16OCT26 4.10 P 0.00 0.00 0.00 0.35 -0.16 59 0 0 0
16OCT26 4.15 P 0.00 0.00 0.00 0.39 -0.17 56 0 0 0
16OCT26 4.20 P 0.00 0.00 0.00 0.44 -0.16 61 0 0 0
16OCT26 4.25 P 0.00 0.00 0.00 0.48 -0.17 53 0 0 0
16OCT26 4.30 P 0.00 0.00 0.00 0.53 -0.17 56 0 0 0
16OCT26 4.35 P 0.00 0.00 0.00 0.58 -0.17 60 0 0 0
16OCT26 4.40 P 0.00 0.00 0.00 0.63 -0.17 64 0 0 0
16OCT26 4.45 P 0.00 0.00 0.00 0.68 -0.17 68 0 0 0
16OCT26 4.50 P 0.00 0.00 0.00 0.73 -0.17 72 0 0 0
16OCT26 4.55 P 0.00 0.00 0.00 0.78 -0.17 76 0 0 0
16OCT26 4.60 P 0.00 0.00 0.00 0.83 -0.17 79 0 0 0
16OCT26 4.65 P 0.00 0.00 0.00 0.88 -0.17 83 0 0 0
16OCT26 4.70 P 0.00 0.00 0.00 0.93 -0.17 86 0 0 0
16OCT26 4.75 P 0.00 0.00 0.00 0.98 -0.17 89 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 - 82 0 0 -
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 250 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 -0.03 53 0 100 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 -0.03 54 0 1 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 -0.04 58 0 103 0
29OCT26 3.40 P 0.00 0.00 0.00 0.05 -0.06 53 0 0 0
29OCT26 3.50 P 0.12 0.12 0.12 0.08 -0.07 55 150 263 +130
29OCT26 3.60 P 0.17 0.17 0.17 0.11 -0.09 54 20 76 +20
29OCT26 3.70 P 0.00 0.00 0.00 0.15 -0.10 53 0 932 0
29OCT26 3.80 P 0.00 0.00 0.00 0.20 -0.12 53 0 593 0
29OCT26 3.90 P 0.00 0.00 0.00 0.26 -0.11 54 0 964 0
29OCT26 4.00 P 0.00 0.00 0.00 0.33 -0.12 55 0 1,108 0
29OCT26 4.10 P 0.00 0.00 0.00 0.40 -0.13 54 0 59 0
29OCT26 4.20 P 0.00 0.00 0.00 0.48 -0.14 55 0 144 0
29OCT26 4.30 P 0.00 0.00 0.00 0.56 -0.16 53 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.65 -0.16 55 0 47 0
29OCT26 4.50 P 0.00 0.00 0.00 0.74 -0.17 54 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 0.83 -0.17 49 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 0.93 -0.17 54 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 1.03 -0.17 58 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 1.13 -0.17 62 0 406 0
29OCT26 5.00 P 0.00 0.00 0.00 1.23 -0.17 66 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.48 -0.17 75 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.73 -0.17 83 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.98 -0.17 92 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.23 -0.17 99 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.48 -0.17 107 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.73 -0.17 114 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.98 -0.17 120 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.23 -0.17 126 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.02 - 61 0 0 -
27NOV26 2.80 P 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.04 -0.02 60 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.06 -0.02 62 0 150 0
27NOV26 3.10 P 0.00 0.00 0.00 0.07 -0.04 58 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.10 -0.04 60 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.12 -0.05 59 0 100 0
27NOV26 3.40 P 0.15 0.15 0.15 0.16 -0.05 60 150 150 +150
27NOV26 3.50 P 0.00 0.00 0.00 0.19 -0.07 59 0 0 0
27NOV26 3.60 P 0.27 0.27 0.25 0.24 -0.07 60 101 116 +71
27NOV26 3.70 P 0.29 0.29 0.29 0.29 -0.07 60 30 181 0
27NOV26 3.80 P 0.00 0.00 0.00 0.34 -0.08 60 0 44 0
27NOV26 3.90 P 0.00 0.00 0.00 0.39 -0.10 59 0 79 0
27NOV26 4.00 P 0.00 0.00 0.00 0.44 -0.10 57 0 328 0
27NOV26 4.10 P 0.00 0.00 0.00 0.51 -0.12 58 0 88 0
27NOV26 4.20 P 0.00 0.00 0.00 0.59 -0.12 59 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.66 -0.13 59 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.75 -0.12 61 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.82 -0.12 59 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 0.90 -0.14 58 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 0.99 -0.14 60 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 1.07 -0.16 57 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 1.16 -0.16 57 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.26 -0.14 60 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.49 -0.17 59 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.73 -0.17 58 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.98 -0.17 63 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.23 -0.17 68 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.48 -0.17 73 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.73 -0.17 78 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.98 -0.17 82 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 3.23 -0.17 87 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 - 56 0 0 -
30DEC26 2.80 P 0.00 0.00 0.00 0.06 -0.03 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 -0.03 58 0 150 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 -0.04 58 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.13 -0.04 59 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.16 -0.05 59 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 -0.06 58 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.23 -0.06 59 0 192 0
30DEC26 3.50 P 0.28 0.28 0.28 0.27 -0.07 58 50 100 +50
30DEC26 3.60 P 0.00 0.00 0.00 0.32 -0.07 59 0 282 0
30DEC26 3.70 P 0.00 0.00 0.00 0.37 -0.08 59 0 194 0
30DEC26 3.80 P 0.00 0.00 0.00 0.42 -0.08 58 0 713 0
30DEC26 3.90 P 0.00 0.00 0.00 0.47 -0.10 57 0 423 0
30DEC26 4.00 P 0.00 0.00 0.00 0.53 -0.11 57 0 152 0
30DEC26 4.10 P 0.00 0.00 0.00 0.62 -0.09 61 0 336 0
30DEC26 4.20 P 0.00 0.00 0.00 0.66 -0.12 57 0 160 0
30DEC26 4.30 P 0.00 0.00 0.00 0.74 -0.12 58 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.81 -0.11 58 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 0.89 -0.12 58 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 0.96 -0.15 57 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 1.04 -0.14 57 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 1.13 -0.14 58 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.21 -0.15 57 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.30 -0.15 58 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.52 -0.16 57 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.75 -0.17 57 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.99 -0.17 57 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.23 -0.17 56 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.48 -0.17 60 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.73 -0.17 64 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.98 -0.17 68 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.23 -0.17 71 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.07 - 57 0 0 -
28JAN27 2.80 P 0.00 0.00 0.00 0.09 -0.03 57 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.12 -0.04 59 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.14 -0.05 57 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.18 -0.04 59 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.21 -0.05 58 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.25 -0.06 59 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.29 -0.06 59 0 0 0
28JAN27 3.50 P 0.33 0.33 0.33 0.33 -0.07 58 2 17 +2
28JAN27 3.60 P 0.00 0.00 0.00 0.38 -0.07 59 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.43 -0.08 58 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.48 -0.09 58 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.54 -0.07 58 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.60 -0.10 58 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.66 -0.10 58 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.73 -0.09 58 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.80 -0.09 58 0 0 0
28JAN27 4.40 P 0.00 0.00 0.00 0.87 -0.10 58 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.94 -0.13 58 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 1.04 -0.09 61 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 1.10 -0.13 58 0 0 0
30MAR27 2.70 P 0.14 0.14 0.14 0.14 - 59 375 375 -
30MAR27 2.80 P 0.00 0.00 0.00 0.16 -0.04 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 -0.04 58 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.22 -0.05 58 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 -0.05 58 0 0 0
30MAR27 3.20 P 0.33 0.33 0.33 0.31 -0.05 60 15 15 +15
30MAR27 3.30 P 0.00 0.00 0.00 0.35 -0.05 59 0 13 0
30MAR27 3.40 P 0.00 0.00 0.00 0.39 -0.06 59 0 71 0
30MAR27 3.50 P 0.00 0.00 0.00 0.44 -0.06 59 0 21 0
30MAR27 3.60 P 0.00 0.00 0.00 0.49 -0.07 59 0 15 0
30MAR27 3.70 P 0.00 0.00 0.00 0.55 -0.07 60 0 56 0
30MAR27 3.80 P 0.00 0.00 0.00 0.60 -0.07 59 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.65 -0.08 58 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.71 -0.08 58 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.77 -0.10 58 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.84 -0.10 58 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.91 -0.10 59 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 0.98 -0.11 59 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 1.05 -0.11 59 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.12 -0.12 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.20 -0.12 59 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.30 -0.10 61 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.39 -0.09 63 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.43 -0.13 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.64 -0.13 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.85 -0.14 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.07 -0.15 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.30 -0.15 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.55 -0.13 63 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.76 -0.16 58 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.00 -0.15 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.24 -0.17 59 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.23 - 59 0 0 -
29JUN27 2.80 P 0.00 0.00 0.00 0.27 -0.03 59 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.30 -0.05 59 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.34 -0.05 59 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.39 -0.05 60 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.43 -0.05 59 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.49 -0.04 60 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.54 -0.05 60 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.59 -0.05 60 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.64 -0.06 60 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.70 -0.06 60 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.75 -0.07 60 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.81 -0.08 60 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.87 -0.08 59 0 90 0
29JUN27 4.10 P 0.00 0.00 0.00 0.94 -0.07 60 0 70 0
29JUN27 4.20 P 0.00 0.00 0.00 1.00 -0.08 60 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.07 -0.08 60 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.13 -0.09 59 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.20 -0.10 59 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.27 -0.10 59 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.35 -0.10 60 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.42 -0.10 59 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.50 -0.10 60 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.57 -0.11 59 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.77 -0.11 59 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 1.97 -0.12 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.18 -0.13 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.40 -0.13 60 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.61 -0.14 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.84 -0.14 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.06 -0.15 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.29 -0.15 59 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.29 - 57 0 0 -
29SEP27 2.80 P 0.00 0.00 0.00 0.33 -0.07 57 0 30 0
29SEP27 2.90 P 0.00 0.00 0.00 0.38 -0.07 59 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.42 -0.08 58 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.47 -0.08 59 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.52 -0.08 59 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.57 -0.09 59 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.62 -0.10 59 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.68 -0.09 59 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.73 -0.10 59 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.77 -0.13 58 0 3 0
29SEP27 3.80 P 0.00 0.00 0.00 0.85 -0.11 59 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.89 -0.14 58 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.98 -0.11 60 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.01 -0.15 57 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.11 -0.09 60 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.15 -0.12 58 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.22 -0.12 58 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.29 -0.16 58 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.36 -0.12 58 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.43 -0.13 58 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.50 -0.14 57 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.58 -0.13 58 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.65 -0.18 57 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.84 -0.15 57 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.04 -0.15 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.25 -0.18 58 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.46 -0.19 58 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.67 -0.18 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.89 -0.16 58 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 3.11 -0.16 57 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.34 -0.19 58 0 0 0
TOTAL PUT 923 13,105 +468
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$ 3.100
29OCT26 2.20 C 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.71 +0.03 61 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.62 +0.03 65 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.51 +0.02 44 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.42 +0.03 46 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.34 +0.02 49 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.26 +0.02 47 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.19 +0.02 45 0 13 0
29OCT26 3.10 C 0.00 0.00 0.00 0.13 +0.01 44 0 19 0
29OCT26 3.20 C 0.09 0.09 0.09 0.09 0.00 44 6 36 +5
29OCT26 3.30 C 0.06 0.06 0.06 0.07 +0.01 49 1 473 +1
29OCT26 3.40 C 0.00 0.00 0.00 0.05 +0.01 51 0 54 0
29OCT26 3.50 C 0.00 0.00 0.00 0.03 0.00 49 4 101 -4
29OCT26 3.60 C 0.00 0.00 0.00 0.02 0.00 50 0 143 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 303 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 324 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 956 0
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 73 181 8,894 +181
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 0.00 102 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 0.00 114 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 122 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 129 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 172 0 19 0
27NOV26 2.20 C 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.62 +0.01 37 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.53 +0.01 38 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.47 +0.03 47 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.39 +0.02 45 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.31 0.00 42 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.26 +0.02 44 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.21 +0.01 44 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.16 0.00 43 0 16 0
27NOV26 3.30 C 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.11 +0.01 47 4 54 +3
27NOV26 3.50 C 0.00 0.00 0.00 0.08 0.00 46 0 43 0
27NOV26 3.60 C 0.00 0.00 0.00 0.06 0.00 45 0 121 0
27NOV26 3.70 C 0.00 0.00 0.00 0.05 0.00 47 0 5 0
27NOV26 3.80 C 0.00 0.00 0.00 0.04 0.00 48 0 240 0
27NOV26 3.90 C 0.00 0.00 0.00 0.03 0.00 48 0 52 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 0.00 47 0 151 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 54 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 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 57 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 62 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 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 72 0 11 0
30DEC26 2.20 C 0.00 0.00 0.00 0.92 +0.01 37 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.82 0.00 32 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.73 0.00 36 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.65 0.00 40 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.57 0.00 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.52 +0.03 47 0 5 0
30DEC26 2.80 C 0.00 0.00 0.00 0.45 +0.03 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.37 0.00 43 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
30DEC26 3.10 C 0.27 0.27 0.27 0.27 0.00 44 30 30 +30
30DEC26 3.20 C 0.00 0.00 0.00 0.23 0.00 45 0 4 0
30DEC26 3.30 C 0.00 0.00 0.00 0.20 +0.01 46 0 6 0
30DEC26 3.40 C 0.00 0.00 0.00 0.17 +0.01 46 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 0.00 45 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 0.00 45 0 43 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 +0.01 47 0 640 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 0.00 45 0 665 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 0.00 46 0 283 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 0.00 46 0 101 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 45 0 10 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 43 0 135 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 113 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 335 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 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 49 0 353 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 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 70 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 1,166 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 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 87 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 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 94 0 21 0
30DEC26 8.75 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 0.01 0.00 98 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 190 0
28JAN27 2.20 C 0.00 0.00 0.00 0.94 +0.01 42 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.85 +0.01 42 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.76 0.00 41 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.68 0.00 41 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.61 +0.01 43 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.54 +0.01 43 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.49 +0.02 46 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.42 +0.01 44 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.37 +0.01 45 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.24 +0.01 45 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.22 +0.02 47 0 4 0
28JAN27 3.50 C 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.14 +0.02 47 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.98 0.00 44 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.90 0.00 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.82 0.00 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.75 0.00 45 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.68 0.00 44 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.64 +0.03 48 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.57 +0.02 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.51 +0.01 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 +0.01 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.41 +0.01 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.37 +0.01 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.33 0.00 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.30 +0.01 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.27 +0.01 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 +0.01 47 0 503 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 +0.01 47 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.19 +0.01 47 0 9 0
30MAR27 3.90 C 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 103 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 +0.01 47 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 +0.01 48 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 0.00 46 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 0.00 46 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 0.00 46 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 0.00 45 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 54 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 61 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 64 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 67 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 1.01 +0.03 53 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.93 +0.03 52 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.85 +0.03 50 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.78 +0.03 50 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.71 +0.03 49 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.64 +0.02 48 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.58 +0.02 48 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.52 +0.01 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.47 +0.01 47 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.43 +0.02 47 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.25 +0.01 47 0 20 0
29JUN27 3.70 C 0.00 0.00 0.00 0.22 0.00 46 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.18 +0.01 47 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.16 +0.01 46 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.14 0.00 46 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 0.00 47 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 0.00 46 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.09 0.00 46 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.08 0.00 46 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.06 0.00 45 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.05 0.00 44 0 15 0
29JUN27 5.00 C 0.00 0.00 0.00 0.04 0.00 43 0 21 0
29JUN27 5.25 C 0.00 0.00 0.00 0.03 0.00 43 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.02 0.00 42 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 451 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 49 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 52 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 56 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 57 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 1.03 +0.03 53 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.95 +0.03 52 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.88 +0.03 52 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.81 +0.03 51 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.74 +0.03 50 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.68 +0.03 49 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.62 +0.02 49 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.57 +0.02 48 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.52 +0.02 48 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.48 +0.02 48 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.44 +0.02 48 0 10 0
29SEP27 3.30 C 0.00 0.00 0.00 0.40 +0.01 48 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.37 +0.02 48 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.34 +0.02 48 0 51 0
29SEP27 3.60 C 0.00 0.00 0.00 0.31 +0.01 48 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.29 +0.02 48 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.26 +0.01 47 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.24 +0.01 47 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.22 +0.01 48 0 165 0
29SEP27 4.10 C 0.00 0.00 0.00 0.20 +0.01 47 0 2 0
29SEP27 4.20 C 0.00 0.00 0.00 0.19 +0.01 48 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.17 +0.01 47 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.15 +0.01 48 0 225 0
29SEP27 4.60 C 0.00 0.00 0.00 0.14 +0.01 48 0 5 0
29SEP27 4.70 C 0.00 0.00 0.00 0.13 +0.01 48 0 322 0
TOTAL CALL 226 29,014 +216
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29OCT26 2.80 P 0.03 0.03 0.03 0.02 -0.01 40 10 56 -10
29OCT26 2.90 P 0.04 0.04 0.04 0.05 -0.01 45 1 509 +1
29OCT26 3.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 805 0
29OCT26 3.10 P 0.00 0.00 0.00 0.14 -0.01 49 0 143 0
29OCT26 3.20 P 0.00 0.00 0.00 0.20 -0.02 50 0 1,254 0
29OCT26 3.30 P 0.00 0.00 0.00 0.27 -0.02 51 0 363 0
29OCT26 3.40 P 0.00 0.00 0.00 0.34 -0.03 48 0 104 0
29OCT26 3.50 P 0.00 0.00 0.00 0.43 -0.03 52 0 113 0
29OCT26 3.60 P 0.00 0.00 0.00 0.53 -0.02 59 0 53 0
29OCT26 3.70 P 0.00 0.00 0.00 0.62 -0.02 60 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.72 -0.02 66 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.82 -0.04 72 0 84 0
29OCT26 4.00 P 0.00 0.00 0.00 0.93 -0.01 85 0 14 0
29OCT26 4.10 P 0.00 0.00 0.00 1.03 -0.01 91 0 7 0
29OCT26 4.20 P 0.00 0.00 0.00 1.12 -0.02 89 0 34 0
29OCT26 4.30 P 0.00 0.00 0.00 1.22 -0.02 94 0 832 0
29OCT26 4.40 P 0.00 0.00 0.00 1.32 -0.02 99 0 3 0
29OCT26 4.50 P 0.00 0.00 0.00 1.42 -0.02 103 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.52 -0.02 108 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.62 -0.02 113 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.72 -0.02 117 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.80 -0.04 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.16 -0.03 122 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.66 -0.03 138 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.90 -0.04 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.15 -0.04 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.40 -0.04 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.65 -0.04 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.90 -0.04 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.16 -0.03 180 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.40 -0.04 0 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.06 0.00 48 0 50 0
27NOV26 2.80 P 0.00 0.00 0.00 0.08 -0.01 46 0 99 0
27NOV26 2.90 P 0.00 0.00 0.00 0.11 -0.01 45 0 132 0
27NOV26 3.00 P 0.00 0.00 0.00 0.15 -0.01 45 0 310 0
27NOV26 3.10 P 0.00 0.00 0.00 0.20 -0.02 45 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.26 -0.02 46 0 83 0
27NOV26 3.30 P 0.00 0.00 0.00 0.33 -0.02 47 0 215 0
27NOV26 3.40 P 0.00 0.00 0.00 0.40 -0.02 47 0 884 0
27NOV26 3.50 P 0.00 0.00 0.00 0.48 -0.02 49 0 441 0
27NOV26 3.60 P 0.00 0.00 0.00 0.56 -0.03 49 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.65 -0.02 51 0 9 0
27NOV26 3.80 P 0.00 0.00 0.00 0.74 -0.02 52 0 20 0
27NOV26 3.90 P 0.00 0.00 0.00 0.84 -0.02 57 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 0.93 -0.02 57 0 3 0
27NOV26 4.10 P 0.00 0.00 0.00 1.03 -0.01 61 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 1.13 -0.01 64 0 59 0
27NOV26 4.30 P 0.00 0.00 0.00 1.23 -0.01 68 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 1.32 -0.02 66 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.42 -0.02 69 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.52 -0.02 72 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.62 -0.02 75 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.72 -0.02 78 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.82 -0.02 81 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.92 -0.02 84 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.17 -0.02 90 0 18 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 35 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 -0.01 46 0 21 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 -0.01 47 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 -0.01 46 0 19 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 -0.01 46 0 169 0
30DEC26 3.10 P 0.00 0.00 0.00 0.26 -0.01 46 0 62 0
30DEC26 3.20 P 0.00 0.00 0.00 0.32 -0.02 46 0 34 0
30DEC26 3.30 P 0.00 0.00 0.00 0.38 -0.02 46 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.45 -0.02 47 0 31 0
30DEC26 3.50 P 0.00 0.00 0.00 0.53 -0.02 48 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.60 -0.02 47 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.68 -0.03 48 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.77 -0.02 49 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.86 -0.02 50 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.95 -0.02 51 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 1.05 -0.01 55 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.13 -0.02 52 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.23 -0.02 54 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.34 0.00 61 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.42 -0.03 56 0 485 0
30DEC26 4.60 P 0.00 0.00 0.00 1.53 -0.01 62 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.62 -0.02 61 0 152 0
30DEC26 4.80 P 0.00 0.00 0.00 1.72 -0.02 63 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.82 -0.02 65 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.93 -0.01 72 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 2.17 -0.02 72 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.42 -0.02 77 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.67 -0.02 82 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.92 -0.02 87 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 3.17 -0.02 91 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.42 -0.02 95 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.67 -0.02 98 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.92 -0.02 102 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.17 -0.02 105 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.42 -0.02 109 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.67 -0.02 112 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.92 -0.02 115 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.17 -0.02 118 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.42 -0.02 121 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.67 -0.02 124 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.92 -0.02 127 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.17 -0.02 129 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.13 -0.01 46 0 70 0
28JAN27 2.80 P 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.21 0.00 47 0 140 0
28JAN27 3.00 P 0.00 0.00 0.00 0.25 -0.01 46 0 101 0
28JAN27 3.10 P 0.00 0.00 0.00 0.31 0.00 47 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.37 -0.01 48 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.43 -0.01 48 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.49 -0.03 47 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.57 -0.01 48 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.65 -0.01 50 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.73 -0.01 50 0 0 0
28JAN27 3.80 P 0.00 0.00 0.00 0.81 -0.01 50 0 0 0
28JAN27 3.90 P 0.00 0.00 0.00 0.89 -0.02 50 0 0 0
28JAN27 4.00 P 0.00 0.00 0.00 0.98 -0.01 51 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 1.07 -0.01 52 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 -0.01 47 0 40 0
30MAR27 2.60 P 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.20 0.00 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.24 0.00 48 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.28 -0.01 47 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.31 -0.03 45 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.38 -0.01 47 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.44 -0.01 47 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.50 -0.01 48 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.57 -0.01 48 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.64 0.00 49 0 60 0
30MAR27 3.60 P 0.00 0.00 0.00 0.70 -0.02 47 0 41 0
30MAR27 3.70 P 0.00 0.00 0.00 0.78 -0.02 48 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.85 -0.03 47 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.93 -0.02 47 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 1.03 -0.01 50 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 1.10 -0.02 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.20 -0.01 51 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.29 0.00 52 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.36 -0.02 49 0 113 0
30MAR27 4.50 P 0.00 0.00 0.00 1.47 0.00 53 0 52 0
30MAR27 4.60 P 0.00 0.00 0.00 1.56 -0.01 53 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.65 -0.01 53 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.74 -0.01 52 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.84 -0.01 54 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.93 -0.01 53 0 153 0
30MAR27 5.25 P 0.00 0.00 0.00 2.17 -0.02 55 0 52 0
30MAR27 5.50 P 0.00 0.00 0.00 2.42 -0.02 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.67 -0.02 61 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.92 -0.02 65 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 3.17 -0.02 68 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.42 -0.02 71 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.67 -0.02 74 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.92 -0.02 76 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.17 -0.02 79 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.42 -0.02 82 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.67 -0.02 84 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.92 -0.02 86 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.17 -0.02 89 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.42 -0.02 91 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.67 -0.02 93 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.92 -0.02 95 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.17 -0.02 97 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.26 -0.02 45 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.30 -0.02 44 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.35 -0.02 44 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.41 -0.02 44 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.46 -0.03 44 0 23 0
29JUN27 3.00 P 0.00 0.00 0.00 0.52 -0.03 44 0 69 0
29JUN27 3.10 P 0.00 0.00 0.00 0.59 -0.02 44 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.65 -0.03 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.72 -0.03 43 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.79 -0.03 43 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.86 -0.03 42 0 22 0
29JUN27 3.60 P 0.00 0.00 0.00 0.94 -0.03 42 0 31 0
29JUN27 3.70 P 0.00 0.00 0.00 1.01 -0.03 41 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 1.09 -0.03 41 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.17 -0.03 40 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.25 -0.04 39 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.34 -0.03 40 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.42 -0.03 38 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.51 -0.03 38 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.59 -0.04 35 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.68 -0.03 33 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 1.77 -0.03 31 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.86 -0.03 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.13 -0.03 0 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.36 -0.03 0 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.59 -0.03 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.05 -0.04 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.29 -0.03 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.52 -0.04 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.76 -0.03 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 4.00 -0.03 0 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 4.23 -0.17 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.47 -0.17 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.71 -0.18 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.95 -0.18 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.18 -0.20 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.42 -0.20 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.67 -0.20 0 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.21 0.00 47 0 1 0
29SEP27 2.30 P 0.00 0.00 0.00 0.24 -0.01 46 0 18 0
29SEP27 2.40 P 0.00 0.00 0.00 0.28 -0.01 46 0 50 0
29SEP27 2.50 P 0.00 0.00 0.00 0.33 -0.01 46 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.37 -0.02 45 0 10 0
29SEP27 2.70 P 0.00 0.00 0.00 0.43 -0.01 46 0 37 0
29SEP27 2.80 P 0.00 0.00 0.00 0.48 -0.01 46 0 22 0
29SEP27 2.90 P 0.00 0.00 0.00 0.54 -0.01 46 0 21 0
29SEP27 3.00 P 0.00 0.00 0.00 0.60 -0.01 46 0 57 0
29SEP27 3.10 P 0.00 0.00 0.00 0.66 -0.02 45 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.72 -0.02 45 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.79 -0.02 45 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.86 -0.02 45 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.93 -0.02 44 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.00 -0.02 44 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.08 -0.02 44 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.16 -0.02 44 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.23 -0.03 43 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.31 -0.02 42 0 27 0
29SEP27 4.10 P 0.00 0.00 0.00 1.39 -0.03 42 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.47 -0.03 41 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.56 -0.02 41 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.64 -0.03 40 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.73 -0.02 40 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.81 -0.03 38 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.90 -0.02 38 0 0 0
TOTAL PUT 11 13,740 -9
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$ 44.840
29OCT26 34.00 C 0.00 0.00 0.00 10.90 +0.02 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.90 +0.01 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.90 +0.01 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.91 +0.02 31 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.91 +0.01 26 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.92 +0.01 26 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.95 0.00 27 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.02 0.00 28 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.14 -0.01 28 0 58 0
29OCT26 43.00 C 0.00 0.00 0.00 2.35 -0.03 27 0 75 0
29OCT26 44.00 C 0.00 0.00 0.00 1.72 +0.01 29 0 234 0
29OCT26 45.00 C 1.04 1.14 0.75 1.11 -0.06 27 31 269 +16
29OCT26 46.00 C 0.51 0.73 0.51 0.70 -0.05 27 42 590 +1
29OCT26 47.00 C 0.00 0.00 0.00 0.44 -0.04 28 0 244 0
29OCT26 48.00 C 0.00 0.00 0.00 0.25 -0.03 28 0 231 0
29OCT26 49.00 C 0.10 0.10 0.10 0.14 -0.02 28 2 348 0
29OCT26 50.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 144 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 137 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 81 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 139 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 64 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.92 +0.01 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.93 +0.01 30 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.94 -0.24 29 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.97 0.00 30 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.02 -0.02 30 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.12 -0.03 30 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 4.27 -0.05 30 0 20 0
27NOV26 42.00 C 0.00 0.00 0.00 3.49 -0.08 30 0 43 0
27NOV26 43.00 C 0.00 0.00 0.00 2.79 -0.10 30 0 40 0
27NOV26 44.00 C 0.00 0.00 0.00 2.26 -0.08 31 0 114 0
27NOV26 45.00 C 0.00 0.00 0.00 1.74 -0.08 31 0 129 0
27NOV26 46.00 C 1.39 1.39 1.33 1.32 -0.09 31 5 191 +1
27NOV26 47.00 C 0.00 0.00 0.00 0.98 -0.09 30 0 98 0
27NOV26 48.00 C 0.67 0.67 0.67 0.72 -0.10 30 2 125 0
27NOV26 49.00 C 0.50 0.50 0.50 0.52 -0.08 30 2 178 +2
27NOV26 50.00 C 0.36 0.36 0.36 0.37 -0.07 30 2 289 0
27NOV26 52.50 C 0.00 0.00 0.00 0.14 -0.05 30 0 292 0
27NOV26 55.00 C 0.12 0.12 0.12 0.05 -0.03 30 4 170 -4
27NOV26 57.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 80 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 10.92 +0.01 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.94 +0.02 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.93 -0.02 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.01 -0.17 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.09 0.00 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.22 0.00 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.41 0.00 32 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 4.66 -0.01 32 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 3.99 -0.01 32 0 28 0
30DEC26 43.00 C 3.36 3.36 3.36 3.36 -0.09 31 14 16 +14
30DEC26 44.00 C 0.00 0.00 0.00 2.82 -0.09 31 0 77 0
30DEC26 45.00 C 0.00 0.00 0.00 2.38 -0.05 32 0 75 0
30DEC26 46.00 C 2.01 2.01 2.01 1.98 -0.07 32 15 57 +15
30DEC26 47.00 C 0.00 0.00 0.00 1.64 -0.03 32 0 263 0
30DEC26 48.00 C 0.00 0.00 0.00 1.35 -0.03 32 0 66 0
30DEC26 49.00 C 0.00 0.00 0.00 1.11 -0.01 32 0 108 0
30DEC26 50.00 C 0.00 0.00 0.00 0.89 -0.01 32 0 219 0
30DEC26 52.50 C 0.00 0.00 0.00 0.50 -0.01 32 0 145 0
30DEC26 55.00 C 0.00 0.00 0.00 0.27 -0.01 32 0 1,530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.14 0.00 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 33 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 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
28JAN27 35.00 C 0.00 0.00 0.00 9.98 -0.30 33 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 9.05 -0.27 33 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 8.15 -0.26 33 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 7.30 -0.02 33 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 6.52 -0.01 33 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 5.78 -0.03 33 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 5.09 -0.04 33 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 4.48 -0.03 33 0 15 0
28JAN27 43.00 C 0.00 0.00 0.00 3.91 -0.09 32 0 15 0
28JAN27 44.00 C 0.00 0.00 0.00 3.41 -0.08 33 0 31 0
28JAN27 45.00 C 3.01 3.01 3.01 2.97 -0.07 33 11 75 +1
28JAN27 46.00 C 2.60 2.60 2.60 2.56 -0.05 33 15 55 0
28JAN27 47.00 C 0.00 0.00 0.00 2.21 -0.04 33 0 30 0
28JAN27 48.00 C 0.00 0.00 0.00 1.89 -0.06 33 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 1.62 -0.03 33 0 16 0
28JAN27 50.00 C 0.00 0.00 0.00 1.38 -0.03 33 0 2 0
28JAN27 52.50 C 0.00 0.00 0.00 0.88 -0.03 33 0 15 0
28JAN27 55.00 C 0.00 0.00 0.00 0.55 -0.02 33 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.34 -0.01 33 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.07 -0.10 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.33 0.00 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.52 -0.01 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.76 -0.01 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.93 -0.35 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.35 -0.03 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.58 -0.14 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.11 -0.03 35 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 5.53 -0.03 35 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 4.99 -0.13 34 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 4.50 -0.08 34 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 4.05 -0.06 34 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 3.68 -0.10 35 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 3.25 -0.07 34 0 70 0
30MAR27 48.00 C 0.00 0.00 0.00 2.90 -0.07 34 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.60 -0.06 34 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 2.32 -0.11 35 0 251 0
30MAR27 52.50 C 0.00 0.00 0.00 1.74 -0.06 35 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 1.29 -0.04 35 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.89 -0.07 34 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.67 -0.02 35 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 0.47 -0.02 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.33 -0.01 35 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.23 -0.01 35 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 0.00 35 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 12.11 +0.22 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.31 +0.16 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.40 -0.03 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.69 -0.34 35 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 9.06 -0.03 35 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 8.58 -0.12 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.84 -0.27 35 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.19 -0.33 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.74 -0.04 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.13 -0.27 34 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.82 -0.08 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.37 -0.06 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.96 -0.09 36 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 4.56 -0.09 36 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 4.19 -0.06 35 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.87 -0.04 36 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 3.57 -0.04 36 0 31 0
29JUN27 52.50 C 0.00 0.00 0.00 2.88 -0.04 36 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 2.31 -0.04 36 0 93 0
29JUN27 57.50 C 0.00 0.00 0.00 1.84 -0.03 36 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 1.44 -0.03 36 0 17 0
29JUN27 62.50 C 0.00 0.00 0.00 1.14 -0.03 36 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.90 -0.03 36 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 0.69 -0.03 35 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.53 -0.02 35 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.43 -0.01 36 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.33 -0.02 35 0 19 0
29SEP27 35.00 C 0.00 0.00 0.00 12.14 +0.19 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.49 +0.22 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.86 +0.26 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.93 -0.07 35 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.39 -0.07 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.84 -0.08 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.31 -0.09 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.84 -0.09 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.38 -0.08 36 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 6.91 -0.09 36 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 6.51 -0.10 36 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 6.12 -0.09 36 0 1 0
29SEP27 47.00 C 0.00 0.00 0.00 5.73 -0.09 36 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 5.37 -0.10 36 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 5.05 -0.10 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.73 -0.10 37 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.01 -0.10 37 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 3.37 -0.10 37 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 2.87 -0.09 37 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 2.41 -0.08 37 0 16 0
29SEP27 62.50 C 0.00 0.00 0.00 2.04 -0.08 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.71 -0.07 37 0 7 0
29SEP27 67.50 C 0.00 0.00 0.00 1.44 -0.07 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.24 -0.02 37 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 1.04 -0.07 37 0 12 0
TOTAL CALL 145 12,912 +46
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 0.00 29 0 26 0
29OCT26 40.00 P 0.09 0.09 0.09 0.05 -0.01 28 20 101 -10
29OCT26 41.00 P 0.15 0.15 0.15 0.11 -0.02 28 10 123 +10
29OCT26 42.00 P 0.37 0.37 0.37 0.23 -0.03 28 10 147 +10
29OCT26 43.00 P 0.45 0.60 0.45 0.45 -0.04 28 28 143 +7
29OCT26 44.00 P 0.83 1.15 0.83 0.78 -0.06 28 58 310 +15
29OCT26 45.00 P 1.27 1.27 1.24 1.25 -0.04 28 2 187 0
29OCT26 46.00 P 0.00 0.00 0.00 1.85 +0.04 28 0 235 0
29OCT26 47.00 P 0.00 0.00 0.00 2.53 -0.05 28 0 248 0
29OCT26 48.00 P 0.00 0.00 0.00 3.44 +0.07 31 0 137 0
29OCT26 49.00 P 0.00 0.00 0.00 4.36 +0.11 34 0 80 0
29OCT26 50.00 P 0.00 0.00 0.00 5.18 -0.03 27 0 42 0
29OCT26 52.50 P 0.00 0.00 0.00 7.66 -0.02 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.27 +0.09 55 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.66 -0.02 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.16 -0.02 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.66 -0.02 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.16 -0.02 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.66 -0.02 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 25.16 -0.02 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 27.66 -0.02 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 29 0
27NOV26 37.00 P 0.00 0.00 0.00 0.11 -0.04 30 0 0 0
27NOV26 38.00 P 0.29 0.29 0.29 0.19 -0.05 30 10 35 0
27NOV26 39.00 P 0.48 0.48 0.48 0.32 -0.06 30 10 49 +10
27NOV26 40.00 P 0.00 0.00 0.00 0.49 -0.08 30 0 66 0
27NOV26 41.00 P 0.83 0.88 0.83 0.73 -0.10 30 9 42 +6
27NOV26 42.00 P 1.30 1.30 1.30 1.05 -0.11 31 1 68 +1
27NOV26 43.00 P 1.68 1.68 1.68 1.44 -0.13 31 1 93 +1
27NOV26 44.00 P 2.00 2.00 1.97 1.92 -0.08 31 27 146 -13
27NOV26 45.00 P 0.00 0.00 0.00 2.41 -0.13 30 0 221 0
27NOV26 46.00 P 0.00 0.00 0.00 3.06 -0.12 30 0 229 0
27NOV26 47.00 P 0.00 0.00 0.00 3.75 -0.12 30 0 102 0
27NOV26 48.00 P 0.00 0.00 0.00 4.51 -0.11 30 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 5.49 +0.11 33 0 192 0
27NOV26 50.00 P 0.00 0.00 0.00 6.20 -0.08 30 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 8.50 +0.16 30 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 10.91 -0.04 29 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 13.38 +0.07 29 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 15.87 +0.16 30 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 18.36 -0.02 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.86 -0.01 39 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 23.35 +0.07 35 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 25.84 -0.02 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 28.34 -0.01 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.25 -0.01 32 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.37 -0.01 32 0 63 0
30DEC26 38.00 P 0.70 0.70 0.70 0.52 -0.02 32 1 6 0
30DEC26 39.00 P 0.91 0.91 0.91 0.72 -0.02 32 1 29 0
30DEC26 40.00 P 0.00 0.00 0.00 0.98 -0.02 32 0 28 0
30DEC26 41.00 P 0.00 0.00 0.00 1.29 -0.02 32 0 31 0
30DEC26 42.00 P 0.00 0.00 0.00 1.64 -0.02 32 0 265 0
30DEC26 43.00 P 0.00 0.00 0.00 2.05 -0.02 32 0 1,126 0
30DEC26 44.00 P 0.00 0.00 0.00 2.53 -0.10 32 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 3.07 -0.01 32 0 135 0
30DEC26 46.00 P 0.00 0.00 0.00 3.71 +0.03 32 0 56 0
30DEC26 47.00 P 0.00 0.00 0.00 4.33 +0.10 32 0 50 0
30DEC26 48.00 P 0.00 0.00 0.00 5.04 -0.03 32 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 5.80 -0.03 32 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 6.59 -0.04 31 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 8.74 +0.10 32 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 11.17 +0.22 36 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 13.54 +0.08 36 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 16.01 +0.29 40 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 18.37 -0.01 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.86 -0.01 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.35 -0.01 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.95 +0.09 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.34 -0.01 36 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.83 +0.30 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.33 -0.01 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.82 -0.01 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.32 -0.01 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.81 -0.01 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.30 -0.02 0 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.33 -0.02 33 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.45 -0.04 33 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.63 -0.03 33 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.83 -0.04 33 0 3 0
28JAN27 39.00 P 0.00 0.00 0.00 1.09 +0.03 33 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 1.38 -0.02 33 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 1.71 -0.02 33 0 4 0
28JAN27 42.00 P 0.00 0.00 0.00 2.12 +0.04 33 0 11 0
28JAN27 43.00 P 2.82 2.82 2.82 2.53 -0.01 33 1 17 +1
28JAN27 44.00 P 0.00 0.00 0.00 3.02 -0.01 33 0 36 0
28JAN27 45.00 P 0.00 0.00 0.00 3.59 +0.02 33 0 20 0
28JAN27 46.00 P 0.00 0.00 0.00 4.19 +0.03 33 0 10 0
28JAN27 47.00 P 0.00 0.00 0.00 4.79 +0.02 33 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 5.48 -0.05 33 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 6.19 -0.05 33 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 6.96 -0.05 33 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 9.00 +0.11 33 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 11.21 +0.11 33 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 13.69 +0.23 37 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 16.01 +0.29 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.61 -0.03 35 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.79 -0.03 35 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.99 -0.03 35 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.20 -0.01 34 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.45 -0.01 34 0 10 0
30MAR27 39.00 P 0.00 0.00 0.00 1.80 0.00 35 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 2.12 0.00 35 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 2.50 0.00 34 0 23 0
30MAR27 42.00 P 2.88 2.88 2.88 2.90 -0.01 34 7 27 +7
30MAR27 43.00 P 0.00 0.00 0.00 3.37 0.00 34 0 61 0
30MAR27 44.00 P 0.00 0.00 0.00 3.87 0.00 34 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 4.41 +0.02 34 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 5.00 +0.01 34 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 5.62 +0.02 34 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 6.40 +0.04 35 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 7.12 +0.28 36 0 43 0
30MAR27 50.00 P 7.85 7.85 7.85 7.84 +0.25 36 6 27 -6
30MAR27 52.50 P 0.00 0.00 0.00 9.78 +0.34 36 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 11.70 -0.03 35 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 13.88 -0.04 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.17 +0.22 35 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.61 +0.23 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.94 -0.02 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.41 +0.05 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.95 +0.07 41 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.34 -0.02 34 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 30.83 -0.02 35 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.33 -0.01 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.11 -0.07 35 0 9 0
29JUN27 35.00 P 0.00 0.00 0.00 1.35 -0.07 35 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 1.61 -0.09 35 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 1.95 -0.05 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.28 +0.06 36 0 2 0
29JUN27 39.00 P 2.75 2.75 2.63 2.61 +0.02 35 2 7 +2
29JUN27 40.00 P 0.00 0.00 0.00 3.00 0.00 35 0 9 0
29JUN27 41.00 P 0.00 0.00 0.00 3.41 +0.03 35 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 3.84 +0.02 35 0 27 0
29JUN27 43.00 P 0.00 0.00 0.00 4.33 +0.02 35 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 4.82 +0.05 35 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 5.36 -0.01 35 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 5.95 +0.02 35 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 6.55 -0.01 35 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 7.20 0.00 35 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 7.98 +0.22 36 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.54 +0.11 35 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.58 +0.34 37 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 12.32 +0.17 35 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 14.39 +0.15 35 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 16.56 -0.04 35 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 18.95 +0.27 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.30 +0.32 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.71 +0.17 39 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.95 -0.01 36 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.42 +0.02 37 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 30.93 +0.08 39 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.16 -0.08 38 0 3 0
29SEP27 36.00 P 2.77 2.77 2.77 2.50 -0.09 38 2 2 +2
29SEP27 37.00 P 0.00 0.00 0.00 2.85 -0.09 38 0 4 0
29SEP27 38.00 P 0.00 0.00 0.00 3.22 -0.10 38 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 3.65 -0.10 38 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 4.08 -0.10 38 0 10 0
29SEP27 41.00 P 0.00 0.00 0.00 4.53 -0.11 38 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 5.04 -0.11 38 0 16 0
29SEP27 43.00 P 0.00 0.00 0.00 5.56 -0.11 38 0 8 0
29SEP27 44.00 P 0.00 0.00 0.00 6.08 -0.11 39 0 6 0
29SEP27 45.00 P 0.00 0.00 0.00 6.67 -0.12 39 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 7.27 -0.12 39 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 7.64 -0.35 37 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 8.27 -0.37 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.93 -0.38 38 0 0 0
29SEP27 50.00 P 10.23 10.23 10.23 9.87 -0.12 39 6 36 +6
29SEP27 52.50 P 0.00 0.00 0.00 11.68 -0.12 40 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 13.58 -0.12 40 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 15.17 -0.57 37 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.23 -0.61 37 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.37 -0.68 37 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.59 -0.71 38 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.86 -0.67 37 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 26.19 -0.58 37 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 28.57 -0.45 38 0 0 0
TOTAL PUT 212 10,858 +49
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$ 41.620
29OCT26 29.00 C 0.00 0.00 0.00 12.67 +1.18 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.67 +1.18 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.67 +1.19 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.67 +1.19 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.68 +1.21 34 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.68 +1.19 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.66 +1.14 0 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 5.69 +1.15 25 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 4.71 +1.10 26 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 3.77 +1.03 27 0 51 0
29OCT26 39.00 C 0.00 0.00 0.00 2.88 +0.91 27 0 15 0
29OCT26 40.00 C 1.38 1.92 1.38 2.08 +0.78 26 11 132 -9
29OCT26 41.00 C 0.00 0.00 0.00 1.42 +0.60 26 0 201 0
29OCT26 42.00 C 0.80 0.99 0.80 0.92 +0.43 27 19 133 -13
29OCT26 43.00 C 0.48 0.54 0.48 0.55 +0.28 27 65 101 -22
29OCT26 44.00 C 0.22 0.33 0.22 0.30 +0.15 27 54 185 +34
29OCT26 45.00 C 0.14 0.17 0.14 0.15 +0.08 26 17 160 +1
29OCT26 46.00 C 0.10 0.10 0.09 0.08 +0.05 27 31 185 +14
29OCT26 47.00 C 0.06 0.06 0.06 0.04 +0.03 28 17 76 -2
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 12.69 +1.12 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.70 +1.21 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.67 +1.08 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.69 +1.13 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.68 +1.17 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.81 +1.13 29 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.86 +1.10 29 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.94 +1.05 29 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 5.05 +0.98 29 0 7 0
27NOV26 38.00 C 0.00 0.00 0.00 4.23 +0.90 29 0 44 0
27NOV26 39.00 C 0.00 0.00 0.00 3.47 +0.80 29 0 46 0
27NOV26 40.00 C 0.00 0.00 0.00 2.79 +0.76 29 0 123 0
27NOV26 41.00 C 0.00 0.00 0.00 2.20 +0.64 29 0 63 0
27NOV26 42.00 C 0.00 0.00 0.00 1.69 +0.52 29 0 167 0
27NOV26 43.00 C 1.06 1.26 1.06 1.27 +0.41 29 17 75 -13
27NOV26 44.00 C 0.78 0.94 0.78 0.92 +0.30 28 27 53 +16
27NOV26 45.00 C 0.61 0.70 0.61 0.68 +0.25 29 32 140 +32
27NOV26 46.00 C 0.48 0.48 0.48 0.47 +0.17 29 5 115 0
27NOV26 47.00 C 0.00 0.00 0.00 0.35 +0.15 29 0 45 0
27NOV26 48.00 C 0.23 0.25 0.23 0.24 +0.10 29 30 92 +30
27NOV26 49.00 C 0.00 0.00 0.00 0.16 +0.07 29 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.10 +0.04 29 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 16 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.82 +1.22 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.84 +1.21 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.87 +1.21 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.91 +1.20 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.96 +1.22 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.04 +1.11 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.12 +1.05 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.26 +1.00 29 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 5.45 +0.94 29 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 4.69 +0.88 29 0 36 0
30DEC26 39.00 C 0.00 0.00 0.00 3.99 +0.90 29 0 79 0
30DEC26 40.00 C 3.09 3.09 3.09 3.37 +0.81 29 10 79 0
30DEC26 41.00 C 0.00 0.00 0.00 2.81 +0.73 29 0 62 0
30DEC26 42.00 C 0.00 0.00 0.00 2.27 +0.59 29 0 51 0
30DEC26 43.00 C 0.00 0.00 0.00 1.88 +0.54 29 0 67 0
30DEC26 44.00 C 0.00 0.00 0.00 1.50 +0.45 29 0 47 0
30DEC26 45.00 C 0.96 0.96 0.95 1.17 +0.35 29 30 43 +1
30DEC26 46.00 C 0.74 0.74 0.74 0.93 +0.30 29 15 81 -15
30DEC26 47.00 C 0.67 0.67 0.67 0.73 +0.23 29 1 16 0
30DEC26 48.00 C 0.53 0.56 0.53 0.57 +0.19 29 5 17 +1
30DEC26 49.00 C 0.42 0.42 0.41 0.41 +0.14 29 45 60 +45
30DEC26 50.00 C 0.00 0.00 0.00 0.33 +0.12 29 0 13 0
30DEC26 52.50 C 0.19 0.19 0.19 0.16 +0.06 29 1 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28JAN27 30.00 C 0.00 0.00 0.00 11.98 +1.22 31 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 11.03 +1.24 31 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 10.09 +1.22 31 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 9.17 +1.18 31 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 8.36 +1.18 32 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 7.51 +1.15 32 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 6.57 +0.98 29 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 5.80 +0.93 30 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 5.08 +0.87 30 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 4.42 +0.91 30 0 15 0
28JAN27 40.00 C 0.00 0.00 0.00 3.82 +0.85 30 0 1 0
28JAN27 41.00 C 0.00 0.00 0.00 3.26 +0.76 30 0 15 0
28JAN27 42.00 C 0.00 0.00 0.00 2.77 +0.68 30 0 15 0
28JAN27 43.00 C 0.00 0.00 0.00 2.33 +0.60 30 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 1.95 +0.52 30 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 1.61 +0.44 30 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 1.34 +0.38 30 0 0 0
28JAN27 47.00 C 0.87 1.00 0.87 1.09 +0.31 30 30 30 +15
28JAN27 48.00 C 0.71 0.89 0.71 0.91 +0.28 30 17 17 +17
28JAN27 49.00 C 0.64 0.64 0.64 0.69 +0.21 29 15 15 +15
30MAR27 29.00 C 0.00 0.00 0.00 13.27 +1.19 35 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.35 +1.19 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.45 +1.16 34 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.57 +1.15 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.72 +1.12 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.89 +1.10 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.11 +1.08 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.25 +0.94 31 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 6.55 +0.91 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.88 +0.85 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.27 +0.87 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.74 +0.86 31 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 4.20 +0.80 31 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 3.71 +0.73 31 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 3.26 +0.67 31 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 2.86 +0.61 31 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 2.49 +0.54 31 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.17 +0.48 31 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.89 +0.43 31 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.64 +0.37 31 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.44 +0.34 31 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.24 +0.33 31 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.81 +0.21 31 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.54 +0.14 31 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.37 +0.12 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.24 +0.08 31 0 7 0
30MAR27 62.50 C 0.00 0.00 0.00 0.15 +0.05 31 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.10 +0.04 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 13.62 +1.15 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.74 +1.13 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.90 +1.15 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.07 +1.10 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.24 +1.07 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.44 +1.04 34 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.66 +0.99 33 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.93 +0.95 33 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.03 +0.89 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.39 +0.84 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.81 +0.81 31 0 110 0
29JUN27 40.00 C 5.63 5.68 5.63 5.25 +0.75 30 15 115 0
29JUN27 41.00 C 0.00 0.00 0.00 4.74 +0.72 30 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.27 +0.67 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.83 +0.62 30 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 3.44 +0.58 31 0 0 0
29JUN27 45.00 C 3.38 3.42 3.38 3.06 +0.52 30 15 20 0
29JUN27 46.00 C 0.00 0.00 0.00 2.74 +0.44 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.43 +0.38 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.17 +0.37 30 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.98 +0.44 31 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.69 +0.34 30 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 1.24 +0.27 31 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.90 +0.20 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.65 +0.16 30 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.47 +0.12 31 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.34 +0.09 31 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 13.83 +1.12 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 13.01 +1.14 36 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 12.21 +1.11 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.43 +1.08 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.68 +1.06 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.98 +1.04 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.27 +0.98 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.63 +0.96 35 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.00 +0.92 35 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.42 +0.88 34 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 6.73 +0.74 33 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.37 +0.86 34 0 10 0
29SEP27 41.00 C 0.00 0.00 0.00 5.87 +0.81 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.43 +0.79 34 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 5.02 +0.75 34 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.64 +0.74 34 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.23 +0.67 34 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.89 +0.63 34 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.58 +0.61 34 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.29 +0.58 34 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.02 +0.54 34 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.77 +0.58 34 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.17 +0.43 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.75 +0.39 33 0 3 0
TOTAL CALL 524 4,287 +147
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 142 0
29OCT26 36.00 P 0.05 0.05 0.05 0.01 -0.03 27 1 75 0
29OCT26 37.00 P 0.09 0.09 0.09 0.03 -0.07 27 1 102 0
29OCT26 38.00 P 0.18 0.19 0.15 0.08 -0.16 27 32 626 +14
29OCT26 39.00 P 0.25 0.25 0.25 0.19 -0.28 27 1 94 0
29OCT26 40.00 P 0.55 0.55 0.50 0.41 -0.44 27 19 130 +2
29OCT26 41.00 P 0.83 0.83 0.73 0.75 -0.63 27 4 180 +3
29OCT26 42.00 P 0.00 0.00 0.00 1.20 -0.85 26 0 83 0
29OCT26 43.00 P 0.00 0.00 0.00 1.85 -0.92 26 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 2.61 -1.04 26 0 70 0
29OCT26 45.00 P 3.90 3.90 3.90 3.48 -1.10 27 7 104 -7
29OCT26 46.00 P 0.00 0.00 0.00 4.41 -1.15 27 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 5.38 -1.19 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.38 -1.20 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.42 -1.24 41 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.50 -1.08 52 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.00 -1.08 63 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.50 -1.08 72 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.05 -1.01 86 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.44 -1.14 82 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 20.92 -1.16 87 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 23 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 11 0
27NOV26 33.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 53 0
27NOV26 34.00 P 0.00 0.00 0.00 0.05 -0.05 30 0 7 0
27NOV26 35.00 P 0.16 0.16 0.16 0.09 -0.09 29 2 68 -2
27NOV26 36.00 P 0.00 0.00 0.00 0.17 -0.13 29 0 98 0
27NOV26 37.00 P 0.00 0.00 0.00 0.29 -0.19 29 0 66 0
27NOV26 38.00 P 0.00 0.00 0.00 0.46 -0.29 29 0 42 0
27NOV26 39.00 P 0.85 0.85 0.85 0.71 -0.39 30 15 95 +3
27NOV26 40.00 P 0.00 0.00 0.00 1.03 -0.50 29 0 76 0
27NOV26 41.00 P 0.00 0.00 0.00 1.44 -0.62 29 0 61 0
27NOV26 42.00 P 0.00 0.00 0.00 1.93 -0.75 29 0 86 0
27NOV26 43.00 P 0.00 0.00 0.00 2.51 -0.78 29 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 3.17 -0.87 29 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 3.91 -0.95 29 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 4.72 -1.01 29 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 5.58 -1.07 29 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 6.49 -1.25 29 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 7.43 -1.27 29 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.50 -1.23 36 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.00 -1.23 43 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.50 -1.13 49 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.05 -1.08 58 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 18.46 -1.27 58 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 20.97 -1.26 64 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 31 0
30DEC26 33.00 P 0.18 0.18 0.18 0.10 -0.06 30 8 17 -8
30DEC26 34.00 P 0.25 0.25 0.25 0.16 -0.09 29 2 40 -2
30DEC26 35.00 P 0.36 0.36 0.36 0.26 -0.13 29 15 70 0
30DEC26 36.00 P 0.46 0.46 0.45 0.39 -0.19 29 19 352 +19
30DEC26 37.00 P 0.00 0.00 0.00 0.58 -0.25 29 0 171 0
30DEC26 38.00 P 0.00 0.00 0.00 0.82 -0.32 29 0 147 0
30DEC26 39.00 P 0.00 0.00 0.00 1.13 -0.39 30 0 42 0
30DEC26 40.00 P 1.75 1.75 1.63 1.48 -0.50 29 3 46 -2
30DEC26 41.00 P 0.00 0.00 0.00 1.92 -0.59 29 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 2.42 -0.69 29 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 2.99 -0.68 29 0 41 0
30DEC26 44.00 P 0.00 0.00 0.00 3.60 -0.78 29 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 4.30 -0.85 29 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.05 -0.92 29 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.85 -0.98 29 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 6.70 -1.17 29 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 7.58 -1.18 29 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.56 -1.18 31 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.00 -1.23 35 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.50 -1.17 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.05 -1.12 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.46 -1.27 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.97 -1.26 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.38 -1.33 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.88 -1.32 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.38 -1.30 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.88 -1.28 0 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.08 -0.04 30 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.13 -0.05 30 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.20 -0.08 30 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.30 -0.12 30 0 15 0
28JAN27 35.00 P 0.00 0.00 0.00 0.44 -0.16 30 0 15 0
28JAN27 36.00 P 0.00 0.00 0.00 0.63 -0.20 30 0 1 0
28JAN27 37.00 P 0.00 0.00 0.00 0.86 -0.25 30 0 40 0
28JAN27 38.00 P 0.00 0.00 0.00 1.14 -0.31 30 0 101 0
28JAN27 39.00 P 0.00 0.00 0.00 1.45 -0.40 30 0 30 0
28JAN27 40.00 P 0.00 0.00 0.00 1.83 -0.50 30 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 2.27 -0.59 30 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 2.77 -0.68 30 0 1 0
28JAN27 43.00 P 0.00 0.00 0.00 3.34 -0.64 30 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 3.96 -0.71 30 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 4.63 -0.78 30 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 5.34 -0.85 30 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 6.12 -1.02 30 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 6.92 -1.08 30 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 7.81 -1.08 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.18 -0.05 31 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 0.26 -0.08 31 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.37 -0.10 31 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.51 -0.13 31 0 39 0
30MAR27 34.00 P 0.00 0.00 0.00 0.66 -0.17 31 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 0.88 -0.21 31 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 1.14 -0.24 31 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 1.43 -0.28 31 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.74 -0.37 31 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.10 -0.44 31 0 19 0
30MAR27 40.00 P 0.00 0.00 0.00 2.51 -0.49 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 2.96 -0.56 31 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 3.46 -0.63 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.01 -0.75 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.65 -0.63 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.29 -0.81 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.97 -0.87 31 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 6.69 -0.91 31 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.49 -0.92 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.27 -0.96 31 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.07 -1.03 31 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 11.25 -1.07 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.53 -1.15 32 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 16.05 -1.12 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.46 -1.27 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.97 -1.26 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.41 -1.30 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.91 -1.29 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.38 -1.30 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.38 -0.08 31 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 0.51 -0.10 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.66 -0.12 31 0 14 0
29JUN27 32.00 P 0.00 0.00 0.00 0.83 -0.15 31 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.07 -0.20 31 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.33 -0.23 31 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.62 -0.27 31 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 1.95 -0.32 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.33 -0.35 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.74 -0.40 31 0 36 0
29JUN27 39.00 P 0.00 0.00 0.00 3.16 -0.36 31 0 126 0
29JUN27 40.00 P 0.00 0.00 0.00 3.61 -0.52 31 0 111 0
29JUN27 41.00 P 0.00 0.00 0.00 4.10 -0.57 31 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.65 -0.60 31 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.23 -0.62 30 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.83 -0.68 30 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.45 -0.74 30 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 7.14 -0.76 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.83 -0.80 30 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.55 -0.84 30 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.30 -0.86 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.07 -0.90 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.07 -0.97 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.17 -1.05 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.36 -1.07 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.61 -1.12 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.97 -1.26 25 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.81 -0.08 34 0 4 0
29SEP27 30.00 P 0.00 0.00 0.00 0.99 -0.07 33 0 12 0
29SEP27 31.00 P 0.00 0.00 0.00 1.20 -0.15 33 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 1.41 -0.19 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 1.72 -0.17 33 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 1.98 -0.23 33 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.30 -0.26 33 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.67 -0.26 33 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.07 -0.24 33 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.48 -0.30 33 0 5 0
29SEP27 39.00 P 0.00 0.00 0.00 3.95 -0.30 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.42 -0.35 32 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 4.94 -0.38 32 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 5.49 -0.39 32 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 6.04 -0.46 32 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 6.65 -0.47 32 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.27 -0.50 32 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.89 -0.57 32 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.57 -0.59 32 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.26 -0.66 31 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.95 -0.72 31 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.69 -0.86 31 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.57 -0.90 30 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.59 -0.99 30 0 0 0
TOTAL PUT 129 5,911 +20
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$ 27.100
09OCT26 18.25 C 0.00 0.00 0.00 8.85 +0.10 0 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 8.60 +0.10 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 8.35 +0.10 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 8.10 +0.10 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 7.85 +0.10 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 7.60 +0.10 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 7.35 +0.10 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 7.10 +0.10 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 6.60 +0.10 0 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 6.10 +0.10 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 5.60 +0.10 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 5.10 +0.10 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 4.60 +0.10 0 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 4.10 +0.10 0 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 3.60 +0.10 0 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 3.10 +0.10 0 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 2.60 +0.10 0 0 0 -18
09OCT26 25.00 C 0.00 0.00 0.00 2.10 +0.10 0 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 1.60 +0.07 0 0 0 -40
09OCT26 26.00 C 0.00 0.00 0.00 1.10 +0.06 0 0 0 -38
09OCT26 26.50 C 0.00 0.00 0.00 0.60 0.00 0 0 0 -38
09OCT26 27.00 C 0.13 0.13 0.13 0.10 -0.19 0 15 0 -130
09OCT26 27.50 C 0.04 0.04 0.04 0.00 -0.11 0 10 160 +10
09OCT26 28.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 246 0
09OCT26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
09OCT26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
09OCT26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
09OCT26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 8.86 +0.10 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 8.61 +0.10 0 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 8.36 +0.10 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 8.11 +0.10 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 7.86 +0.10 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 7.61 +0.10 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 7.36 +0.10 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 7.11 +0.10 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 6.61 +0.10 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 6.11 +0.09 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 5.61 +0.09 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 5.11 +0.09 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 4.61 +0.09 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 4.12 +0.09 50 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 3.62 +0.08 44 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 3.13 +0.07 45 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 2.65 +0.05 44 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 2.18 +0.02 43 0 0 0
16OCT26 25.50 C 1.74 1.74 1.74 1.74 -0.01 43 23 23 +23
16OCT26 26.00 C 1.12 1.35 1.12 1.34 -0.04 43 62 44 +44
16OCT26 26.50 C 0.82 0.99 0.82 0.99 -0.07 42 40 25 +25
16OCT26 27.00 C 0.60 0.64 0.60 0.72 -0.07 44 45 30 +30
16OCT26 27.50 C 0.42 0.58 0.42 0.50 -0.07 44 368 407 +353
16OCT26 28.00 C 0.34 0.40 0.34 0.33 -0.07 44 544 529 +529
16OCT26 28.50 C 0.00 0.00 0.00 0.20 -0.08 44 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.12 -0.07 44 0 14 0
16OCT26 29.50 C 0.00 0.00 0.00 0.07 -0.05 44 0 10 0
16OCT26 30.00 C 0.00 0.00 0.00 0.04 -0.04 45 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.02 -0.03 44 0 10 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 -0.01 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 58 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 18.12 +0.10 166 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.87 +0.10 160 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.62 +0.10 154 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.37 +0.10 149 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.12 +0.10 143 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.62 +0.10 130 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.12 +0.10 115 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.62 +0.10 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.12 +0.10 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.62 +0.10 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.12 +0.10 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.62 +0.09 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.12 +0.09 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.63 +0.10 97 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.13 +0.10 90 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.63 +0.10 83 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.13 +0.10 76 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.63 +0.10 67 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.13 +0.10 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.63 +0.10 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.13 +0.10 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.63 +0.10 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.13 +0.09 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.64 +0.10 55 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.14 +0.10 50 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.14 +0.09 41 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.16 +0.08 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.21 +0.07 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.30 +0.04 44 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.49 +0.03 45 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 1.78 0.00 45 0 127 0
29OCT26 27.00 C 0.00 0.00 0.00 1.20 -0.04 44 0 224 0
29OCT26 28.00 C 0.00 0.00 0.00 0.78 -0.04 44 0 97 0
29OCT26 29.00 C 0.00 0.00 0.00 0.49 -0.03 45 0 170 0
29OCT26 30.00 C 0.33 0.33 0.33 0.29 -0.03 45 20 334 +20
29OCT26 31.00 C 0.00 0.00 0.00 0.16 -0.02 45 0 324 0
29OCT26 32.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 265 0
29OCT26 33.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 320 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 113 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 270 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 305 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 18.14 +0.10 94 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.89 +0.10 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.64 +0.10 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.39 +0.10 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.14 +0.10 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.65 +0.10 93 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.15 +0.10 83 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.65 +0.10 62 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.15 +0.10 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.65 +0.09 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.16 +0.10 71 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.66 +0.10 62 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.16 +0.10 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.66 +0.10 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.17 +0.10 60 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.67 +0.10 54 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.17 +0.09 44 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.68 +0.10 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.18 +0.09 49 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.69 +0.09 51 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.20 +0.09 51 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.71 +0.09 51 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.23 +0.09 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.75 +0.08 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.29 +0.09 52 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 6.37 +0.07 51 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 5.50 +0.06 51 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 4.69 +0.05 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 3.94 +0.03 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.27 +0.02 52 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 2.67 +0.01 51 0 17 0
27NOV26 27.00 C 0.00 0.00 0.00 2.11 -0.04 50 0 45 0
27NOV26 28.00 C 0.00 0.00 0.00 1.69 -0.03 51 0 150 0
27NOV26 29.00 C 0.00 0.00 0.00 1.35 0.00 51 0 693 0
27NOV26 30.00 C 0.88 0.88 0.88 1.07 -0.02 52 10 202 +10
27NOV26 31.00 C 0.00 0.00 0.00 0.83 -0.02 52 0 208 0
27NOV26 32.00 C 0.00 0.00 0.00 0.63 -0.02 52 0 75 0
27NOV26 33.00 C 0.00 0.00 0.00 0.48 -0.01 52 0 75 0
27NOV26 34.00 C 0.00 0.00 0.00 0.35 -0.02 52 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.26 -0.02 52 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.19 -0.02 52 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.14 -0.01 52 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.08 0.00 53 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.03 0.00 53 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 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 78 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 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 96 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 18.17 +0.10 83 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.92 +0.10 78 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.67 +0.10 70 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.42 +0.10 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.17 +0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.68 +0.10 71 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.18 +0.10 54 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.68 +0.10 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.19 +0.10 60 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.69 +0.10 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.20 +0.10 58 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.70 +0.10 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.21 +0.10 55 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.71 +0.09 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.22 +0.09 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 11.73 +0.09 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.24 +0.09 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.76 +0.09 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.28 +0.09 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.80 +0.08 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.33 +0.08 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.87 +0.08 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.41 +0.07 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.96 +0.07 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.52 +0.06 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.68 +0.06 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.88 +0.04 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.14 +0.03 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.46 +0.02 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.84 -0.11 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.27 -0.01 51 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.79 0.00 51 0 253 0
30DEC26 28.00 C 0.00 0.00 0.00 2.36 0.00 52 0 457 0
30DEC26 29.00 C 0.00 0.00 0.00 1.94 -0.06 51 0 141 0
30DEC26 30.00 C 0.00 0.00 0.00 1.67 -0.02 52 0 233 0
30DEC26 31.00 C 0.00 0.00 0.00 1.40 -0.03 52 0 812 0
30DEC26 32.00 C 0.00 0.00 0.00 1.15 -0.03 52 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.95 -0.03 52 0 374 0
30DEC26 34.00 C 0.00 0.00 0.00 0.77 -0.03 52 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.63 -0.03 52 0 150 0
30DEC26 36.00 C 0.00 0.00 0.00 0.49 -0.03 51 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.40 -0.02 51 0 615 0
30DEC26 38.00 C 0.00 0.00 0.00 0.33 -0.02 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.27 -0.02 52 0 55 0
30DEC26 40.00 C 0.00 0.00 0.00 0.21 -0.01 52 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.16 -0.02 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.14 -0.01 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.10 -0.02 51 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.06 0.00 52 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 0.00 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 18.19 +0.10 66 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 17.94 +0.10 0 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 17.69 +0.10 0 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 17.45 +0.10 66 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 17.20 +0.10 60 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 16.70 +0.10 0 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 16.21 +0.10 55 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 15.71 +0.09 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 15.22 +0.10 50 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 14.73 +0.10 54 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 14.24 +0.10 54 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 13.74 +0.09 49 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 13.26 +0.10 53 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 12.77 +0.09 52 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 12.28 +0.09 51 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 11.80 +0.08 51 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 11.33 +0.09 52 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 10.86 +0.09 52 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 10.39 +0.08 52 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 9.93 +0.08 52 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 9.48 +0.07 52 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 9.03 +0.06 51 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 8.60 +0.06 52 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 8.17 +0.05 51 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 7.76 +0.06 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 6.96 +0.04 52 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 6.21 +0.03 52 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 5.51 +0.02 52 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 4.87 +0.01 52 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 4.28 0.00 52 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 3.73 -0.02 51 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 3.25 -0.03 51 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 2.83 -0.02 52 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 2.45 -0.03 52 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 2.12 -0.03 52 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 1.83 -0.03 52 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 1.58 -0.03 52 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 1.36 -0.03 52 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 1.16 -0.03 52 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 0.98 -0.04 52 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 0.81 -0.03 52 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 0.68 -0.03 52 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.58 -0.02 52 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.49 -0.02 52 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.41 -0.04 52 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 0.34 -0.04 52 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 0.29 -0.02 52 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.24 -0.02 52 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.20 -0.02 52 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.17 -0.02 52 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 0.14 -0.02 52 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.01 0.00 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 18.24 +0.10 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.99 +0.10 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.75 +0.10 56 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.50 +0.10 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.26 +0.10 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.77 +0.10 55 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.28 +0.10 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.79 +0.09 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.31 +0.10 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.82 +0.09 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.34 +0.09 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.87 +0.09 53 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.40 +0.09 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.93 +0.08 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.47 +0.08 53 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 12.01 +0.07 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 11.56 +0.07 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.12 +0.07 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.69 +0.07 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.26 +0.06 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.84 +0.05 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.44 +0.06 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.04 +0.05 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.65 +0.04 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.27 +0.04 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.55 +0.03 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.87 +0.02 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.23 +0.01 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.64 0.00 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.09 -0.01 52 0 0 0
30MAR27 26.00 C 4.54 4.54 4.54 4.73 +0.11 54 15 45 +15
30MAR27 27.00 C 0.00 0.00 0.00 4.15 -0.01 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.75 0.00 53 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 3.35 -0.02 53 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 3.02 -0.01 53 0 16 0
30MAR27 31.00 C 2.78 2.78 2.76 2.71 -0.01 53 29 44 +29
30MAR27 32.00 C 2.44 2.44 2.44 2.43 -0.01 53 15 60 +15
30MAR27 33.00 C 0.00 0.00 0.00 2.18 -0.02 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.94 -0.04 53 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 1.73 -0.03 53 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 1.49 -0.04 52 0 230 0
30MAR27 37.00 C 0.00 0.00 0.00 1.32 -0.04 52 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 1.17 -0.04 52 0 50 0
30MAR27 39.00 C 0.00 0.00 0.00 1.04 -0.04 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.92 -0.04 52 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 0.82 -0.03 52 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 0.73 -0.05 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.64 -0.03 52 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 0.57 -0.05 52 0 50 0
30MAR27 45.00 C 0.78 0.78 0.78 0.52 -0.01 53 60 60 +60
30MAR27 46.00 C 0.00 0.00 0.00 0.45 -0.02 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.40 -0.02 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.36 -0.01 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.31 -0.02 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.27 -0.02 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.20 -0.02 52 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 0.15 -0.01 52 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.12 0.00 53 0 60 0
30MAR27 60.00 C 0.00 0.00 0.00 0.09 0.00 53 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.01 49 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 18.33 +0.10 56 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 18.09 +0.10 56 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.85 +0.10 55 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.61 +0.10 55 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.37 +0.10 55 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.90 +0.10 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.43 +0.10 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.96 +0.10 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.50 +0.10 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.04 +0.10 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.59 +0.10 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.15 +0.10 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.71 +0.10 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.28 +0.10 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.85 +0.10 55 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 12.44 +0.10 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.03 +0.10 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.63 +0.10 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.24 +0.10 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 10.86 +0.10 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.48 +0.09 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.12 +0.10 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.77 +0.10 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.42 +0.10 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.08 +0.09 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.44 +0.09 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.83 +0.09 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.26 +0.09 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.73 +0.09 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.23 +0.09 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.76 +0.08 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.32 +0.08 55 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 4.93 -0.01 55 0 185 0
29JUN27 29.00 C 0.00 0.00 0.00 4.57 +0.02 55 0 480 0
29JUN27 30.00 C 0.00 0.00 0.00 4.19 +0.07 55 0 653 0
29JUN27 31.00 C 0.00 0.00 0.00 3.87 +0.07 55 0 55 0
29JUN27 32.00 C 0.00 0.00 0.00 3.64 +0.03 55 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 3.29 +0.06 55 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 3.04 +0.07 55 0 270 0
29JUN27 35.00 C 0.00 0.00 0.00 2.80 +0.06 55 0 22 0
29JUN27 36.00 C 0.00 0.00 0.00 2.58 +0.05 55 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 2.38 +0.05 55 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 2.19 +0.05 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.02 +0.05 55 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 1.87 +0.05 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.72 +0.04 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.59 +0.05 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.46 +0.04 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.35 +0.04 55 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 1.24 +0.03 55 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.15 +0.04 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.06 +0.03 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.98 0.00 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.90 0.00 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.83 0.00 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 0.70 +0.02 55 0 60 0
29JUN27 55.00 C 0.00 0.00 0.00 0.56 0.00 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.46 0.00 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.38 0.00 55 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.32 +0.01 55 0 150 0
29JUN27 65.00 C 0.00 0.00 0.00 0.26 0.00 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.22 +0.01 55 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.18 0.00 55 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.13 +0.01 55 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 18.44 +0.10 56 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 18.20 +0.10 55 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.97 +0.10 55 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.74 +0.10 55 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.51 +0.10 55 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 17.06 +0.10 55 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.61 +0.10 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 16.16 +0.10 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 15.72 +0.10 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 15.29 +0.10 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.87 +0.10 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 14.45 +0.10 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 14.04 +0.10 55 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.64 +0.10 55 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 13.24 +0.10 55 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.85 +0.09 55 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.48 +0.10 55 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 12.11 +0.10 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.75 +0.10 55 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.39 +0.09 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 11.05 +0.09 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.71 +0.09 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.38 +0.09 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.07 +0.09 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.76 +0.09 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.16 +0.09 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.60 +0.09 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.06 +0.08 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.56 +0.08 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.09 +0.08 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.70 0.00 56 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.28 +0.02 56 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.89 +0.02 56 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 5.52 0.00 56 0 100 0
29SEP27 30.00 C 0.00 0.00 0.00 5.14 -0.03 55 0 5 0
29SEP27 31.00 C 0.00 0.00 0.00 4.87 +0.03 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.57 +0.01 56 0 2 0
29SEP27 33.00 C 0.00 0.00 0.00 4.29 +0.01 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.00 -0.01 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.82 +0.06 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.58 +0.06 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.26 +0.06 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.06 +0.06 55 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 2.87 +0.05 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.69 +0.05 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.52 +0.04 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.37 +0.05 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.22 +0.04 55 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.09 +0.04 55 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.96 +0.04 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.84 +0.04 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.73 +0.04 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.63 +0.04 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.53 +0.03 55 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.44 +0.03 55 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.23 +0.02 55 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.06 +0.02 55 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.91 +0.02 55 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.79 +0.02 55 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.68 +0.02 55 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.59 +0.02 55 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.51 +0.01 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.44 +0.01 55 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.39 +0.02 55 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.34 +0.01 55 0 0 0
TOTAL CALL 1,256 16,312 +899
09OCT26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
09OCT26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 26.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 70 0
09OCT26 26.50 P 0.00 0.00 0.00 0.00 -0.10 0 0 122 0
09OCT26 27.00 P 0.36 0.36 0.04 0.00 -0.30 0 45 45 +22
09OCT26 27.50 P 0.00 0.00 0.00 0.40 -0.22 0 0 0 -41
09OCT26 28.00 P 0.00 0.00 0.00 0.90 -0.14 0 0 0 -109
09OCT26 28.50 P 0.00 0.00 0.00 1.40 -0.11 0 0 0 -30
09OCT26 29.00 P 0.00 0.00 0.00 1.90 -0.10 0 0 0 -102
09OCT26 29.50 P 0.00 0.00 0.00 2.40 -0.10 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 2.90 -0.10 0 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 3.40 -0.10 0 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 3.90 -0.10 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 4.40 -0.10 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 5.40 -0.10 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 5.90 -0.10 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 6.40 -0.10 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 6.90 -0.10 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 7.40 -0.10 0 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 7.90 -0.10 0 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 8.40 -0.10 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 8.90 -0.10 0 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 9.40 -0.10 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 9.90 -0.10 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 10.40 -0.10 0 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 10.90 -0.10 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 11.40 -0.10 0 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.02 -0.03 47 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.04 -0.04 46 0 0 0
16OCT26 25.00 P 0.18 0.18 0.18 0.07 -0.07 44 68 424 +68
16OCT26 25.50 P 0.26 0.26 0.21 0.14 -0.09 45 300 1,178 +300
16OCT26 26.00 P 0.38 0.38 0.38 0.24 -0.12 44 15 15 +15
16OCT26 26.50 P 0.33 0.38 0.32 0.40 -0.15 44 86 86 +76
16OCT26 27.00 P 1.00 1.00 0.51 0.60 -0.18 43 773 724 +650
16OCT26 27.50 P 0.92 0.92 0.78 0.90 -0.17 45 30 62 +30
16OCT26 28.00 P 0.00 0.00 0.00 1.21 -0.18 44 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 1.63 -0.10 48 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 1.99 -0.16 42 0 20 0
16OCT26 29.50 P 0.00 0.00 0.00 2.45 -0.15 43 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 2.92 -0.14 42 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 3.41 -0.12 44 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 3.90 -0.11 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 4.40 -0.10 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 5.40 -0.10 0 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 5.90 -0.10 0 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 6.40 -0.10 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 6.90 -0.10 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 7.40 -0.10 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 7.90 -0.10 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 8.40 -0.10 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 8.90 -0.10 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 9.40 -0.10 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 9.90 -0.10 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 225 0
29OCT26 23.00 P 0.11 0.11 0.11 0.07 -0.03 45 100 129 -31
29OCT26 24.00 P 0.30 0.30 0.30 0.17 -0.05 45 50 313 +38
29OCT26 25.00 P 0.35 0.35 0.35 0.35 -0.08 45 100 319 +100
29OCT26 26.00 P 0.63 0.63 0.63 0.66 -0.08 46 20 873 +20
29OCT26 27.00 P 0.00 0.00 0.00 1.08 -0.10 45 0 174 0
29OCT26 28.00 P 0.00 0.00 0.00 1.66 -0.11 45 0 183 0
29OCT26 29.00 P 0.00 0.00 0.00 2.34 -0.13 45 0 150 0
29OCT26 30.00 P 0.00 0.00 0.00 3.14 -0.13 45 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 4.02 -0.12 45 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 4.95 -0.11 45 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.91 -0.11 44 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 6.90 -0.10 0 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 7.90 -0.10 0 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 8.90 -0.10 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.90 -0.10 0 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 10.90 -0.10 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.90 -0.10 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.90 -0.10 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.90 -0.10 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.90 -0.10 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.90 -0.10 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.90 -0.10 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.90 -0.10 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.90 -0.10 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.90 -0.10 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.90 -0.10 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.90 -0.10 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.90 -0.10 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.40 -0.10 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.90 -0.10 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.40 -0.10 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.90 -0.10 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.40 -0.10 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.90 -0.10 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.40 -0.10 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.90 -0.10 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.40 -0.10 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.90 -0.10 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.10 -0.02 52 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.19 -0.02 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.32 -0.04 52 0 743 0
27NOV26 23.00 P 0.00 0.00 0.00 0.50 -0.06 52 0 846 0
27NOV26 24.00 P 0.00 0.00 0.00 0.74 -0.07 51 0 90 0
27NOV26 25.00 P 1.06 1.06 1.06 1.05 -0.08 51 61 140 +61
27NOV26 26.00 P 0.00 0.00 0.00 1.46 -0.10 51 0 150 0
27NOV26 27.00 P 1.91 1.94 1.91 1.99 -0.06 53 48 86 +45
27NOV26 28.00 P 2.63 2.63 2.63 2.54 -0.08 52 7 289 0
27NOV26 29.00 P 0.00 0.00 0.00 3.14 -0.11 51 0 119 0
27NOV26 30.00 P 0.00 0.00 0.00 3.84 -0.12 51 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 4.60 -0.12 51 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 5.41 -0.11 52 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.26 -0.11 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.14 -0.12 51 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.06 -0.11 52 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 9.00 -0.11 52 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 9.95 -0.11 51 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 10.93 -0.10 52 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 11.91 -0.10 52 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.90 -0.10 0 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 13.90 -0.10 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.90 -0.10 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.90 -0.10 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.90 -0.10 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.90 -0.10 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.90 -0.10 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.90 -0.10 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.90 -0.10 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.90 -0.10 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.90 -0.10 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.40 -0.10 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.90 -0.10 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.40 -0.10 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.90 -0.10 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.40 -0.10 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.90 -0.10 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.40 -0.10 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.90 -0.10 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.40 -0.10 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.90 -0.10 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 88 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 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 75 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 -0.02 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 -0.01 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.22 -0.03 51 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 0.28 -0.04 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.44 -0.04 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.64 -0.06 52 0 250 0
30DEC26 23.00 P 0.00 0.00 0.00 0.88 -0.08 51 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 1.18 -0.09 51 0 243 0
30DEC26 25.00 P 0.00 0.00 0.00 1.57 -0.09 51 0 250 0
30DEC26 26.00 P 0.00 0.00 0.00 1.99 -0.11 51 0 280 0
30DEC26 27.00 P 0.00 0.00 0.00 2.51 -0.10 52 0 396 0
30DEC26 28.00 P 0.00 0.00 0.00 3.07 -0.11 51 0 102 0
30DEC26 29.00 P 0.00 0.00 0.00 3.69 -0.10 51 0 154 0
30DEC26 30.00 P 0.00 0.00 0.00 4.35 -0.12 51 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 5.07 -0.13 51 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 5.84 -0.12 51 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 6.63 -0.12 51 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 7.47 -0.13 51 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 8.33 -0.12 51 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.22 -0.12 51 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 10.13 -0.12 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.06 -0.12 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.01 -0.11 51 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.97 -0.11 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.94 -0.11 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.92 -0.10 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.91 -0.10 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.90 -0.10 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.90 -0.10 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.90 -0.10 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.90 -0.10 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.90 -0.10 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.90 -0.10 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.90 -0.10 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 25.40 -0.10 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.90 -0.10 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 30.40 -0.10 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.90 -0.10 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.40 -0.10 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.90 -0.10 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.40 -0.10 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.90 -0.10 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 45.40 -0.10 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.90 -0.10 0 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.01 0.00 76 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 71 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 56 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.17 -0.01 52 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.20 -0.03 52 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.26 -0.03 52 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.31 -0.05 51 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.39 -0.04 52 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.48 -0.04 52 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.68 -0.06 52 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.92 -0.07 52 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.22 -0.05 52 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 1.54 -0.09 52 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 1.94 -0.09 51 0 47 0
28JAN27 26.00 P 0.00 0.00 0.00 2.40 -0.10 51 0 39 0
28JAN27 27.00 P 0.00 0.00 0.00 2.92 -0.10 52 0 105 0
28JAN27 28.00 P 0.00 0.00 0.00 3.48 -0.11 51 0 15 0
28JAN27 29.00 P 0.00 0.00 0.00 4.10 -0.10 52 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 4.75 -0.13 52 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 5.46 -0.12 52 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 6.19 -0.13 52 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 6.97 -0.13 52 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.76 -0.13 52 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 8.60 -0.13 52 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 9.45 -0.13 52 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 10.34 -0.13 52 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 11.24 -0.12 52 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 12.16 -0.12 52 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 13.09 -0.12 52 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 14.03 -0.12 52 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 14.99 -0.11 52 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 15.95 -0.12 51 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 16.93 -0.11 51 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 17.91 -0.11 51 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 18.90 -0.11 0 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 19.90 -0.10 0 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 20.90 -0.10 0 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 21.90 -0.10 0 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 22.90 -0.10 0 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 25.40 -0.10 0 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 27.90 -0.10 0 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 30.40 -0.10 0 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 32.90 -0.10 0 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 35.40 -0.10 0 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 37.90 -0.10 0 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 40.40 -0.10 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 63 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 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 -0.01 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.18 -0.02 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 -0.01 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.27 -0.03 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.33 -0.03 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.39 -0.04 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.48 -0.04 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.56 -0.06 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.65 -0.06 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.76 -0.08 52 0 0 0
30MAR27 20.00 P 0.90 0.90 0.90 0.90 -0.06 53 15 15 +15
30MAR27 21.00 P 0.00 0.00 0.00 1.17 -0.07 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.47 -0.07 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.81 -0.08 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.20 -0.09 52 0 30 0
30MAR27 25.00 P 0.00 0.00 0.00 2.64 -0.09 52 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 3.12 -0.10 52 0 55 0
30MAR27 27.00 P 3.71 3.71 3.71 3.64 -0.11 52 7 58 +7
30MAR27 28.00 P 0.00 0.00 0.00 4.21 -0.11 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.86 -0.10 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.49 -0.13 52 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 6.16 -0.13 52 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 6.87 -0.14 52 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.61 -0.14 52 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 8.37 -0.14 52 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 9.17 -0.14 52 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 9.98 -0.13 52 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 10.82 -0.13 52 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 11.68 -0.13 52 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 12.54 -0.13 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.44 -0.12 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.34 -0.13 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.25 -0.12 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.18 -0.12 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.12 -0.12 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 18.06 -0.12 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.02 -0.11 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.98 -0.12 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.95 -0.12 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.93 -0.11 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.92 -0.10 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 25.40 -0.10 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.90 -0.10 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.40 -0.10 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.90 -0.10 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.40 -0.10 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.90 -0.10 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.40 -0.10 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.90 -0.10 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.40 -0.10 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.90 -0.10 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 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 0.00 53 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 0.06 +0.01 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 0.00 56 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 0.00 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 0.00 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.20 0.00 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 0.00 55 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.36 +0.01 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.42 +0.01 55 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.49 +0.01 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.57 0.00 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.66 0.00 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.75 0.00 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.86 -0.01 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.98 0.00 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.10 0.00 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.24 0.00 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.39 0.00 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.56 +0.01 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.88 +0.01 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.22 -0.01 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.62 -0.05 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.04 -0.02 54 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 3.51 -0.02 54 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 4.02 -0.02 54 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.57 +0.01 54 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 5.25 -0.02 55 0 60 0
29JUN27 29.00 P 0.00 0.00 0.00 5.86 -0.02 55 0 449 0
29JUN27 30.00 P 0.00 0.00 0.00 6.49 -0.03 55 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 7.17 -0.03 55 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.85 -0.03 55 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 8.56 -0.04 55 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 9.31 -0.04 55 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 10.07 -0.03 55 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 10.83 -0.05 55 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 11.64 -0.05 55 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 12.45 -0.05 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.27 -0.05 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.11 -0.06 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.98 -0.05 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.84 -0.06 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.71 -0.07 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 17.61 -0.07 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.52 -0.07 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.43 -0.07 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.34 -0.07 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.27 -0.08 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.21 -0.08 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.16 -0.07 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 25.54 -0.08 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.97 -0.09 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.42 -0.09 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.90 -0.10 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.40 -0.10 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.90 -0.10 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.40 -0.10 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.90 -0.10 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.40 -0.10 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.90 -0.10 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.06 0.00 56 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 0.00 55 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.09 0.00 55 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.11 +0.01 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.14 +0.01 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.17 0.00 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.21 0.00 55 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.25 0.00 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.30 0.00 55 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.37 0.00 55 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.44 -0.01 55 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.50 -0.01 55 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.59 -0.01 55 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.69 0.00 55 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.78 -0.02 55 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.89 -0.01 55 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.01 -0.01 55 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.13 -0.01 55 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.26 0.00 55 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.41 -0.01 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.57 0.00 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.72 -0.01 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.88 -0.01 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.07 -0.01 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.43 -0.01 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.82 -0.02 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.25 -0.01 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.70 -0.06 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.21 -0.05 54 0 1 0
29SEP27 26.00 P 0.00 0.00 0.00 4.72 -0.07 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.28 -0.08 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.92 +0.02 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.49 -0.03 54 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 7.13 -0.04 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.83 -0.09 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.58 -0.04 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.28 -0.03 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.99 -0.05 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.75 -0.04 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.51 -0.04 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.28 -0.04 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 13.06 -0.05 55 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.88 -0.05 55 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.70 -0.05 55 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 15.52 -0.06 55 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.35 -0.06 55 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.22 -0.06 55 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.09 -0.06 55 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.96 -0.07 55 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.84 -0.07 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.73 -0.07 55 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.64 -0.07 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.55 -0.07 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.47 -0.07 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 25.78 -0.08 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.15 -0.09 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.55 -0.08 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 32.97 -0.09 55 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 35.43 -0.09 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 37.90 -0.10 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.40 -0.10 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 42.90 -0.10 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 45.40 -0.10 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 47.90 -0.10 0 0 0 0
TOTAL PUT 1,725 15,489 +1,134
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$ 193.500
09OCT26 142.00 C 0.00 0.00 0.00 51.50 +6.70 0 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 50.50 +6.99 0 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 49.50 +6.72 0 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 48.50 +6.72 0 0 0 0
09OCT26 146.00 C 0.00 0.00 0.00 47.50 +6.70 0 0 0 0
09OCT26 147.00 C 0.00 0.00 0.00 46.50 +6.72 0 0 0 0
09OCT26 148.00 C 0.00 0.00 0.00 45.50 +6.69 0 0 0 0
09OCT26 149.00 C 0.00 0.00 0.00 44.50 +6.88 0 0 0 0
09OCT26 150.00 C 0.00 0.00 0.00 43.50 +6.99 0 0 0 0
09OCT26 152.50 C 0.00 0.00 0.00 41.00 +6.99 0 0 0 0
09OCT26 155.00 C 0.00 0.00 0.00 38.50 +6.88 0 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 36.00 +6.87 0 0 0 0
09OCT26 160.00 C 0.00 0.00 0.00 33.50 +6.99 0 0 0 0
09OCT26 162.50 C 0.00 0.00 0.00 31.00 +6.99 0 0 0 0
09OCT26 165.00 C 0.00 0.00 0.00 28.50 +6.99 0 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 26.00 +6.99 0 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 23.50 +6.98 0 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 21.00 +6.98 0 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 18.50 +6.98 0 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 16.00 +6.98 0 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 13.50 +6.95 0 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 11.00 +6.80 0 0 0 -15
09OCT26 185.00 C 0.00 0.00 0.00 8.50 +6.33 0 0 0 -41
09OCT26 187.50 C 1.00 4.80 1.00 6.00 +5.11 0 4 0 -50
09OCT26 190.00 C 0.60 3.50 0.55 3.50 +3.23 0 83 0 -99
09OCT26 192.50 C 0.69 1.73 0.20 1.00 +0.94 0 213 1 -115
09OCT26 195.00 C 0.53 0.98 0.07 0.00 -0.01 0 124 108 -42
09OCT26 197.50 C 0.21 0.21 0.05 0.00 -0.01 0 205 376 +180
09OCT26 200.00 C 0.10 0.10 0.10 0.00 -0.01 0 30 138 +24
09OCT26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
09OCT26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
09OCT26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
09OCT26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
09OCT26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09OCT26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 49.59 +6.81 59 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 48.59 +6.81 0 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 47.59 +6.79 0 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 46.59 +6.81 0 0 0 0
16OCT26 148.00 C 0.00 0.00 0.00 45.59 +6.78 0 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 44.59 +6.36 0 0 0 0
16OCT26 150.00 C 0.00 0.00 0.00 43.59 +6.98 0 0 0 0
16OCT26 152.50 C 0.00 0.00 0.00 41.09 +6.98 0 0 0 0
16OCT26 155.00 C 0.00 0.00 0.00 38.60 +6.98 52 0 0 0
16OCT26 157.50 C 0.00 0.00 0.00 36.10 +6.97 46 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 33.60 +6.98 39 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 31.10 +6.98 0 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 28.60 +6.97 0 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 26.11 +6.95 36 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 23.61 +6.90 32 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 21.12 +6.81 32 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 18.65 +6.65 33 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 16.21 +6.40 33 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 13.82 +6.02 33 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 11.52 +5.69 33 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 9.35 +5.02 33 0 2 0
16OCT26 187.50 C 0.00 0.00 0.00 7.15 +4.05 30 0 2 0
16OCT26 190.00 C 2.96 6.00 2.96 5.45 +3.31 31 39 54 -30
16OCT26 192.50 C 2.80 4.04 2.80 4.00 +2.59 32 54 45 +25
16OCT26 195.00 C 1.46 3.36 1.46 2.83 +1.94 32 89 61 +20
16OCT26 197.50 C 1.78 2.09 1.57 1.92 +1.35 32 320 288 +223
16OCT26 200.00 C 0.59 1.80 0.59 1.24 +0.91 32 100 99 +58
16OCT26 202.50 C 0.41 0.41 0.41 0.80 +0.62 33 15 66 +15
16OCT26 205.00 C 0.31 0.49 0.31 0.48 +0.38 33 18 22 +17
16OCT26 207.50 C 0.50 0.50 0.50 0.27 +0.22 33 15 15 +15
16OCT26 210.00 C 0.00 0.00 0.00 0.15 +0.12 33 0 0 0
16OCT26 212.50 C 0.00 0.00 0.00 0.08 +0.06 33 0 15 0
16OCT26 215.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 0 0
16OCT26 217.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
16OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 36.29 +6.28 31 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 33.80 +6.88 30 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 31.32 +6.82 30 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 28.85 +6.72 30 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 26.41 +6.59 31 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 23.99 +6.41 31 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 21.62 +6.19 31 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 19.30 +5.90 31 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 17.06 +5.56 31 0 30 0
29OCT26 180.00 C 0.00 0.00 0.00 14.92 +5.17 31 0 129 0
29OCT26 182.50 C 0.00 0.00 0.00 12.90 +4.98 31 0 48 0
29OCT26 185.00 C 10.23 10.23 10.23 11.01 +4.47 31 6 128 0
29OCT26 187.50 C 0.00 0.00 0.00 9.27 +3.94 31 0 483 0
29OCT26 190.00 C 5.18 8.00 5.18 7.70 +3.42 31 61 360 +25
29OCT26 192.50 C 4.30 6.05 4.30 6.12 +2.73 30 68 272 +7
29OCT26 195.00 C 2.72 5.23 2.72 5.00 +2.36 30 31 223 -4
29OCT26 197.50 C 2.84 4.10 2.84 3.92 +1.89 30 48 249 -22
29OCT26 200.00 C 2.57 3.54 2.57 3.07 +1.53 30 127 378 +65
29OCT26 205.00 C 1.06 2.32 1.06 1.87 +1.02 31 116 756 +47
29OCT26 210.00 C 0.76 1.46 0.76 1.04 +0.57 31 141 882 +113
29OCT26 215.00 C 0.48 0.93 0.48 0.54 +0.31 31 159 705 +132
29OCT26 220.00 C 0.35 0.60 0.35 0.26 +0.15 31 204 790 +183
29OCT26 225.00 C 0.20 0.20 0.20 0.12 +0.07 31 50 234 0
29OCT26 230.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 401 0
29OCT26 235.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 643 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 31 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 37 0 138 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 42 0 24 0
27NOV26 157.50 C 0.00 0.00 0.00 36.59 +5.72 0 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 34.31 +5.61 25 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 32.11 +5.51 29 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 30.57 +6.01 37 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 28.43 +5.83 37 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 26.35 +5.62 37 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 24.35 +5.42 37 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 22.42 +5.19 37 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 20.57 +4.94 37 0 17 0
27NOV26 180.00 C 0.00 0.00 0.00 18.81 +5.12 37 0 81 0
27NOV26 182.50 C 0.00 0.00 0.00 17.14 +4.82 37 0 116 0
27NOV26 185.00 C 12.55 15.38 12.55 15.56 +4.51 37 3 139 +1
27NOV26 187.50 C 0.00 0.00 0.00 14.07 +4.20 37 0 315 0
27NOV26 190.00 C 12.52 12.52 11.36 12.30 +3.52 35 20 135 +11
27NOV26 192.50 C 10.74 10.74 10.19 11.05 +3.27 35 6 122 +3
27NOV26 195.00 C 9.67 9.67 9.47 9.88 +3.01 36 18 137 +12
27NOV26 197.50 C 9.20 9.20 8.71 8.81 +2.77 36 15 94 0
27NOV26 200.00 C 8.10 8.20 7.94 7.82 +2.52 36 3 144 +1
27NOV26 205.00 C 5.74 5.74 5.74 6.11 +2.08 36 12 137 0
27NOV26 210.00 C 4.15 4.70 4.15 4.71 +1.69 36 27 320 -15
27NOV26 215.00 C 0.00 0.00 0.00 3.61 +1.38 36 0 439 0
27NOV26 220.00 C 3.01 3.01 2.50 2.78 +1.09 37 6 607 -2
27NOV26 225.00 C 1.53 2.14 1.53 2.09 +0.85 37 117 1,128 +97
27NOV26 230.00 C 1.25 1.70 1.25 1.53 +0.65 37 84 746 +39
27NOV26 235.00 C 1.35 1.35 1.35 1.10 +0.48 37 15 109 +15
27NOV26 240.00 C 1.09 1.20 0.99 0.78 +0.35 37 65 202 +55
27NOV26 245.00 C 0.80 0.80 0.80 0.55 +0.25 37 17 33 0
27NOV26 250.00 C 0.00 0.00 0.00 0.37 +0.17 37 0 15 0
27NOV26 255.00 C 0.60 0.60 0.60 0.26 +0.12 37 1 21 0
30DEC26 147.50 C 0.00 0.00 0.00 46.55 +5.20 0 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 44.27 +5.19 23 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 41.99 +5.16 28 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 39.99 +5.43 33 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 37.84 +5.46 34 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 35.80 +5.99 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 33.48 +5.66 34 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 31.75 +5.81 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 29.73 +5.66 35 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 27.82 +5.46 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 25.95 +5.29 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 24.15 +5.06 35 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 22.46 +4.88 35 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 20.77 +4.64 35 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 19.26 +4.71 35 0 122 0
30DEC26 185.00 C 0.00 0.00 0.00 17.75 +4.46 35 0 181 0
30DEC26 187.50 C 16.86 16.86 16.86 16.39 +4.29 36 15 136 +15
30DEC26 190.00 C 14.18 14.18 14.18 14.60 +3.62 34 15 116 -5
30DEC26 192.50 C 10.61 10.61 10.61 13.33 +3.36 34 10 223 -10
30DEC26 195.00 C 0.00 0.00 0.00 12.25 +3.10 34 0 282 0
30DEC26 197.50 C 0.00 0.00 0.00 11.17 +3.07 34 0 268 0
30DEC26 200.00 C 10.00 10.00 10.00 10.20 +2.76 35 4 226 +4
30DEC26 205.00 C 6.68 8.10 6.68 8.47 +2.46 35 3 169 +2
30DEC26 210.00 C 0.00 0.00 0.00 6.97 +2.11 35 0 483 0
30DEC26 215.00 C 5.45 5.85 5.45 5.85 +1.90 36 5 238 +5
30DEC26 220.00 C 0.00 0.00 0.00 4.69 +1.55 36 0 41 0
30DEC26 225.00 C 3.94 3.94 3.94 3.84 +1.35 36 15 85 +15
30DEC26 230.00 C 0.00 0.00 0.00 3.04 +1.10 36 0 404 0
30DEC26 235.00 C 0.00 0.00 0.00 2.39 +0.91 36 0 224 0
30DEC26 240.00 C 2.25 2.25 1.98 1.89 +0.74 36 62 177 +40
30DEC26 245.00 C 0.00 0.00 0.00 1.41 +0.54 35 0 39 0
30DEC26 250.00 C 0.00 0.00 0.00 1.11 +0.45 35 0 362 0
30DEC26 255.00 C 0.00 0.00 0.00 0.85 +0.36 35 0 107 0
30DEC26 260.00 C 0.00 0.00 0.00 0.65 +0.29 35 0 77 0
30DEC26 265.00 C 0.00 0.00 0.00 0.50 +0.23 35 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 0.37 +0.17 35 0 104 0
30DEC26 275.00 C 0.00 0.00 0.00 0.29 +0.14 36 0 24 0
28JAN27 162.50 C 0.00 0.00 0.00 34.12 +4.67 32 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 32.25 +4.61 32 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 30.46 +4.49 33 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 29.56 +5.26 36 0 13 0
28JAN27 172.50 C 0.00 0.00 0.00 27.85 +5.12 36 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 26.18 +4.93 36 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 24.51 +4.75 36 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 23.02 +4.60 36 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 21.54 +4.70 36 0 27 0
28JAN27 185.00 C 0.00 0.00 0.00 20.06 +4.39 36 0 30 0
28JAN27 187.50 C 0.00 0.00 0.00 18.72 +4.21 36 0 55 0
28JAN27 190.00 C 17.88 17.88 17.88 17.10 +3.46 35 7 56 0
28JAN27 192.50 C 0.00 0.00 0.00 15.90 +3.48 35 0 60 0
28JAN27 195.00 C 0.00 0.00 0.00 14.77 +3.31 35 0 12 0
28JAN27 197.50 C 0.00 0.00 0.00 13.69 +3.14 35 0 2 0
28JAN27 200.00 C 0.00 0.00 0.00 12.68 +2.96 35 0 19 0
28JAN27 205.00 C 0.00 0.00 0.00 10.79 +2.58 35 0 0 0
28JAN27 210.00 C 7.51 7.51 7.51 9.18 +2.25 35 1 2 +1
28JAN27 215.00 C 0.00 0.00 0.00 7.82 +1.98 35 0 0 0
28JAN27 220.00 C 6.66 6.66 6.66 6.66 +1.73 36 15 15 +15
28JAN27 225.00 C 0.00 0.00 0.00 5.73 +1.66 36 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 4.84 +1.48 36 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 49.96 +5.75 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 47.88 +5.96 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 44.68 +4.42 31 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 42.78 +4.44 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 40.90 +4.38 32 0 0 0
30MAR27 160.00 C 38.00 38.00 38.00 39.14 +4.47 33 1 1 +1
30MAR27 162.50 C 0.00 0.00 0.00 37.39 +4.47 33 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 35.63 +4.24 34 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 34.02 +4.27 34 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 32.43 +4.14 34 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 30.84 +4.01 34 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 29.33 +3.96 35 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 27.91 +3.90 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 26.50 +3.75 35 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 25.86 +5.02 37 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 24.57 +4.96 37 0 78 0
30MAR27 187.50 C 0.00 0.00 0.00 22.61 +4.07 35 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 21.38 +3.87 35 0 106 0
30MAR27 192.50 C 0.00 0.00 0.00 20.16 +3.69 35 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 19.13 +3.70 35 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 18.09 +3.52 36 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 17.06 +3.34 36 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 15.17 +3.16 36 0 47 0
30MAR27 210.00 C 13.30 13.30 13.30 13.46 +2.83 36 4 998 0
30MAR27 215.00 C 0.00 0.00 0.00 11.89 +2.60 36 0 85 0
30MAR27 220.00 C 0.00 0.00 0.00 10.53 +2.36 36 0 563 0
30MAR27 225.00 C 0.00 0.00 0.00 9.21 +2.07 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 8.15 +1.78 36 0 600 0
30MAR27 235.00 C 6.99 6.99 6.99 7.15 +1.60 36 2 19 0
30MAR27 240.00 C 0.00 0.00 0.00 6.36 +1.59 36 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 5.62 +1.45 37 0 16 0
30MAR27 250.00 C 0.00 0.00 0.00 4.88 +1.31 37 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 4.28 +1.19 37 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 3.68 +1.01 37 0 37 0
29JUN27 157.50 C 0.00 0.00 0.00 44.81 +5.07 33 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 43.12 +5.01 34 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 41.56 +5.02 34 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 39.99 +5.00 34 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 38.43 +4.87 34 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 36.89 +4.77 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 35.50 +4.77 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 34.11 +4.69 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 32.73 +4.53 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 31.34 +3.50 35 0 17 0
29JUN27 182.50 C 0.00 0.00 0.00 30.09 +4.29 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 28.89 +4.29 35 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 27.69 +4.13 35 0 76 0
29JUN27 190.00 C 0.00 0.00 0.00 26.49 +3.94 35 0 24 0
29JUN27 192.50 C 0.00 0.00 0.00 25.30 +3.77 35 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 24.29 +3.77 36 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 23.27 +3.76 36 0 161 0
29JUN27 200.00 C 0.00 0.00 0.00 22.26 +3.58 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 20.24 +3.22 36 0 142 0
29JUN27 210.00 C 0.00 0.00 0.00 18.58 +3.23 36 0 120 0
29JUN27 215.00 C 14.45 14.45 14.45 16.92 +2.92 36 1 16 +1
29JUN27 220.00 C 0.00 0.00 0.00 15.37 +2.69 36 0 15 0
29JUN27 225.00 C 11.92 11.92 11.92 14.04 +2.64 36 1 3 +1
29JUN27 230.00 C 10.82 10.82 10.82 12.72 +2.34 36 1 20 0
29JUN27 235.00 C 0.00 0.00 0.00 11.55 +2.20 36 0 6 0
29JUN27 240.00 C 10.30 10.30 10.30 10.54 +2.15 36 2 26 0
29JUN27 245.00 C 9.30 9.30 9.30 9.49 +1.87 36 4 28 +4
29JUN27 250.00 C 0.00 0.00 0.00 8.99 +2.14 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 8.04 +1.93 37 0 0 0
29JUN27 260.00 C 7.00 7.00 7.00 7.03 +1.48 36 1 9 +1
29SEP27 157.50 C 0.00 0.00 0.00 48.33 +5.12 34 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 46.79 +5.11 34 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 45.25 +5.03 34 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 43.70 +4.86 34 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 42.25 +4.86 35 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 40.89 +4.82 35 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 39.53 +4.85 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 38.16 +4.72 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 36.80 +4.54 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 35.52 +4.44 35 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 34.35 +4.44 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 33.17 +4.44 35 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 31.99 +4.29 35 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 31.60 +4.89 36 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 29.64 +3.92 35 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 28.65 +3.92 35 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 27.66 +3.92 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 26.67 +3.89 36 0 43 0
29SEP27 205.00 C 0.00 0.00 0.00 24.69 +3.54 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 22.91 +3.38 36 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 21.29 +3.37 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 19.67 +3.04 36 0 5 0
29SEP27 225.00 C 0.00 0.00 0.00 18.18 +2.85 36 0 12 0
29SEP27 230.00 C 0.00 0.00 0.00 16.89 +2.82 36 0 44 0
TOTAL CALL 2,898 22,642 +1,038
09OCT26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
09OCT26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
09OCT26 175.00 P 0.01 0.01 0.01 0.00 -0.01 0 28 121 0
09OCT26 177.50 P 0.02 0.02 0.01 0.00 -0.01 0 107 96 -77
09OCT26 180.00 P 0.10 0.10 0.01 0.00 -0.04 0 27 155 0
09OCT26 182.50 P 0.05 0.05 0.04 0.00 -0.19 0 66 257 0
09OCT26 185.00 P 0.15 0.15 0.10 0.00 -0.74 0 9 181 0
09OCT26 187.50 P 0.52 0.52 0.02 0.00 -1.96 0 77 109 +26
09OCT26 190.00 P 1.16 1.16 0.13 0.00 -3.87 0 100 66 +34
09OCT26 192.50 P 1.81 1.81 0.09 0.00 -6.05 0 281 116 +115
09OCT26 195.00 P 4.00 4.00 1.65 1.50 -7.00 0 10 0 -20
09OCT26 197.50 P 0.00 0.00 0.00 4.00 -7.00 0 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 6.50 -7.00 0 0 0 0
09OCT26 202.50 P 9.25 9.25 9.25 9.00 -7.00 0 2 0 0
09OCT26 205.00 P 0.00 0.00 0.00 11.50 -7.00 0 0 0 0
09OCT26 207.50 P 0.00 0.00 0.00 14.00 -7.00 0 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 16.50 -7.00 0 0 0 0
09OCT26 212.50 P 0.00 0.00 0.00 19.00 -7.00 0 0 0 0
09OCT26 215.00 P 0.00 0.00 0.00 21.50 -7.00 0 0 0 0
09OCT26 217.50 P 0.00 0.00 0.00 24.00 -7.00 0 0 0 0
09OCT26 220.00 P 0.00 0.00 0.00 26.50 -7.00 0 0 0 0
09OCT26 222.50 P 0.00 0.00 0.00 29.00 -7.00 0 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 31.50 -7.00 0 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 34.00 -7.00 0 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 36.50 -7.00 0 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 39.00 -7.00 0 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 41.50 -7.00 0 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 44.00 -7.00 0 0 0 0
09OCT26 240.00 P 0.00 0.00 0.00 46.50 -7.00 0 0 0 0
09OCT26 242.50 P 0.00 0.00 0.00 49.00 -7.00 0 0 0 0
16OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 146.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
16OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 0.01 -0.03 38 0 1 0
16OCT26 170.00 P 0.00 0.00 0.00 0.01 -0.08 35 0 15 0
16OCT26 172.50 P 0.00 0.00 0.00 0.02 -0.17 34 0 30 0
16OCT26 175.00 P 0.00 0.00 0.00 0.05 -0.34 34 0 55 0
16OCT26 177.50 P 0.23 0.23 0.23 0.10 -0.61 33 1 66 +1
16OCT26 180.00 P 0.38 0.47 0.38 0.21 -1.00 33 60 112 +32
16OCT26 182.50 P 0.62 0.68 0.61 0.42 -1.52 33 33 69 +28
16OCT26 185.00 P 1.23 1.23 0.93 0.76 -2.17 33 55 29 +21
16OCT26 187.50 P 2.18 2.18 1.35 1.30 -2.91 33 73 41 +38
16OCT26 190.00 P 2.55 2.71 2.02 2.06 -3.68 33 67 31 +31
16OCT26 192.50 P 3.70 4.20 2.94 3.11 -4.23 34 46 35 +35
16OCT26 195.00 P 0.00 0.00 0.00 4.43 -5.16 34 0 1 0
16OCT26 197.50 P 6.95 6.95 6.95 6.04 -5.41 34 1 1 +1
16OCT26 200.00 P 8.60 8.60 8.60 7.91 -5.82 35 1 1 +1
16OCT26 202.50 P 0.00 0.00 0.00 9.69 -6.41 33 0 0 0
16OCT26 205.00 P 0.00 0.00 0.00 11.88 -6.65 33 0 0 0
16OCT26 207.50 P 0.00 0.00 0.00 14.19 -6.81 33 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 16.57 -6.93 33 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 19.02 -6.98 33 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 21.50 -7.00 0 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 24.00 -7.00 0 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 26.50 -7.00 0 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 29.87 -6.13 76 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 32.33 -6.17 80 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 34.68 -6.86 80 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 37.34 -6.70 88 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 39.67 -6.83 88 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 42.37 -6.19 97 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 44.25 -6.84 81 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.01 -0.06 31 0 33 0
29OCT26 160.00 P 0.18 0.18 0.15 0.02 -0.10 31 11 652 0
29OCT26 162.50 P 0.00 0.00 0.00 0.04 -0.16 31 0 458 0
29OCT26 165.00 P 0.00 0.00 0.00 0.07 -0.26 31 0 772 0
29OCT26 167.50 P 0.40 0.42 0.40 0.11 -0.41 31 11 680 -5
29OCT26 170.00 P 0.55 0.57 0.55 0.19 -0.59 31 10 621 -9
29OCT26 172.50 P 0.85 0.85 0.73 0.32 -0.82 31 49 301 +49
29OCT26 175.00 P 1.16 1.16 0.84 0.50 -1.12 31 85 710 +15
29OCT26 177.50 P 1.06 1.20 0.99 0.77 -1.47 31 77 461 -15
29OCT26 180.00 P 1.76 1.76 1.30 1.13 -1.89 31 223 729 +84
29OCT26 182.50 P 2.59 2.59 1.83 1.61 -2.32 31 139 188 +73
29OCT26 185.00 P 2.85 2.97 2.52 2.24 -2.78 31 34 423 +18
29OCT26 187.50 P 4.20 4.20 3.30 3.04 -3.26 31 60 193 0
29OCT26 190.00 P 4.10 4.21 4.10 4.00 -3.68 31 2 226 0
29OCT26 192.50 P 6.24 6.24 5.80 5.15 -4.02 32 16 263 +14
29OCT26 195.00 P 6.72 6.72 6.72 6.47 -4.44 32 5 255 +5
29OCT26 197.50 P 8.71 8.71 8.71 7.97 -4.83 32 7 292 0
29OCT26 200.00 P 10.45 10.45 10.45 9.64 -5.16 32 1 185 +1
29OCT26 205.00 P 0.00 0.00 0.00 13.05 -6.06 31 0 124 0
29OCT26 210.00 P 0.00 0.00 0.00 17.25 -6.48 31 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 21.79 -6.76 31 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 27.37 -6.13 44 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 32.45 -6.05 50 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 37.60 -6.44 57 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 42.75 -5.81 64 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 47.90 -5.60 71 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 53.05 -5.45 77 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 58.20 -5.30 84 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 63.35 -5.24 90 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 68.50 -5.07 96 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 0.65 -0.55 37 0 63 0
27NOV26 160.00 P 0.00 0.00 0.00 0.83 -0.72 37 0 449 0
27NOV26 162.50 P 1.54 1.54 1.44 1.10 -0.82 37 2 354 0
27NOV26 165.00 P 1.98 1.98 1.75 1.39 -1.03 37 55 174 +12
27NOV26 167.50 P 2.15 2.17 2.15 1.76 -1.19 37 51 111 +48
27NOV26 170.00 P 2.60 2.74 2.41 2.19 -1.42 37 19 308 +15
27NOV26 172.50 P 3.11 3.38 3.08 2.69 -1.63 37 14 127 +1
27NOV26 175.00 P 3.40 3.78 3.40 3.28 -1.87 37 17 356 +15
27NOV26 177.50 P 4.02 4.47 4.02 3.93 -2.13 37 17 61 0
27NOV26 180.00 P 5.95 5.95 5.00 4.70 -2.38 37 10 179 +6
27NOV26 182.50 P 6.06 6.06 6.06 5.53 -2.66 37 1 110 0
27NOV26 185.00 P 7.20 7.20 7.20 6.49 -2.92 37 1 216 -1
27NOV26 187.50 P 7.59 8.40 7.27 7.51 -3.17 37 17 981 +16
27NOV26 190.00 P 8.36 9.60 8.36 8.67 -3.38 38 16 160 +16
27NOV26 192.50 P 9.56 10.54 9.54 9.90 -3.65 38 31 124 +18
27NOV26 195.00 P 12.06 12.06 12.06 11.25 -3.78 38 15 199 +15
27NOV26 197.50 P 12.13 12.13 12.13 12.68 -4.01 38 15 105 +15
27NOV26 200.00 P 13.93 14.47 13.93 14.21 -4.02 38 24 93 +9
27NOV26 205.00 P 0.00 0.00 0.00 17.02 -4.91 37 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 20.56 -5.34 37 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 24.43 -5.68 37 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 28.54 -5.52 37 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 33.85 -4.77 42 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 38.48 -5.56 44 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 43.25 -5.39 46 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 48.14 -5.93 49 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 53.05 -5.98 52 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 58.20 -5.79 56 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 63.35 -5.63 60 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.66 -0.43 35 0 936 0
30DEC26 150.00 P 0.00 0.00 0.00 0.84 -0.52 35 0 93 0
30DEC26 152.50 P 0.00 0.00 0.00 1.05 -0.63 35 0 379 0
30DEC26 155.00 P 0.00 0.00 0.00 1.31 -0.75 35 0 82 0
30DEC26 157.50 P 0.00 0.00 0.00 1.59 -0.90 35 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 1.95 -1.04 35 0 108 0
30DEC26 162.50 P 2.99 2.99 2.99 2.33 -1.20 35 1 145 +1
30DEC26 165.00 P 0.00 0.00 0.00 2.90 -1.29 36 0 248 0
30DEC26 167.50 P 0.00 0.00 0.00 3.40 -1.45 36 0 180 0
30DEC26 170.00 P 4.00 4.00 4.00 4.04 -1.64 36 1 140 0
30DEC26 172.50 P 5.16 5.16 5.16 4.69 -1.83 36 1 148 0
30DEC26 175.00 P 5.83 5.83 5.83 5.44 -2.05 36 2 149 0
30DEC26 177.50 P 7.20 7.20 6.35 6.27 -2.24 36 24 88 +9
30DEC26 180.00 P 7.28 7.28 7.28 7.13 -2.47 36 2 146 +1
30DEC26 182.50 P 0.00 0.00 0.00 8.15 -2.62 36 0 111 0
30DEC26 185.00 P 9.88 9.88 9.70 9.18 -2.82 36 7 110 +7
30DEC26 187.50 P 10.29 10.66 10.29 10.33 -2.97 36 17 182 +17
30DEC26 190.00 P 0.00 0.00 0.00 11.55 -3.13 36 0 104 0
30DEC26 192.50 P 0.00 0.00 0.00 12.79 -3.38 36 0 197 0
30DEC26 195.00 P 0.00 0.00 0.00 14.22 -3.26 37 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 15.66 -3.41 37 0 110 0
30DEC26 200.00 P 0.00 0.00 0.00 17.17 -3.59 37 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 19.84 -4.46 35 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 23.30 -4.83 35 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 26.95 -5.17 35 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 30.81 -5.33 35 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 35.82 -4.60 39 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 40.10 -4.81 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 44.56 -4.93 40 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 49.04 -5.10 41 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 53.56 -5.47 41 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 58.54 -5.45 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 63.35 -5.63 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 68.50 -5.07 48 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 72.59 -5.91 44 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 77.62 -5.88 47 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 82.49 -6.01 48 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 3.61 -1.44 36 0 25 0
28JAN27 165.00 P 0.00 0.00 0.00 4.30 -1.45 36 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 4.96 -1.63 36 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 5.63 -1.80 36 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 6.43 -1.95 36 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 7.27 -2.09 37 0 48 0
28JAN27 177.50 P 0.00 0.00 0.00 8.11 -2.29 37 0 31 0
28JAN27 180.00 P 0.00 0.00 0.00 9.14 -2.37 37 0 15 0
28JAN27 182.50 P 10.11 10.11 10.11 10.17 -2.51 37 1 70 0
28JAN27 185.00 P 11.42 11.42 11.42 11.22 -2.73 37 15 90 0
28JAN27 187.50 P 0.00 0.00 0.00 12.41 -2.87 37 0 56 0
28JAN27 190.00 P 0.00 0.00 0.00 13.59 -3.09 37 0 34 0
28JAN27 192.50 P 14.65 14.65 14.65 14.65 -3.50 36 45 30 0
28JAN27 195.00 P 0.00 0.00 0.00 16.26 -3.75 37 0 15 0
28JAN27 197.50 P 0.00 0.00 0.00 17.68 -3.35 37 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 19.15 -3.48 37 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 21.89 -4.23 36 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 25.96 -3.79 38 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 29.62 -3.79 38 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 33.49 -3.95 39 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 37.50 -4.15 39 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 41.64 -4.33 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.91 -0.85 37 0 169 0
30MAR27 150.00 P 0.00 0.00 0.00 3.33 -0.93 37 0 66 0
30MAR27 152.50 P 0.00 0.00 0.00 3.83 -1.01 37 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 4.33 -1.16 37 0 35 0
30MAR27 157.50 P 0.00 0.00 0.00 4.88 -1.45 37 0 19 0
30MAR27 160.00 P 0.00 0.00 0.00 5.53 -1.54 37 0 1,265 0
30MAR27 162.50 P 6.94 6.94 6.94 6.37 -1.55 37 15 37 0
30MAR27 165.00 P 0.00 0.00 0.00 7.05 -1.72 37 0 28 0
30MAR27 167.50 P 0.00 0.00 0.00 7.89 -1.74 37 0 35 0
30MAR27 170.00 P 0.00 0.00 0.00 8.75 -1.93 37 0 953 0
30MAR27 172.50 P 0.00 0.00 0.00 9.60 -2.12 37 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 10.56 -2.21 37 0 18 0
30MAR27 177.50 P 0.00 0.00 0.00 11.60 -2.33 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 12.65 -2.53 37 0 3 0
30MAR27 182.50 P 0.00 0.00 0.00 13.71 -2.72 37 0 69 0
30MAR27 185.00 P 0.00 0.00 0.00 14.93 -2.76 37 0 25 0
30MAR27 187.50 P 0.00 0.00 0.00 16.18 -2.94 38 0 65 0
30MAR27 190.00 P 0.00 0.00 0.00 17.44 -3.14 38 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 18.71 -3.33 38 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 20.17 -2.12 38 0 154 0
30MAR27 197.50 P 0.00 0.00 0.00 21.62 -3.22 38 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 23.09 -3.37 38 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 26.22 -3.58 38 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 29.55 -3.76 38 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 33.03 -4.05 39 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 36.73 -4.18 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 40.51 -4.30 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 44.54 -4.45 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 48.60 -4.46 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 52.88 -4.59 40 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 57.22 -4.51 41 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 61.65 -4.61 41 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 66.21 -4.45 42 0 0 0
30MAR27 260.00 P 71.50 71.50 71.50 70.71 -4.41 43 1 1 +1
29JUN27 157.50 P 0.00 0.00 0.00 7.94 -1.56 37 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 8.69 -1.67 37 0 69 0
29JUN27 162.50 P 0.00 0.00 0.00 9.55 -1.69 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 10.42 -1.81 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 11.28 -2.01 37 0 27 0
29JUN27 170.00 P 0.00 0.00 0.00 12.20 -2.15 37 0 31 0
29JUN27 172.50 P 14.48 14.48 14.48 13.25 -2.17 37 15 27 0
29JUN27 175.00 P 0.00 0.00 0.00 14.31 -2.26 37 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 15.38 -2.45 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 16.45 -2.64 38 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 17.67 -2.69 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 18.93 -2.72 38 0 3 0
29JUN27 187.50 P 0.00 0.00 0.00 20.20 -2.89 38 0 16 0
29JUN27 190.00 P 0.00 0.00 0.00 21.47 -3.09 38 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 22.77 -3.26 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 24.23 -3.28 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 25.70 -3.17 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 27.18 -3.37 38 0 118 0
29JUN27 205.00 P 0.00 0.00 0.00 30.17 -3.59 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 33.51 -3.64 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 36.87 -3.84 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 40.38 -4.02 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 44.10 -4.09 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 47.86 -4.22 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 51.78 -4.31 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 55.85 -4.35 40 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 59.95 -4.41 40 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 64.19 -4.41 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 68.55 -4.36 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 72.95 -4.36 41 0 0 0
29SEP27 157.50 P 11.60 11.60 11.60 10.47 -1.56 37 18 19 +18
29SEP27 160.00 P 0.00 0.00 0.00 11.34 -1.58 37 0 5 0
29SEP27 162.50 P 0.00 0.00 0.00 12.22 -1.75 37 0 1 0
29SEP27 165.00 P 0.00 0.00 0.00 13.10 -1.94 37 0 4 0
29SEP27 167.50 P 0.00 0.00 0.00 14.09 -2.02 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 15.16 -2.02 37 0 509 0
29SEP27 172.50 P 0.00 0.00 0.00 16.23 -2.06 37 0 45 0
29SEP27 175.00 P 0.00 0.00 0.00 17.30 -2.26 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 18.38 -2.45 37 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 19.57 -2.54 37 0 15 0
29SEP27 182.50 P 0.00 0.00 0.00 20.84 -2.55 38 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 22.11 -2.58 38 0 15 0
29SEP27 187.50 P 0.00 0.00 0.00 23.39 -2.75 38 0 15 0
29SEP27 190.00 P 0.00 0.00 0.00 24.68 -2.94 38 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 25.99 -3.11 38 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 27.47 -3.12 38 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 28.95 -3.06 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 30.43 -3.20 38 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 33.43 -3.39 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 36.65 -3.53 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 40.02 -3.62 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 43.43 -3.82 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 47.00 -3.95 39 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 50.75 -3.99 39 0 0 0
TOTAL PUT 2,244 24,088 +735
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$ 5.335
29OCT26 4.20 C 0.00 0.00 0.00 1.14 - 0 0 0 -
29OCT26 4.30 C 0.00 0.00 0.00 1.06 +0.01 59 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.96 0.00 54 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.86 -0.01 49 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.77 -0.02 49 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.69 -0.02 52 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.61 +0.02 52 0 0 0
29OCT26 4.90 C 0.51 0.51 0.51 0.57 +0.04 62 25 40 +25
29OCT26 5.00 C 0.47 0.47 0.42 0.49 +0.03 59 8 408 +8
29OCT26 5.25 C 0.30 0.32 0.25 0.33 0.00 56 112 80 +25
29OCT26 5.50 C 0.18 0.18 0.14 0.22 -0.01 57 217 390 +162
29OCT26 5.75 C 0.11 0.11 0.08 0.14 -0.01 58 18 267 +8
29OCT26 6.00 C 0.00 0.00 0.00 0.08 -0.01 56 0 505 0
29OCT26 6.25 C 0.03 0.03 0.03 0.04 -0.02 54 34 515 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 1,253 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 -0.01 54 0 495 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 95 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 0.00 104 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 0.00 113 0 52 0
27NOV26 4.20 C 0.00 0.00 0.00 1.27 - 71 0 0 -
27NOV26 4.30 C 0.00 0.00 0.00 1.19 +0.03 70 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.11 +0.03 69 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.02 0.00 66 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.96 +0.03 68 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.90 +0.05 69 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.81 +0.02 65 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.74 +0.02 64 0 15 0
27NOV26 5.00 C 0.61 0.61 0.61 0.68 +0.02 63 15 50 +15
27NOV26 5.25 C 0.51 0.51 0.50 0.54 0.00 62 30 60 -15
27NOV26 5.50 C 0.37 0.38 0.34 0.43 0.00 63 60 120 +34
27NOV26 5.75 C 0.29 0.29 0.24 0.34 -0.01 63 115 179 +100
27NOV26 6.00 C 0.17 0.17 0.17 0.26 -0.02 62 6 324 0
27NOV26 6.25 C 0.00 0.00 0.00 0.20 -0.02 62 0 270 0
27NOV26 6.50 C 0.00 0.00 0.00 0.16 -0.01 64 0 258 0
27NOV26 6.75 C 0.00 0.00 0.00 0.12 -0.01 64 0 528 0
27NOV26 7.00 C 0.00 0.00 0.00 0.09 -0.01 63 0 445 0
27NOV26 7.25 C 0.00 0.00 0.00 0.06 -0.01 62 0 634 0
27NOV26 7.50 C 0.00 0.00 0.00 0.05 -0.01 63 0 152 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 -0.01 61 0 175 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 250 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 -0.01 57 0 760 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 92 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 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 4.20 C 0.00 0.00 0.00 1.38 - 71 0 0 -
30DEC26 4.30 C 0.00 0.00 0.00 1.28 -0.01 66 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.21 -0.01 66 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.13 -0.02 65 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.08 -0.01 66 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.99 -0.02 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.92 0.00 62 0 0 0
30DEC26 4.90 C 0.82 0.84 0.82 0.90 +0.04 66 60 65 +45
30DEC26 5.00 C 0.82 0.82 0.82 0.83 +0.02 64 30 95 +30
30DEC26 5.25 C 0.66 0.66 0.66 0.69 -0.01 63 30 147 0
30DEC26 5.50 C 0.53 0.53 0.53 0.59 0.00 63 15 168 0
30DEC26 5.75 C 0.42 0.42 0.42 0.50 0.00 64 15 279 0
30DEC26 6.00 C 0.30 0.30 0.30 0.42 -0.01 64 15 658 -15
30DEC26 6.25 C 0.24 0.24 0.24 0.35 -0.01 64 1 193 -1
30DEC26 6.50 C 0.18 0.18 0.18 0.29 -0.01 64 20 158 +20
30DEC26 6.75 C 0.00 0.00 0.00 0.24 -0.02 64 0 508 0
30DEC26 7.00 C 0.12 0.12 0.12 0.20 -0.01 64 60 405 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 -0.01 65 0 269 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.01 65 0 231 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.01 64 0 211 0
30DEC26 8.00 C 0.05 0.06 0.05 0.09 -0.01 64 134 213 +130
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 65 0 156 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 64 0 416 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 64 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 64 0 151 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.01 63 0 179 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.01 61 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 57 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 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 73 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 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 4.20 C 0.00 0.00 0.00 1.44 - 67 0 0 -
28JAN27 4.30 C 0.00 0.00 0.00 1.37 -0.02 67 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.30 -0.03 66 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.24 -0.03 67 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.17 -0.03 66 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.10 -0.04 64 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.04 +0.01 64 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.97 -0.01 63 0 30 0
28JAN27 5.00 C 0.00 0.00 0.00 0.92 -0.01 63 0 45 0
28JAN27 5.25 C 0.00 0.00 0.00 0.77 -0.05 60 0 30 0
28JAN27 5.50 C 0.65 0.66 0.65 0.67 -0.05 61 75 150 +75
28JAN27 5.75 C 0.00 0.00 0.00 0.57 -0.06 60 0 167 0
28JAN27 6.00 C 0.39 0.39 0.39 0.49 -0.07 61 1 170 +1
28JAN27 6.25 C 0.00 0.00 0.00 0.42 -0.07 61 0 90 0
28JAN27 6.50 C 0.00 0.00 0.00 0.36 -0.06 61 0 56 0
28JAN27 6.75 C 0.00 0.00 0.00 0.31 -0.06 62 0 30 0
28JAN27 7.00 C 0.00 0.00 0.00 0.26 -0.06 61 0 49 0
28JAN27 7.25 C 0.00 0.00 0.00 0.22 -0.06 61 0 30 0
28JAN27 7.50 C 0.00 0.00 0.00 0.19 -0.05 62 0 19 0
28JAN27 7.75 C 0.10 0.10 0.10 0.16 -0.05 62 10 10 +10
28JAN27 8.00 C 0.08 0.08 0.08 0.14 -0.04 62 22 52 +22
28JAN27 8.25 C 0.07 0.07 0.07 0.11 -0.05 61 9 120 +9
30MAR27 4.20 C 0.00 0.00 0.00 1.60 - 68 0 0 -
30MAR27 4.30 C 0.00 0.00 0.00 1.53 -0.03 67 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.47 -0.01 67 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.40 -0.02 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.33 -0.05 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.27 -0.03 64 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.21 -0.04 63 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.15 -0.06 63 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 1.11 -0.05 63 0 29 0
30MAR27 5.25 C 0.00 0.00 0.00 1.00 -0.06 64 0 50 0
30MAR27 5.50 C 0.82 0.82 0.82 0.90 -0.06 64 30 24 -18
30MAR27 5.75 C 0.71 0.71 0.68 0.81 -0.07 64 17 53 -7
30MAR27 6.00 C 0.61 0.61 0.60 0.72 -0.08 64 30 101 0
30MAR27 6.25 C 0.00 0.00 0.00 0.65 -0.08 64 0 181 0
30MAR27 6.50 C 0.45 0.45 0.41 0.58 -0.08 64 800 807 +707
30MAR27 6.75 C 0.00 0.00 0.00 0.52 -0.08 64 0 164 0
30MAR27 7.00 C 0.00 0.00 0.00 0.47 -0.08 65 0 148 0
30MAR27 7.25 C 0.00 0.00 0.00 0.42 -0.08 65 0 154 0
30MAR27 7.50 C 0.00 0.00 0.00 0.38 -0.07 65 0 168 0
30MAR27 7.75 C 0.00 0.00 0.00 0.34 -0.07 65 0 140 0
30MAR27 8.00 C 0.00 0.00 0.00 0.30 -0.07 64 0 99 0
30MAR27 8.25 C 0.00 0.00 0.00 0.27 -0.07 65 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 -0.07 64 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 -0.06 65 0 41 0
30MAR27 9.00 C 0.00 0.00 0.00 0.20 -0.06 65 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 -0.05 65 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.16 -0.05 65 0 41 0
30MAR27 9.75 C 0.00 0.00 0.00 0.14 -0.05 65 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.13 -0.05 65 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.11 -0.04 66 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.09 -0.03 66 0 126 0
30MAR27 11.50 C 0.00 0.00 0.00 0.07 -0.04 66 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 -0.03 66 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.05 -0.03 67 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 -0.02 66 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 -0.02 65 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 -0.02 63 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 103 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 49 0
29JUN27 4.20 C 0.00 0.00 0.00 1.76 - 65 0 0 -
29JUN27 4.30 C 0.00 0.00 0.00 1.69 -0.02 64 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.64 -0.01 64 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.59 0.00 65 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.54 0.00 65 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.49 -0.01 65 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.45 0.00 65 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.40 -0.01 65 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.36 -0.01 65 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.26 -0.01 65 0 14 0
29JUN27 5.50 C 0.00 0.00 0.00 1.16 -0.02 65 0 41 0
29JUN27 5.75 C 0.00 0.00 0.00 1.08 -0.01 66 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 1.00 -0.01 66 0 208 0
29JUN27 6.25 C 0.00 0.00 0.00 0.92 -0.02 66 0 242 0
29JUN27 6.50 C 0.00 0.00 0.00 0.86 -0.02 67 0 40 0
29JUN27 6.75 C 0.60 0.60 0.60 0.79 -0.02 66 1 39 0
29JUN27 7.00 C 0.53 0.53 0.53 0.73 -0.03 66 12 40 +12
29JUN27 7.25 C 0.00 0.00 0.00 0.68 -0.02 67 0 28 0
29JUN27 7.50 C 0.00 0.00 0.00 0.63 -0.02 67 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.58 -0.03 66 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.54 -0.03 67 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.50 -0.03 67 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.47 -0.02 67 0 89 0
29JUN27 8.75 C 0.00 0.00 0.00 0.43 -0.03 67 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 0.40 -0.03 67 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.37 -0.03 67 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.35 -0.02 67 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.32 -0.03 67 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.30 -0.03 67 0 392 0
29JUN27 10.50 C 0.00 0.00 0.00 0.26 -0.02 67 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.23 -0.02 67 0 176 0
29SEP27 4.20 C 0.00 0.00 0.00 1.90 - 64 0 0 -
29SEP27 4.30 C 0.00 0.00 0.00 1.85 -0.01 64 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.81 0.00 64 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.76 -0.01 64 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.72 0.00 65 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.67 -0.01 65 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.63 -0.01 65 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.59 -0.01 65 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 1.55 -0.01 65 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 1.45 -0.01 65 0 60 0
29SEP27 5.50 C 0.00 0.00 0.00 1.36 -0.02 65 0 57 0
29SEP27 5.75 C 0.00 0.00 0.00 1.28 -0.02 66 0 31 0
29SEP27 6.00 C 0.99 0.99 0.99 1.20 -0.02 66 1 64 0
29SEP27 6.25 C 0.00 0.00 0.00 1.13 -0.02 66 0 30 0
29SEP27 6.50 C 0.00 0.00 0.00 1.06 -0.02 66 0 11 0
29SEP27 6.75 C 0.00 0.00 0.00 0.99 -0.03 66 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 0.94 -0.02 66 0 1 0
29SEP27 7.25 C 0.00 0.00 0.00 0.88 -0.03 66 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.83 -0.03 66 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.78 -0.03 66 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.73 -0.03 66 0 4 0
29SEP27 8.25 C 0.00 0.00 0.00 0.69 -0.03 66 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.65 -0.03 66 0 93 0
29SEP27 8.75 C 0.00 0.00 0.00 0.62 -0.03 67 0 57 0
29SEP27 9.00 C 0.00 0.00 0.00 0.58 -0.03 67 0 87 0
29SEP27 9.25 C 0.00 0.00 0.00 0.55 -0.03 67 0 248 0
TOTAL CALL 2,028 25,501 +1,382
29OCT26 4.20 P 0.06 0.06 0.05 0.01 - 58 79 79 -
29OCT26 4.30 P 0.00 0.00 0.00 0.02 -0.01 61 0 130 0
29OCT26 4.40 P 0.00 0.00 0.00 0.03 -0.02 62 0 795 0
29OCT26 4.50 P 0.00 0.00 0.00 0.04 -0.02 61 0 375 0
29OCT26 4.60 P 0.12 0.12 0.08 0.05 -0.03 59 40 1,941 0
29OCT26 4.70 P 0.00 0.00 0.00 0.07 -0.03 60 0 2,150 0
29OCT26 4.80 P 0.12 0.16 0.12 0.09 -0.04 59 38 1,179 +38
29OCT26 4.90 P 0.00 0.00 0.00 0.12 -0.04 60 0 1,199 0
29OCT26 5.00 P 0.20 0.20 0.20 0.15 -0.05 60 6 504 0
29OCT26 5.25 P 0.31 0.31 0.29 0.25 -0.06 59 8 1,338 +8
29OCT26 5.50 P 0.44 0.44 0.44 0.38 -0.05 58 41 641 -41
29OCT26 5.75 P 0.58 0.58 0.58 0.53 -0.10 54 1 476 -1
29OCT26 6.00 P 0.86 0.86 0.86 0.75 -0.08 60 6 331 0
29OCT26 6.25 P 0.00 0.00 0.00 0.98 -0.06 66 0 518 0
29OCT26 6.50 P 0.00 0.00 0.00 1.22 -0.07 73 0 279 0
29OCT26 6.75 P 0.00 0.00 0.00 1.46 -0.06 78 0 206 0
29OCT26 7.00 P 0.00 0.00 0.00 1.71 -0.06 87 0 188 0
29OCT26 7.25 P 0.00 0.00 0.00 1.96 -0.03 95 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 2.21 -0.03 102 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 2.46 -0.03 109 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 2.70 -0.03 111 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 2.96 -0.03 122 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 3.22 -0.03 134 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 3.46 -0.02 135 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.70 -0.03 134 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.95 -0.03 140 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 4.21 -0.02 152 0 0 0
27NOV26 4.20 P 0.20 0.20 0.20 0.09 - 65 123 123 -
27NOV26 4.30 P 0.23 0.23 0.23 0.11 -0.03 65 150 397 +150
27NOV26 4.40 P 0.00 0.00 0.00 0.13 -0.04 64 0 616 0
27NOV26 4.50 P 0.00 0.00 0.00 0.16 -0.04 65 0 197 0
27NOV26 4.60 P 0.00 0.00 0.00 0.19 -0.04 65 0 322 0
27NOV26 4.70 P 0.00 0.00 0.00 0.22 -0.04 65 0 1,662 0
27NOV26 4.80 P 0.00 0.00 0.00 0.26 -0.04 66 0 671 0
27NOV26 4.90 P 0.00 0.00 0.00 0.30 -0.05 66 0 192 0
27NOV26 5.00 P 0.00 0.00 0.00 0.34 -0.05 66 0 2,282 0
27NOV26 5.25 P 0.52 0.52 0.52 0.46 -0.06 66 10 474 0
27NOV26 5.50 P 0.61 0.61 0.60 0.60 -0.06 66 99 641 -99
27NOV26 5.75 P 0.74 0.74 0.74 0.74 -0.06 64 1 8,724 +1
27NOV26 6.00 P 0.98 0.98 0.98 0.89 -0.09 61 10 879 -10
27NOV26 6.25 P 0.00 0.00 0.00 1.10 -0.07 63 0 371 0
27NOV26 6.50 P 0.00 0.00 0.00 1.32 -0.04 67 0 321 0
27NOV26 6.75 P 0.00 0.00 0.00 1.55 -0.08 70 0 179 0
27NOV26 7.00 P 0.00 0.00 0.00 1.78 -0.08 73 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 2.01 -0.03 75 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 2.24 -0.04 76 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 2.50 -0.02 83 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 2.74 -0.03 85 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 2.99 -0.02 90 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 3.22 -0.04 89 0 1 0
27NOV26 8.75 P 0.00 0.00 0.00 3.48 -0.02 96 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.72 -0.05 97 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 3.98 -0.02 103 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 4.23 -0.01 107 0 0 0
30DEC26 4.20 P 0.33 0.33 0.33 0.18 - 65 10 10 -
30DEC26 4.30 P 0.35 0.37 0.33 0.21 -0.04 66 45 261 +45
30DEC26 4.40 P 0.37 0.41 0.37 0.24 -0.04 66 280 534 -120
30DEC26 4.50 P 0.40 0.40 0.40 0.28 -0.04 67 10 437 +10
30DEC26 4.60 P 0.42 0.43 0.42 0.31 -0.05 66 15 1,193 +10
30DEC26 4.70 P 0.48 0.48 0.48 0.35 -0.05 66 1 761 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 -0.05 66 0 684 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 -0.05 67 0 619 0
30DEC26 5.00 P 0.59 0.59 0.59 0.48 -0.06 66 100 564 +100
30DEC26 5.25 P 0.00 0.00 0.00 0.61 -0.06 67 0 725 0
30DEC26 5.50 P 0.79 0.79 0.79 0.75 -0.07 66 15 368 0
30DEC26 5.75 P 0.00 0.00 0.00 0.87 -0.07 63 0 207 0
30DEC26 6.00 P 0.00 0.00 0.00 1.07 -0.07 66 0 444 0
30DEC26 6.25 P 0.00 0.00 0.00 1.26 -0.03 67 0 238 0
30DEC26 6.50 P 0.00 0.00 0.00 1.43 -0.05 66 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.63 -0.08 66 0 919 0
30DEC26 7.00 P 0.00 0.00 0.00 1.85 -0.06 67 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 2.08 -0.02 69 0 1,277 0
30DEC26 7.50 P 0.00 0.00 0.00 2.31 -0.07 72 0 3,238 0
30DEC26 7.75 P 0.00 0.00 0.00 2.55 -0.02 74 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 2.78 -0.03 75 0 100 0
30DEC26 8.25 P 0.00 0.00 0.00 3.02 -0.02 77 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 3.26 -0.01 79 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 3.50 -0.02 80 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 3.75 -0.03 84 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.99 -0.01 85 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 4.24 -0.01 88 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 4.48 -0.04 88 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 4.73 -0.03 91 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 5.23 -0.02 96 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 5.72 -0.03 99 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 6.22 0.00 103 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 6.71 -0.04 105 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 7.21 -0.01 109 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 7.71 -0.02 113 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 8.21 -0.03 117 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.70 -0.03 117 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.20 -0.03 120 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 9.70 -0.02 124 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.20 -0.03 127 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.70 -0.03 130 0 0 0
28JAN27 4.20 P 0.43 0.43 0.42 0.23 - 63 11 11 -
28JAN27 4.30 P 0.44 0.44 0.44 0.26 -0.08 63 200 260 +200
28JAN27 4.40 P 0.00 0.00 0.00 0.30 -0.08 64 0 135 0
28JAN27 4.50 P 0.52 0.53 0.51 0.33 -0.09 63 103 75 -55
28JAN27 4.60 P 0.00 0.00 0.00 0.37 -0.09 63 0 285 0
28JAN27 4.70 P 0.00 0.00 0.00 0.41 -0.10 63 0 170 0
28JAN27 4.80 P 0.00 0.00 0.00 0.46 -0.10 64 0 15 0
28JAN27 4.90 P 0.00 0.00 0.00 0.50 -0.10 63 0 45 0
28JAN27 5.00 P 0.00 0.00 0.00 0.55 -0.11 64 0 111 0
28JAN27 5.25 P 0.00 0.00 0.00 0.68 -0.11 64 0 65 0
28JAN27 5.50 P 0.92 0.92 0.92 0.83 -0.12 64 30 45 +30
28JAN27 5.75 P 1.05 1.05 1.03 0.98 -0.10 64 3 118 +2
28JAN27 6.00 P 0.00 0.00 0.00 1.16 -0.07 65 0 180 0
28JAN27 6.25 P 0.00 0.00 0.00 1.34 -0.05 66 0 30 0
28JAN27 6.50 P 0.00 0.00 0.00 1.53 -0.07 66 0 20 0
28JAN27 6.75 P 0.00 0.00 0.00 1.72 -0.08 66 0 64 0
28JAN27 7.00 P 0.00 0.00 0.00 1.93 -0.04 67 0 15 0
28JAN27 7.25 P 0.00 0.00 0.00 2.14 -0.04 67 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.37 -0.03 69 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.59 -0.03 70 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.82 -0.03 71 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 3.06 -0.02 73 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 - 66 0 0 -
30MAR27 4.30 P 0.00 0.00 0.00 0.43 -0.10 67 0 10 0
30MAR27 4.40 P 0.00 0.00 0.00 0.47 -0.10 67 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.51 -0.11 66 0 40 0
30MAR27 4.60 P 0.00 0.00 0.00 0.56 -0.11 67 0 630 0
30MAR27 4.70 P 0.00 0.00 0.00 0.61 -0.11 67 0 90 0
30MAR27 4.80 P 0.00 0.00 0.00 0.65 -0.12 67 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.70 -0.12 67 0 4 0
30MAR27 5.00 P 0.92 0.92 0.92 0.76 -0.12 67 10 8,023 0
30MAR27 5.25 P 0.00 0.00 0.00 0.90 -0.12 68 0 77 0
30MAR27 5.50 P 0.00 0.00 0.00 1.05 -0.13 68 0 199 0
30MAR27 5.75 P 0.00 0.00 0.00 1.20 -0.14 68 0 104 0
30MAR27 6.00 P 0.00 0.00 0.00 1.37 -0.13 68 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 1.55 -0.11 69 0 245 0
30MAR27 6.50 P 0.00 0.00 0.00 1.74 -0.09 70 0 50 0
30MAR27 6.75 P 0.00 0.00 0.00 1.93 -0.09 70 0 27 0
30MAR27 7.00 P 0.00 0.00 0.00 2.13 -0.07 70 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 2.33 -0.06 71 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 2.54 -0.06 71 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.76 -0.06 72 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.97 -0.06 72 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 3.19 -0.04 73 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.42 -0.04 74 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.66 -0.05 76 0 51 0
30MAR27 9.00 P 0.00 0.00 0.00 3.88 -0.04 76 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 4.12 -0.03 77 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 4.35 -0.04 77 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 4.59 -0.02 78 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.83 -0.03 80 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 5.30 -0.02 81 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 5.78 -0.02 82 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 6.28 +0.01 85 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 6.76 -0.01 86 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.25 -0.01 88 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.73 -0.01 88 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.23 -0.01 90 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.72 -0.04 91 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.22 -0.03 94 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.71 -0.04 95 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 10.21 -0.03 97 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.59 - 69 0 0 -
29JUN27 4.30 P 0.00 0.00 0.00 0.63 -0.06 69 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.68 -0.06 69 0 63 0
29JUN27 4.50 P 0.00 0.00 0.00 0.73 -0.06 69 0 4 0
29JUN27 4.60 P 0.00 0.00 0.00 0.78 -0.05 69 0 579 0
29JUN27 4.70 P 0.00 0.00 0.00 0.83 -0.06 69 0 10,396 0
29JUN27 4.80 P 0.00 0.00 0.00 0.88 -0.06 69 0 530 0
29JUN27 4.90 P 0.00 0.00 0.00 0.94 -0.06 70 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 0.99 -0.07 69 0 68 0
29JUN27 5.25 P 0.00 0.00 0.00 1.14 -0.06 70 0 12 0
29JUN27 5.50 P 1.47 1.47 1.47 1.29 -0.07 70 1 48 -1
29JUN27 5.75 P 0.00 0.00 0.00 1.45 -0.08 70 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.62 -0.08 70 0 220 0
29JUN27 6.25 P 0.00 0.00 0.00 1.80 -0.08 71 0 215 0
29JUN27 6.50 P 0.00 0.00 0.00 1.98 -0.08 71 0 14 0
29JUN27 6.75 P 0.00 0.00 0.00 2.16 -0.08 71 0 41 0
29JUN27 7.00 P 0.00 0.00 0.00 2.36 -0.03 72 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.54 -0.05 71 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.74 -0.07 71 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.96 -0.02 72 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.15 -0.06 71 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 3.36 -0.05 72 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.57 -0.03 72 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.79 -0.06 72 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 4.02 -0.05 73 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 4.23 -0.05 72 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 4.47 -0.05 74 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.70 -0.03 74 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 4.93 -0.04 75 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 5.40 -0.01 76 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.87 0.00 77 0 27 0
29SEP27 4.20 P 0.00 0.00 0.00 0.73 - 69 0 0 -
29SEP27 4.30 P 0.00 0.00 0.00 0.78 -0.06 69 0 0 0
29SEP27 4.40 P 1.01 1.01 1.01 0.83 -0.06 69 37 212 -4
29SEP27 4.50 P 0.00 0.00 0.00 0.88 -0.06 69 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.93 -0.06 69 0 2 0
29SEP27 4.70 P 0.00 0.00 0.00 0.98 -0.07 69 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 1.04 -0.07 69 0 32 0
29SEP27 4.90 P 0.00 0.00 0.00 1.10 -0.07 69 0 842 0
29SEP27 5.00 P 1.35 1.35 1.35 1.16 -0.07 69 1 26 +1
29SEP27 5.25 P 0.00 0.00 0.00 1.30 -0.07 69 0 32 0
29SEP27 5.50 P 0.00 0.00 0.00 1.46 -0.08 70 0 8 0
29SEP27 5.75 P 1.78 1.78 1.78 1.63 -0.07 70 15 30 +15
29SEP27 6.00 P 0.00 0.00 0.00 1.79 -0.08 70 0 30 0
29SEP27 6.25 P 0.00 0.00 0.00 1.97 -0.08 70 0 29 0
29SEP27 6.50 P 0.00 0.00 0.00 2.15 -0.09 70 0 60 0
29SEP27 6.75 P 0.00 0.00 0.00 2.34 -0.08 71 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 2.53 -0.08 71 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.73 -0.07 72 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 2.93 -0.06 72 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 3.12 -0.07 72 0 20 0
29SEP27 8.00 P 0.00 0.00 0.00 3.33 -0.05 72 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.53 -0.05 72 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 3.73 -0.06 72 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 3.94 -0.06 72 0 45 0
29SEP27 9.00 P 0.00 0.00 0.00 4.16 -0.05 72 0 20 0
29SEP27 9.25 P 0.00 0.00 0.00 4.37 -0.05 72 0 0 0
TOTAL PUT 1,499 75,275 +279
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$ 45.540
29OCT26 27.00 C 0.00 0.00 0.00 18.59 +0.86 74 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 17.59 +0.86 60 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 16.59 +0.86 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 15.54 +0.80 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.60 +0.86 60 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.54 +0.80 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.60 +0.86 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.60 +0.85 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.56 +0.67 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.76 +0.85 64 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 8.64 +0.82 44 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 7.68 +0.80 44 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 6.74 +0.76 44 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 5.83 +0.71 44 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 4.97 +0.66 44 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 4.17 +0.60 44 0 181 0
29OCT26 43.00 C 0.00 0.00 0.00 3.44 +0.53 44 0 303 0
29OCT26 44.00 C 0.00 0.00 0.00 2.78 +0.44 44 0 166 0
29OCT26 45.00 C 2.24 2.28 2.24 2.21 +0.41 44 31 188 -29
29OCT26 46.00 C 1.76 1.78 1.65 1.70 +0.29 44 33 229 +11
29OCT26 47.00 C 1.29 1.29 1.26 1.30 +0.23 44 22 111 0
29OCT26 48.00 C 1.00 1.00 1.00 0.97 +0.17 44 7 150 +7
29OCT26 49.00 C 0.00 0.00 0.00 0.73 +0.13 44 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 0.53 +0.10 44 0 82 0
29OCT26 52.50 C 0.00 0.00 0.00 0.22 +0.05 45 0 46 0
29OCT26 55.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 59 0
29OCT26 57.50 C 0.06 0.06 0.06 0.03 0.00 45 15 91 +15
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 13.60 +0.72 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 12.65 +0.75 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.67 +0.74 37 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.70 +0.73 39 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.76 +0.74 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.81 +0.82 40 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.86 +0.77 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.97 +0.73 38 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 6.13 +0.69 39 0 18 0
27NOV26 41.00 C 0.00 0.00 0.00 5.33 +0.64 38 0 45 0
27NOV26 42.00 C 0.00 0.00 0.00 4.59 +0.59 38 0 174 0
27NOV26 43.00 C 0.00 0.00 0.00 3.92 +0.55 39 0 110 0
27NOV26 44.00 C 0.00 0.00 0.00 3.24 +0.41 37 0 94 0
27NOV26 45.00 C 0.00 0.00 0.00 2.78 +0.40 39 0 82 0
27NOV26 46.00 C 0.00 0.00 0.00 2.29 +0.35 39 0 105 0
27NOV26 47.00 C 1.88 1.88 1.88 1.88 +0.29 39 15 55 +15
27NOV26 48.00 C 0.00 0.00 0.00 1.50 +0.23 38 0 124 0
27NOV26 49.00 C 0.00 0.00 0.00 1.24 +0.22 39 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 0.99 +0.19 39 0 83 0
27NOV26 52.50 C 0.00 0.00 0.00 0.54 +0.12 39 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.27 +0.06 39 0 80 0
27NOV26 57.50 C 0.00 0.00 0.00 0.13 +0.03 38 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 19.69 +0.96 68 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.70 +0.97 64 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.70 +0.87 60 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.72 +0.97 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.72 +0.96 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.65 +0.76 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.60 +0.68 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.65 +0.70 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.67 +0.67 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.70 +0.71 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.79 +0.59 37 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 8.90 +0.78 37 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 7.99 +0.71 36 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 7.14 +0.65 36 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 6.35 +0.61 36 0 66 0
30DEC26 41.00 C 0.00 0.00 0.00 5.61 +0.57 36 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 4.92 +0.50 36 0 57 0
30DEC26 43.00 C 4.35 4.35 4.35 4.42 +0.49 38 80 107 +24
30DEC26 44.00 C 0.00 0.00 0.00 3.79 +0.38 37 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 3.27 +0.37 37 0 128 0
30DEC26 46.00 C 0.00 0.00 0.00 2.83 +0.31 37 0 168 0
30DEC26 47.00 C 0.00 0.00 0.00 2.43 +0.29 37 0 123 0
30DEC26 48.00 C 0.00 0.00 0.00 2.05 +0.23 37 0 99 0
30DEC26 49.00 C 0.00 0.00 0.00 1.74 +0.22 37 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 1.46 +0.17 37 0 107 0
30DEC26 52.50 C 1.10 1.10 1.10 0.93 +0.13 37 15 113 +15
30DEC26 55.00 C 0.75 0.75 0.75 0.56 +0.06 36 15 79 0
30DEC26 57.50 C 0.00 0.00 0.00 0.34 +0.04 37 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.20 +0.03 37 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 +0.01 36 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28JAN27 34.00 C 0.00 0.00 0.00 11.94 +0.88 44 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 10.97 +0.79 41 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 10.10 +0.68 41 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 9.22 +0.62 40 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 8.31 +0.70 38 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 7.55 +0.67 38 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 6.83 +0.63 38 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 6.14 +0.57 38 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 5.53 +0.57 38 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 4.94 +0.50 38 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 4.42 +0.49 38 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 3.92 +0.46 38 0 25 0
28JAN27 46.00 C 3.43 3.43 3.43 3.42 +0.31 37 30 60 +30
28JAN27 47.00 C 0.00 0.00 0.00 2.97 +0.28 37 0 40 0
28JAN27 48.00 C 0.00 0.00 0.00 2.63 +0.20 37 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 2.36 +0.29 38 0 15 0
28JAN27 50.00 C 0.00 0.00 0.00 2.06 +0.26 38 0 58 0
28JAN27 52.50 C 0.00 0.00 0.00 1.49 +0.19 38 0 27 0
28JAN27 55.00 C 0.00 0.00 0.00 1.05 +0.16 39 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.72 +0.11 38 0 15 0
28JAN27 60.00 C 0.00 0.00 0.00 0.48 +0.08 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 19.72 +0.93 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.75 +0.82 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.81 +0.93 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.79 +0.72 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.87 +0.70 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.99 +0.70 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.13 +0.71 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.27 +0.70 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.43 +0.68 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.58 +0.64 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.76 +0.59 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.99 +0.57 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 9.24 +0.51 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.54 +0.72 41 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 7.64 +0.42 38 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.03 +0.39 38 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 6.45 +0.36 38 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 5.91 +0.32 38 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 5.41 +0.31 38 0 44 0
30MAR27 45.00 C 0.00 0.00 0.00 4.92 +0.22 38 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.50 +0.24 38 0 107 0
30MAR27 47.00 C 0.00 0.00 0.00 4.07 +0.19 38 0 75 0
30MAR27 48.00 C 0.00 0.00 0.00 3.71 +0.21 38 0 37 0
30MAR27 49.00 C 0.00 0.00 0.00 3.46 +0.27 39 0 50 0
30MAR27 50.00 C 0.00 0.00 0.00 3.11 +0.21 39 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 2.40 +0.13 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.84 +0.09 38 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.40 +0.03 38 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.03 +0.01 38 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.77 0.00 38 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.56 -0.01 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 19.91 +0.82 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 19.02 +0.82 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 18.13 +0.70 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 17.27 +0.69 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 16.42 +0.68 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 15.60 +0.69 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.79 +0.67 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 14.00 +0.65 43 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.24 +0.65 43 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 12.50 +0.63 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.77 +0.61 42 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 11.09 +0.61 42 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 10.41 +0.65 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.77 +0.56 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.16 +0.55 41 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.57 +0.53 41 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 8.01 +0.50 41 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 7.49 +0.48 40 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.94 +0.41 40 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 6.47 +0.35 40 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 6.06 +0.35 40 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 5.65 +0.35 40 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 5.24 +0.17 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.91 +0.16 40 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.57 +0.19 40 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 3.81 +0.30 40 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.13 +0.20 40 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.64 +0.10 40 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.16 +0.05 40 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.78 +0.06 40 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.47 +0.04 40 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 14.15 +0.63 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.45 +0.60 43 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.78 +0.60 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.11 +0.55 42 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.50 +0.56 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.89 +0.54 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.33 +0.60 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.76 +0.50 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.23 +0.48 41 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.73 +0.53 41 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.14 +0.40 40 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.69 +0.39 40 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.26 +0.37 40 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.85 +0.35 40 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.47 +0.34 40 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.11 +0.33 40 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.77 +0.32 40 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.99 +0.31 41 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.33 +0.15 40 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 3.77 +0.25 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.27 +0.17 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.78 +0.11 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.41 +0.12 41 0 0 0
TOTAL CALL 263 6,389 +88
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 159 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 -0.04 45 0 148 0
29OCT26 38.00 P 0.00 0.00 0.00 0.07 -0.07 44 0 97 0
29OCT26 39.00 P 0.00 0.00 0.00 0.13 -0.10 44 0 137 0
29OCT26 40.00 P 0.00 0.00 0.00 0.23 -0.14 45 0 189 0
29OCT26 41.00 P 0.00 0.00 0.00 0.37 -0.20 45 0 213 0
29OCT26 42.00 P 0.00 0.00 0.00 0.57 -0.27 45 0 183 0
29OCT26 43.00 P 0.00 0.00 0.00 0.85 -0.34 45 0 292 0
29OCT26 44.00 P 0.00 0.00 0.00 1.20 -0.42 45 0 297 0
29OCT26 45.00 P 1.70 1.73 1.62 1.64 -0.47 45 75 317 +45
29OCT26 46.00 P 0.00 0.00 0.00 2.13 -0.61 45 0 83 0
29OCT26 47.00 P 0.00 0.00 0.00 2.78 -0.54 46 0 51 0
29OCT26 48.00 P 0.00 0.00 0.00 3.37 -0.67 44 0 69 0
29OCT26 49.00 P 0.00 0.00 0.00 4.11 -0.72 44 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 4.91 -0.76 44 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 7.11 -0.82 44 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 9.55 -0.82 50 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.96 -0.87 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.46 -0.86 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.96 -0.86 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.46 -0.86 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.09 -0.04 39 0 21 0
27NOV26 36.00 P 0.00 0.00 0.00 0.15 -0.06 39 0 16 0
27NOV26 37.00 P 0.00 0.00 0.00 0.23 -0.09 39 0 41 0
27NOV26 38.00 P 0.47 0.47 0.47 0.35 -0.12 39 15 91 +15
27NOV26 39.00 P 0.00 0.00 0.00 0.51 -0.16 39 0 45 0
27NOV26 40.00 P 0.77 0.77 0.77 0.71 -0.22 39 15 90 +15
27NOV26 41.00 P 0.00 0.00 0.00 0.97 -0.27 39 0 77 0
27NOV26 42.00 P 0.00 0.00 0.00 1.30 -0.29 39 0 90 0
27NOV26 43.00 P 0.00 0.00 0.00 1.67 -0.31 39 0 138 0
27NOV26 44.00 P 0.00 0.00 0.00 2.07 -0.38 38 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 2.48 -0.50 37 0 131 0
27NOV26 46.00 P 3.09 3.09 3.09 3.10 -0.43 38 15 15 0
27NOV26 47.00 P 0.00 0.00 0.00 3.83 -0.48 40 0 45 0
27NOV26 48.00 P 0.00 0.00 0.00 4.42 -0.60 39 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 5.13 -0.66 38 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 5.90 -0.69 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 7.99 -0.75 38 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.17 -0.70 35 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 12.51 -0.84 27 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.94 -0.85 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.39 -0.76 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.89 -0.74 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.06 -0.04 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.10 -0.05 37 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.15 -0.07 36 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.23 -0.09 37 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.33 -0.13 37 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 0.46 -0.16 36 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 0.63 -0.20 37 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 0.84 -0.25 37 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 1.10 -0.27 37 0 102 0
30DEC26 41.00 P 0.00 0.00 0.00 1.41 -0.32 37 0 93 0
30DEC26 42.00 P 0.00 0.00 0.00 1.76 -0.34 37 0 235 0
30DEC26 43.00 P 0.00 0.00 0.00 2.17 -0.35 37 0 227 0
30DEC26 44.00 P 0.00 0.00 0.00 2.55 -0.38 36 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 3.02 -0.52 36 0 218 0
30DEC26 46.00 P 0.00 0.00 0.00 3.61 -0.57 36 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 4.23 -0.59 36 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 4.87 -0.64 36 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 5.58 -0.65 36 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 6.31 -0.69 36 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 8.30 -0.61 36 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.55 -0.55 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.83 -0.57 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.17 -0.62 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.58 -0.63 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.02 -0.75 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.48 -0.65 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.96 -0.75 36 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.30 -0.89 0 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.36 -0.07 39 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.48 -0.10 38 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.63 -0.14 38 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.83 -0.14 39 0 30 0
28JAN27 38.00 P 0.00 0.00 0.00 1.05 -0.19 39 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 1.30 -0.20 38 0 15 0
28JAN27 40.00 P 0.00 0.00 0.00 1.59 -0.21 38 0 30 0
28JAN27 41.00 P 0.00 0.00 0.00 1.90 -0.23 38 0 25 0
28JAN27 42.00 P 0.00 0.00 0.00 2.27 -0.27 38 0 25 0
28JAN27 43.00 P 0.00 0.00 0.00 2.73 -0.26 38 0 30 0
28JAN27 44.00 P 0.00 0.00 0.00 3.20 -0.27 38 0 15 0
28JAN27 45.00 P 3.66 3.66 3.66 3.66 -0.53 38 15 15 +15
28JAN27 46.00 P 0.00 0.00 0.00 4.35 -0.37 39 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 4.85 -0.51 38 0 0 0
28JAN27 48.00 P 0.00 0.00 0.00 5.49 -0.52 38 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 6.15 -0.58 38 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 6.87 -0.58 38 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 8.66 -0.55 37 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 10.72 -0.61 37 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 12.95 -0.62 37 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 15.17 -0.72 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.09 -0.04 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.12 -0.07 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.17 -0.09 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.24 -0.10 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 0.32 -0.14 38 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 0.44 -0.15 38 0 17 0
30MAR27 33.00 P 0.00 0.00 0.00 0.56 -0.19 38 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 0.70 -0.24 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.88 -0.26 38 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.12 -0.23 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.33 -0.36 38 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.65 -0.35 39 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 1.97 -0.34 39 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.32 -0.34 39 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 2.72 -0.33 39 0 26 0
30MAR27 42.00 P 0.00 0.00 0.00 3.14 -0.33 39 0 44 0
30MAR27 43.00 P 0.00 0.00 0.00 3.60 -0.33 39 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 4.09 -0.34 39 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 4.50 -0.62 38 0 135 0
30MAR27 46.00 P 0.00 0.00 0.00 5.14 -0.55 39 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 5.73 -0.58 39 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 6.29 -0.46 38 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 6.95 -0.44 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.62 -0.48 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.43 -0.59 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.37 -0.57 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.43 -0.60 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.59 -0.65 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.86 -0.65 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.18 -0.68 36 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.24 -0.07 40 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.32 -0.07 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.42 -0.09 40 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.53 -0.11 40 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.67 -0.13 40 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.83 -0.14 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.00 -0.18 40 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.22 -0.18 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.44 -0.23 40 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 1.72 -0.24 40 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.00 -0.27 41 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 2.32 -0.30 41 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.67 -0.31 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.03 -0.37 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.46 -0.34 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.89 -0.34 41 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.34 -0.34 41 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 4.85 -0.32 41 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 5.35 -0.32 41 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 5.87 -0.35 41 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 6.42 -0.42 41 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 6.98 -0.36 41 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 7.55 -0.45 40 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 8.18 -0.42 40 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.84 -0.50 40 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 10.57 -0.49 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.42 -0.51 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.36 -0.55 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.38 -0.58 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.48 -0.70 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.66 -0.65 39 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.10 -0.18 41 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 2.39 -0.23 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 2.74 -0.21 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.10 -0.18 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.47 -0.29 41 0 15 0
29SEP27 39.00 P 0.00 0.00 0.00 3.90 -0.30 41 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 4.34 -0.27 42 0 45 0
29SEP27 41.00 P 0.00 0.00 0.00 4.78 -0.27 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.23 -0.29 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.75 -0.27 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.25 -0.28 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.78 -0.33 41 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.34 -0.34 41 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.87 -0.41 41 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 8.50 -0.37 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.13 -0.32 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.70 -0.42 41 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.41 -0.45 41 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 13.22 -0.48 41 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.11 -0.51 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.07 -0.60 41 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.10 -0.57 40 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.19 -0.60 40 0 0 0
TOTAL PUT 135 6,288 +90
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$ 51.850
09OCT26 40.50 C 0.00 0.00 0.00 11.35 +0.50 0 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 10.85 +0.49 0 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 10.35 +0.49 0 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 9.85 +0.50 0 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 9.35 +0.38 0 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 8.85 +0.50 0 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 8.35 +0.48 0 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 7.85 +0.50 0 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 7.35 +0.48 0 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 6.85 +0.51 0 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 6.35 +0.48 0 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 5.85 +0.48 0 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 5.35 +0.48 0 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 4.85 +0.50 0 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 4.35 +0.41 0 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 3.85 +0.41 0 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 3.35 +0.50 0 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 2.85 +0.42 0 0 0 -30
09OCT26 49.50 C 0.00 0.00 0.00 2.35 +0.48 0 0 0 -30
09OCT26 50.00 C 0.00 0.00 0.00 1.85 +0.46 0 0 0 -30
09OCT26 51.00 C 0.00 0.00 0.00 0.85 +0.39 0 0 0 -71
09OCT26 52.00 C 0.04 0.05 0.01 0.00 -0.16 0 30 337 -5
09OCT26 53.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 375 0
09OCT26 54.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 594 0
09OCT26 55.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 263 0
09OCT26 56.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 6 0
09OCT26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
09OCT26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09OCT26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 11.38 +0.31 66 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 10.88 +0.42 63 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 10.38 +0.31 59 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 9.88 +0.53 56 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 9.38 +0.41 53 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 8.88 +0.53 49 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 8.38 +0.51 46 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 7.88 +0.53 43 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 7.38 +0.51 40 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 6.88 +0.54 37 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 6.38 +0.51 33 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 5.88 +0.51 30 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 5.38 +0.51 27 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 4.88 +0.53 24 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 4.38 +0.44 21 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 3.88 +0.44 17 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 3.38 +0.52 0 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 2.88 +0.45 0 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 2.40 +0.44 18 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 1.92 +0.39 18 0 2 0
16OCT26 51.00 C 0.99 1.05 0.99 1.05 +0.25 17 100 100 +30
16OCT26 52.00 C 0.42 0.51 0.38 0.46 +0.11 18 180 247 +172
16OCT26 53.00 C 0.15 0.16 0.13 0.21 +0.07 21 56 124 +56
16OCT26 54.00 C 0.00 0.00 0.00 0.10 +0.05 24 0 43 0
16OCT26 55.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 0.02 +0.01 33 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 44 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 52 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 68 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 83 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 30.89 +0.36 125 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 29.89 +0.36 110 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 28.89 +0.37 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 27.89 +0.36 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 26.89 +0.36 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 25.90 +0.37 100 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 24.90 +0.37 90 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 23.90 +0.40 74 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 22.90 +0.36 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 21.90 +0.46 0 0 127 0
29OCT26 31.00 C 0.00 0.00 0.00 20.90 +0.35 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 19.91 +0.36 70 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 18.91 +0.35 62 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 17.91 +0.36 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.91 +0.36 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.91 +0.36 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.92 +0.36 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.92 +0.37 46 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.92 +0.36 38 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.92 +0.35 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.92 +0.35 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.92 +0.54 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.93 +0.55 30 0 80 0
29OCT26 44.00 C 0.00 0.00 0.00 7.93 +0.55 25 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 6.93 +0.54 18 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 5.94 +0.54 22 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 4.95 +0.52 20 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 3.99 +0.50 20 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 2.99 +0.45 16 0 154 0
29OCT26 50.00 C 2.08 2.32 2.08 2.18 +0.30 18 242 874 +228
29OCT26 52.50 C 0.67 0.77 0.60 0.74 +0.16 20 1,100 4,414 +582
29OCT26 55.00 C 0.22 0.22 0.14 0.26 +0.07 24 355 10,739 +90
29OCT26 57.50 C 0.08 0.08 0.08 0.10 +0.01 28 2 7,242 -2
29OCT26 60.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 7,368 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 2,897 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,681 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,144 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,095 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 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 76 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 87 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 94 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 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 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 30.91 +0.26 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 29.92 +0.38 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 28.92 +0.26 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 27.91 +0.35 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 26.93 +0.26 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 25.93 +0.26 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 24.94 +0.26 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 23.94 +0.26 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 22.95 +0.26 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 21.95 +0.26 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 20.96 +0.26 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 19.96 +0.26 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 18.97 +0.26 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 17.97 +0.32 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 16.98 +0.26 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 15.98 +0.43 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 14.99 +0.26 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 13.99 +0.43 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 13.00 +0.26 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 12.00 +0.25 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.05 +0.29 29 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.03 +0.53 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.05 +0.53 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.07 +0.52 22 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.11 +0.51 22 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.07 +0.35 16 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.15 +0.30 18 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 4.27 +0.29 19 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 3.46 +0.27 19 0 90 0
27NOV26 50.00 C 2.76 2.76 2.76 2.74 +0.25 19 5 409 +5
27NOV26 52.50 C 1.43 1.43 1.22 1.33 +0.15 20 117 3,072 +39
27NOV26 55.00 C 0.55 0.63 0.55 0.68 +0.15 22 173 6,858 +17
27NOV26 57.50 C 0.24 0.27 0.22 0.36 +0.12 25 166 5,943 +156
27NOV26 60.00 C 0.14 0.15 0.12 0.20 +0.08 27 26 3,052 +18
27NOV26 62.50 C 0.08 0.08 0.08 0.12 +0.06 29 92 1,502 +92
27NOV26 65.00 C 0.06 0.06 0.06 0.08 +0.04 32 10 825 -10
27NOV26 67.50 C 0.00 0.00 0.00 0.05 +0.03 34 0 993 0
27NOV26 70.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 291 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 636 0
27NOV26 75.00 C 0.01 0.01 0.01 0.02 +0.01 40 246 987 +246
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 344 0
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 45 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 50 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 55 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 130 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 71 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 31.08 +0.43 89 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 30.08 +0.46 84 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 29.10 +0.44 82 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 28.01 +0.45 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 27.11 +0.44 73 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 26.13 +0.46 71 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 25.02 +0.30 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 24.13 +0.45 63 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 23.15 +0.46 61 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.16 +0.47 58 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.17 +0.47 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.18 +0.48 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.19 +0.48 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.08 +0.30 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.19 +0.46 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.20 +0.46 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.21 +0.40 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.23 +0.52 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.26 +0.52 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.28 +0.47 33 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 11.31 +0.55 31 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 10.36 +0.68 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.24 +0.51 23 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.30 +0.50 23 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.38 +0.49 22 0 150 0
30DEC26 46.00 C 0.00 0.00 0.00 6.42 +0.34 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.55 +0.32 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.72 +0.29 20 0 90 0
30DEC26 49.00 C 4.16 4.16 4.16 3.98 +0.26 20 60 150 +30
30DEC26 50.00 C 0.00 0.00 0.00 3.29 +0.24 20 0 2,829 0
30DEC26 52.50 C 1.81 1.87 1.77 1.91 +0.16 20 45 3,881 0
30DEC26 55.00 C 1.11 1.11 1.01 1.09 +0.13 21 93 6,036 -60
30DEC26 57.50 C 0.60 0.62 0.59 0.61 +0.05 22 7 14,291 -4
30DEC26 60.00 C 0.36 0.36 0.36 0.36 +0.04 24 61 15,607 -29
30DEC26 62.50 C 0.00 0.00 0.00 0.20 +0.02 25 0 13,955 0
30DEC26 65.00 C 0.17 0.17 0.16 0.12 +0.01 26 62 10,681 +2
30DEC26 67.50 C 0.13 0.13 0.12 0.07 0.00 27 15 10,983 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 0.00 28 0 7,018 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 29 0 5,187 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 30 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 576 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 420 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 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 60 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 31.08 +0.15 66 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 30.08 +0.14 59 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 29.10 +0.15 60 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 28.09 +0.13 48 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 27.11 +0.26 51 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 26.13 +0.14 52 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 25.13 +0.13 46 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 24.14 +0.13 44 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 23.16 +0.14 44 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 22.16 +0.13 39 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 21.18 +0.14 40 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 20.19 +0.14 37 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 19.19 +0.12 33 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 18.21 +0.13 33 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 17.22 +0.13 31 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 16.24 +0.13 31 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 15.27 +0.15 30 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 14.29 +0.19 29 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 13.33 +0.23 29 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 12.36 +0.26 28 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 11.40 +0.29 27 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 10.45 +0.32 26 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 9.51 +0.33 25 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 8.43 +0.43 20 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 7.60 +0.47 22 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 6.74 +0.44 22 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 5.92 +0.42 22 0 10 0
28JAN27 48.00 C 0.00 0.00 0.00 5.15 +0.39 21 0 6 0
28JAN27 49.00 C 4.31 4.31 4.31 4.37 +0.25 21 30 60 +30
28JAN27 50.00 C 3.65 3.72 3.65 3.71 +0.24 21 60 80 +30
28JAN27 52.50 C 0.00 0.00 0.00 2.35 +0.17 21 0 1,840 0
28JAN27 55.00 C 0.00 0.00 0.00 1.46 +0.14 21 0 93 0
28JAN27 57.50 C 0.89 0.89 0.89 0.90 +0.09 22 1 107 +1
28JAN27 60.00 C 0.53 0.53 0.53 0.56 +0.06 23 2 79 +2
28JAN27 62.50 C 0.00 0.00 0.00 0.35 +0.05 24 0 320 0
28JAN27 65.00 C 0.00 0.00 0.00 0.21 +0.03 25 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.13 +0.02 26 0 200 0
28JAN27 70.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 36 0
28JAN27 72.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 5 0
28JAN27 75.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 75 0
28JAN27 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 31.08 +0.01 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 30.08 -0.01 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 29.10 0.00 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 28.11 -0.02 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 27.13 -0.01 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 26.14 -0.03 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 25.16 -0.02 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 24.18 -0.02 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 23.20 -0.01 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 22.21 -0.03 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 21.23 -0.03 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.26 -0.02 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.29 -0.02 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.32 -0.02 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.36 0.00 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.41 +0.05 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.45 +0.08 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.50 +0.12 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.55 +0.15 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.62 +0.18 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.69 +0.19 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.78 +0.20 23 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 9.89 +0.21 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.03 +0.21 23 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 8.16 +0.41 22 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 7.39 +0.32 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.61 +0.31 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.87 +0.28 22 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 5.23 +0.25 22 0 1,513 0
30MAR27 50.00 C 0.00 0.00 0.00 4.60 +0.23 22 0 2,864 0
30MAR27 52.50 C 0.00 0.00 0.00 3.26 +0.17 22 0 4,607 0
30MAR27 55.00 C 2.28 2.28 2.28 2.26 +0.12 22 10 4,000 0
30MAR27 57.50 C 1.58 1.58 1.58 1.56 +0.11 23 165 4,664 +165
30MAR27 60.00 C 1.12 1.12 1.07 1.09 +0.14 23 92 20,873 +12
30MAR27 62.50 C 0.75 0.79 0.75 0.75 +0.13 24 3 659 0
30MAR27 65.00 C 0.00 0.00 0.00 0.50 +0.10 24 0 3,177 0
30MAR27 67.50 C 0.00 0.00 0.00 0.34 +0.09 25 0 960 0
30MAR27 70.00 C 0.35 0.35 0.35 0.23 +0.07 25 2 2,605 0
30MAR27 72.50 C 0.00 0.00 0.00 0.15 +0.05 25 0 4,259 0
30MAR27 75.00 C 0.21 0.21 0.21 0.10 +0.03 26 3 1,741 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 +0.03 26 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 1,742 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 +0.02 27 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 97 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 31.22 -0.03 0 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 30.25 -0.02 0 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 29.27 -0.02 0 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 28.30 -0.02 0 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 27.32 +0.12 0 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 26.35 -0.02 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 25.38 -0.01 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 24.40 -0.02 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 23.44 +0.11 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 22.48 -0.01 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 21.52 -0.03 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 20.56 -0.02 30 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 19.61 +0.02 31 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 18.67 +0.07 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.73 +0.11 30 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 16.79 +0.15 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.86 +0.18 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.93 +0.20 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.01 +0.22 28 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.11 +0.24 28 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 12.22 +0.25 27 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 11.35 +0.26 27 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.52 +0.27 26 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.71 +0.29 26 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.86 +0.23 25 0 61 0
29JUN27 46.00 C 0.00 0.00 0.00 8.10 +0.37 25 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 7.39 +0.28 25 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 6.69 +0.25 24 0 0 0
29JUN27 49.00 C 6.14 6.14 6.14 6.05 +0.24 24 30 1,101 +30
29JUN27 50.00 C 5.40 5.40 5.40 5.49 +0.28 24 30 2,151 +30
29JUN27 52.50 C 0.00 0.00 0.00 4.16 +0.29 24 0 833 0
29JUN27 55.00 C 0.00 0.00 0.00 3.12 +0.25 24 0 5,728 0
29JUN27 57.50 C 0.00 0.00 0.00 2.30 +0.19 24 0 1,694 0
29JUN27 60.00 C 0.00 0.00 0.00 1.67 +0.14 24 0 3,693 0
29JUN27 62.50 C 1.39 1.39 1.39 1.20 +0.10 24 25 888 +25
29JUN27 65.00 C 0.00 0.00 0.00 0.85 +0.06 24 0 760 0
29JUN27 67.50 C 0.00 0.00 0.00 0.60 +0.03 24 0 963 0
29JUN27 70.00 C 0.70 0.74 0.70 0.42 +0.02 25 3 6,264 -2
29JUN27 72.50 C 0.00 0.00 0.00 0.30 +0.02 25 0 1,163 0
29JUN27 75.00 C 0.00 0.00 0.00 0.21 +0.01 25 0 836 0
29JUN27 77.50 C 0.00 0.00 0.00 0.15 0.00 25 0 255 0
29JUN27 80.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 245 0
29JUN27 82.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 643 0
29JUN27 85.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 438 0
29JUN27 87.50 C 0.00 0.00 0.00 0.04 0.00 26 0 339 0
29JUN27 90.00 C 0.21 0.21 0.21 0.03 0.00 26 3 295 0
29JUN27 92.50 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 0.00 25 0 33 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 31.23 -0.02 0 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 30.26 -0.02 0 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 29.28 -0.02 0 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 28.30 -0.03 0 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 27.33 -0.02 0 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 26.36 -0.02 0 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 25.38 -0.02 0 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 24.42 -0.03 0 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 23.46 -0.01 29 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 22.49 -0.02 29 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 21.54 -0.02 30 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 20.60 +0.02 31 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 19.65 +0.06 31 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 18.71 +0.11 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 17.79 +0.17 30 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 16.85 +0.21 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 15.96 +0.27 29 0 82 0
29SEP27 38.00 C 0.00 0.00 0.00 15.02 +0.27 28 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 14.13 +0.29 28 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.26 +0.32 28 0 10 0
29SEP27 41.00 C 0.00 0.00 0.00 12.41 +0.33 27 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.58 +0.34 27 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.76 +0.33 27 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.99 +0.32 26 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.12 +0.20 25 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.50 +0.30 26 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.81 +0.28 25 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.23 +0.47 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.64 +0.47 26 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.07 +0.58 26 865 1,125 +865
29SEP27 52.50 C 4.94 4.94 4.94 4.76 +0.18 25 145 2,942 +145
29SEP27 55.00 C 0.00 0.00 0.00 3.81 +0.17 25 0 1,727 0
29SEP27 57.50 C 0.00 0.00 0.00 3.05 +0.16 26 0 1,062 0
29SEP27 60.00 C 2.50 2.50 2.50 2.44 +0.16 26 11 846 0
29SEP27 62.50 C 0.00 0.00 0.00 1.94 +0.14 26 0 542 0
29SEP27 65.00 C 1.57 1.58 1.53 1.51 +0.09 26 14 204 0
29SEP27 67.50 C 0.00 0.00 0.00 1.18 +0.08 26 0 34 0
29SEP27 70.00 C 1.10 1.10 1.10 0.93 +0.05 26 2 59 +2
29SEP27 72.50 C 0.00 0.00 0.00 0.72 +0.02 27 0 118 0
29SEP27 75.00 C 0.00 0.00 0.00 0.57 +0.02 27 0 316 0
29SEP27 77.50 C 0.67 0.67 0.66 0.44 0.00 27 76 294 +62
29SEP27 80.00 C 0.00 0.00 0.00 0.34 -0.01 27 0 144 0
29SEP27 82.50 C 0.00 0.00 0.00 0.27 -0.01 27 0 50 0
29SEP27 85.00 C 0.44 0.48 0.44 0.21 -0.02 27 15 38 -5
29SEP27 87.50 C 0.00 0.00 0.00 0.17 -0.01 27 0 16 0
29SEP27 90.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 40 0
29SEP27 92.50 C 0.33 0.33 0.33 0.11 -0.01 28 2 45 0
29SEP27 95.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.01 -0.01 27 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 28 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
TOTAL CALL 4,832 274,890 +2,884
09OCT26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 45 0
09OCT26 46.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 198 0
09OCT26 51.00 P 0.02 0.02 0.02 0.00 -0.16 0 6 631 -1
09OCT26 52.00 P 0.40 0.40 0.20 0.15 -0.69 0 50 0 -287
09OCT26 53.00 P 1.37 1.37 1.37 1.15 -0.57 0 4 0 -391
09OCT26 54.00 P 2.25 2.25 2.25 2.15 -0.60 0 1 0 -1
09OCT26 55.00 P 3.20 3.20 3.20 3.15 -0.69 0 5 0 -20
09OCT26 56.00 P 0.00 0.00 0.00 4.15 -0.57 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 5.15 -0.57 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 6.15 -0.57 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 7.15 -0.57 0 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 8.15 -0.57 0 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 9.15 -0.57 0 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 10.15 -0.57 0 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 11.15 -0.57 0 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 12.15 -0.57 0 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 13.15 -0.57 0 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 14.15 -0.57 0 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 15.15 -0.57 0 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 16.15 -0.57 0 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 17.15 -0.57 0 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 18.15 -0.58 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 19.15 -0.58 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 20.15 -0.58 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 21.15 -0.58 0 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 0.01 -0.04 38 0 150 0
16OCT26 46.50 P 0.00 0.00 0.00 0.01 -0.05 35 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.01 -0.06 32 0 130 0
16OCT26 47.50 P 0.00 0.00 0.00 0.01 -0.07 29 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.01 -0.08 26 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.01 -0.09 23 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.01 -0.10 20 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 0.02 -0.10 19 0 91 0
16OCT26 50.00 P 0.07 0.07 0.07 0.05 -0.11 19 2 135 +2
16OCT26 51.00 P 0.30 0.36 0.22 0.20 -0.25 18 27 414 +1
16OCT26 52.00 P 0.65 0.70 0.58 0.62 -0.40 19 203 272 +121
16OCT26 53.00 P 1.25 1.26 1.25 1.38 -0.38 23 40 44 +40
16OCT26 54.00 P 0.00 0.00 0.00 2.29 -0.46 28 0 7 0
16OCT26 55.00 P 0.00 0.00 0.00 3.27 -0.57 35 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 4.16 -0.56 29 0 0 0
16OCT26 57.00 P 0.00 0.00 0.00 5.15 -0.57 0 0 0 0
16OCT26 58.00 P 0.00 0.00 0.00 6.15 -0.57 0 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 7.15 -0.57 0 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 8.15 -0.57 0 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 9.15 -0.57 0 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 10.15 -0.57 0 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 11.15 -0.57 0 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 12.15 -0.57 0 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 13.15 -0.57 0 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 14.15 -0.57 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 15.15 -0.57 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 16.15 -0.57 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 17.15 -0.57 0 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 18.15 -0.58 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 19.15 -0.58 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 20.15 -0.58 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 370 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 490 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 129 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 533 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 815 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 935 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 673 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 -0.04 22 0 878 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 -0.05 21 0 1,527 0
29OCT26 48.00 P 0.09 0.09 0.09 0.06 -0.05 21 1 4,997 -1
29OCT26 49.00 P 0.19 0.19 0.15 0.14 -0.10 20 107 4,985 +60
29OCT26 50.00 P 0.36 0.40 0.30 0.32 -0.14 21 1,205 12,352 +366
29OCT26 52.50 P 1.46 1.46 1.30 1.37 -0.31 21 690 15,464 +599
29OCT26 55.00 P 3.50 3.50 3.50 3.44 -0.40 27 4 4,715 -4
29OCT26 57.50 P 0.00 0.00 0.00 5.70 -0.53 28 0 891 0
29OCT26 60.00 P 0.00 0.00 0.00 8.16 -0.56 33 0 423 0
29OCT26 62.50 P 0.00 0.00 0.00 10.79 -0.41 52 0 13 0
29OCT26 65.00 P 0.00 0.00 0.00 13.29 -0.43 61 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.80 -0.40 69 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.29 -0.44 76 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.79 -0.41 83 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.29 -0.41 89 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 25.79 -0.41 96 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 28.29 -0.41 102 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 30.79 -0.41 108 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 33.29 -0.41 113 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 35.80 -0.40 120 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 38.30 -0.40 125 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 40.79 -0.41 129 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 43.30 -0.40 134 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 45.79 -0.41 138 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 48.30 -0.40 144 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 50.79 -0.41 147 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 53.29 -0.41 152 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 55.79 -0.41 156 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 58.29 -0.41 160 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 60.79 -0.41 164 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 63.29 -0.41 167 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 65.79 -0.41 171 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 68.29 -0.41 175 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 70.79 -0.41 178 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 73.29 -0.41 181 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 75.79 -0.41 185 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 78.29 -0.41 188 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 80.79 -0.41 191 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 210 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 130 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 252 0
27NOV26 44.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 321 0
27NOV26 45.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 755 0
27NOV26 46.00 P 0.00 0.00 0.00 0.12 -0.05 22 0 774 0
27NOV26 47.00 P 0.00 0.00 0.00 0.20 -0.08 22 0 1,051 0
27NOV26 48.00 P 0.38 0.38 0.33 0.33 -0.11 22 132 3,615 0
27NOV26 49.00 P 0.57 0.57 0.50 0.53 -0.12 21 44 8,159 +4
27NOV26 50.00 P 0.79 0.85 0.75 0.79 -0.15 21 89 12,980 -43
27NOV26 52.50 P 1.90 1.90 1.79 1.87 -0.26 21 60 4,891 0
27NOV26 55.00 P 3.73 3.73 3.73 3.73 -0.27 24 60 4,512 +60
27NOV26 57.50 P 0.00 0.00 0.00 5.85 -0.45 25 0 4,843 0
27NOV26 60.00 P 8.46 8.46 8.46 8.47 -0.25 35 2 230 0
27NOV26 62.50 P 0.00 0.00 0.00 10.79 -0.41 36 0 60 0
27NOV26 65.00 P 0.00 0.00 0.00 13.29 -0.43 41 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.80 -0.40 47 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.29 -0.44 52 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.79 -0.41 57 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.29 -0.41 61 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 25.79 -0.41 65 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 28.29 -0.41 69 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 30.79 -0.41 73 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 33.29 -0.41 77 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 35.80 -0.40 81 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 38.30 -0.40 85 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 40.79 -0.41 88 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 43.30 -0.40 92 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 45.79 -0.41 94 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 48.30 -0.40 98 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 50.79 -0.41 100 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 53.29 -0.41 103 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 55.79 -0.41 105 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 58.29 -0.41 108 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 60.79 -0.41 111 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 63.29 -0.41 113 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 65.79 -0.41 116 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 68.29 -0.41 118 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 70.79 -0.41 121 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 73.29 -0.41 123 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 75.79 -0.41 126 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 78.29 -0.41 128 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 80.79 -0.41 130 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 260 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 260 0
30DEC26 40.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 490 0
30DEC26 41.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 1,141 0
30DEC26 44.00 P 0.00 0.00 0.00 0.14 -0.04 23 0 3,768 0
30DEC26 45.00 P 0.00 0.00 0.00 0.21 -0.06 23 0 3,370 0
30DEC26 46.00 P 0.37 0.37 0.37 0.32 -0.07 22 14 4,106 +10
30DEC26 47.00 P 0.49 0.49 0.49 0.46 -0.09 22 5 4,042 +5
30DEC26 48.00 P 0.61 0.65 0.61 0.65 -0.09 22 77 8,151 +75
30DEC26 49.00 P 0.90 0.90 0.90 0.89 -0.12 22 30 9,028 +30
30DEC26 50.00 P 1.19 1.22 1.19 1.20 -0.15 21 34 19,922 +4
30DEC26 52.50 P 2.31 2.32 2.21 2.32 -0.20 21 150 15,129 0
30DEC26 55.00 P 3.91 4.09 3.91 3.98 -0.29 22 90 17,933 0
30DEC26 57.50 P 0.00 0.00 0.00 6.07 -0.39 24 0 7,520 0
30DEC26 60.00 P 8.30 8.30 8.30 8.47 -0.40 28 20 5,466 0
30DEC26 62.50 P 0.00 0.00 0.00 10.88 -0.33 32 0 8,341 0
30DEC26 65.00 P 0.00 0.00 0.00 13.29 -0.43 34 0 1,073 0
30DEC26 67.50 P 0.00 0.00 0.00 15.80 -0.40 39 0 0 -200
30DEC26 70.00 P 0.00 0.00 0.00 18.29 -0.44 42 0 3,152 0
30DEC26 72.50 P 0.00 0.00 0.00 20.79 -0.41 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.29 -0.41 50 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 25.79 -0.41 53 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.29 -0.41 57 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 30.79 -0.41 60 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 33.29 -0.41 63 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 35.80 -0.40 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.30 -0.40 69 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 40.79 -0.41 71 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 43.30 -0.40 74 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 45.79 -0.41 76 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 48.30 -0.40 79 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 50.79 -0.41 81 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 53.29 -0.41 84 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 55.79 -0.41 86 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 58.29 -0.41 88 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 60.79 -0.41 90 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 63.29 -0.41 92 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 65.79 -0.41 94 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 68.29 -0.41 96 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 70.79 -0.41 98 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 73.29 -0.41 100 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 75.79 -0.41 102 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 78.29 -0.41 104 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 80.79 -0.41 106 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 30 0
28JAN27 40.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
28JAN27 42.00 P 0.17 0.17 0.17 0.09 -0.04 22 4 4 +4
28JAN27 43.00 P 0.00 0.00 0.00 0.14 -0.05 22 0 103 0
28JAN27 44.00 P 0.00 0.00 0.00 0.22 -0.06 22 0 320 0
28JAN27 45.00 P 0.42 0.42 0.42 0.32 -0.08 22 30 104 +30
28JAN27 46.00 P 0.00 0.00 0.00 0.46 -0.11 22 0 308 0
28JAN27 47.00 P 0.70 0.70 0.70 0.63 -0.12 22 30 923 +30
28JAN27 48.00 P 0.00 0.00 0.00 0.87 -0.10 22 0 1,265 0
28JAN27 49.00 P 1.19 1.19 1.11 1.15 -0.12 22 57 632 +3
28JAN27 50.00 P 1.49 1.49 1.38 1.48 -0.14 21 66 2,535 +51
28JAN27 52.50 P 0.00 0.00 0.00 2.62 -0.21 21 0 42 0
28JAN27 55.00 P 4.14 4.16 4.14 4.16 -0.34 21 6 169 +6
28JAN27 57.50 P 6.10 6.10 6.10 6.16 -0.45 23 20 22 +20
28JAN27 60.00 P 0.00 0.00 0.00 8.49 -0.38 26 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 10.88 -0.33 28 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 13.29 -0.43 30 0 10 0
28JAN27 67.50 P 0.00 0.00 0.00 15.80 -0.40 34 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 18.29 -0.44 38 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 20.79 -0.41 41 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 23.29 -0.41 44 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 25.79 -0.41 47 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 28.29 -0.41 50 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 30.79 -0.41 53 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 33.29 -0.41 56 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 35.80 -0.40 59 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 38.30 -0.40 61 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 40.79 -0.41 63 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 43.30 -0.40 66 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 45.79 -0.41 68 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 48.30 -0.40 70 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 50.79 -0.41 72 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 53.29 -0.41 74 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 55.79 -0.41 76 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 58.29 -0.41 78 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 60.79 -0.41 80 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 63.29 -0.41 82 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 65.79 -0.41 84 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 68.29 -0.41 86 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 70.79 -0.41 88 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 73.29 -0.41 89 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 75.79 -0.41 91 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 230 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 0.00 26 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 0.00 26 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.04 0.00 25 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.08 0.00 24 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.23 -0.02 24 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.31 -0.03 24 0 7,000 0
30MAR27 43.00 P 0.00 0.00 0.00 0.42 -0.05 24 0 3,212 0
30MAR27 44.00 P 0.00 0.00 0.00 0.55 -0.07 23 0 5,845 0
30MAR27 45.00 P 0.00 0.00 0.00 0.72 -0.08 23 0 1,531 0
30MAR27 46.00 P 0.00 0.00 0.00 0.92 -0.07 23 0 1,096 0
30MAR27 47.00 P 1.17 1.17 1.17 1.13 -0.11 23 13 1,347 -13
30MAR27 48.00 P 0.00 0.00 0.00 1.36 -0.14 22 0 2,062 0
30MAR27 49.00 P 0.00 0.00 0.00 1.71 -0.14 23 2,000 7,709 +1,208
30MAR27 50.00 P 2.05 2.05 2.03 2.08 -0.15 22 130 5,766 +50
30MAR27 52.50 P 0.00 0.00 0.00 3.23 -0.20 22 0 10,051 0
30MAR27 55.00 P 0.00 0.00 0.00 4.74 -0.26 22 0 14,347 0
30MAR27 57.50 P 0.00 0.00 0.00 6.57 -0.39 23 0 7,804 0
30MAR27 60.00 P 0.00 0.00 0.00 8.62 -0.25 23 0 16,983 0
30MAR27 62.50 P 0.00 0.00 0.00 10.98 -0.33 26 0 2,373 0
30MAR27 65.00 P 0.00 0.00 0.00 13.33 -0.39 27 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 15.83 -0.37 30 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 18.32 -0.41 33 0 29 0
30MAR27 72.50 P 0.00 0.00 0.00 20.83 -0.37 36 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.33 -0.37 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 25.83 -0.37 42 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.33 -0.37 44 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 30.83 -0.37 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.32 -0.38 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 35.82 -0.38 51 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 38.32 -0.38 53 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 40.83 -0.37 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 43.33 -0.37 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 45.83 -0.37 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 48.32 -0.38 61 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 50.82 -0.38 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 53.32 -0.38 64 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 55.82 -0.38 66 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 58.32 -0.38 68 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 60.82 -0.38 69 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 63.32 -0.38 71 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 65.82 -0.38 73 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 68.32 -0.38 74 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 70.82 -0.38 76 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 73.32 -0.38 77 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 75.82 -0.38 78 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 78.32 -0.38 80 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 80.82 -0.38 81 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.02 0.00 30 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.03 0.00 30 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.04 0.00 29 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 195 0
29JUN27 31.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.10 0.00 28 0 6 0
29JUN27 33.00 P 0.22 0.22 0.22 0.14 +0.01 28 1 1 +1
29JUN27 34.00 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.24 0.00 27 0 22 0
29JUN27 36.00 P 0.00 0.00 0.00 0.31 0.00 27 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.40 0.00 27 0 163 0
29JUN27 38.00 P 0.00 0.00 0.00 0.50 -0.01 27 0 377 0
29JUN27 39.00 P 0.00 0.00 0.00 0.62 -0.02 27 0 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.72 -0.03 26 0 244 0
29JUN27 41.00 P 0.00 0.00 0.00 0.88 -0.03 26 0 1,638 0
29JUN27 42.00 P 0.00 0.00 0.00 1.07 -0.05 25 0 341 0
29JUN27 43.00 P 0.00 0.00 0.00 1.27 -0.06 25 0 975 0
29JUN27 44.00 P 0.00 0.00 0.00 1.51 -0.09 25 0 915 0
29JUN27 45.00 P 0.00 0.00 0.00 1.78 -0.09 25 0 1,198 0
29JUN27 46.00 P 0.00 0.00 0.00 2.08 -0.12 24 0 1,822 0
29JUN27 47.00 P 0.00 0.00 0.00 2.41 -0.13 24 0 862 0
29JUN27 48.00 P 0.00 0.00 0.00 2.78 -0.17 24 0 6,327 0
29JUN27 49.00 P 0.00 0.00 0.00 3.18 -0.18 24 0 1,773 0
29JUN27 50.00 P 0.00 0.00 0.00 3.61 -0.23 23 0 1,325 0
29JUN27 52.50 P 4.95 4.95 4.95 4.89 -0.25 23 100 6,762 +100
29JUN27 55.00 P 0.00 0.00 0.00 6.52 -0.24 23 0 1,986 0
29JUN27 57.50 P 0.00 0.00 0.00 8.42 -0.14 24 0 2,296 0
29JUN27 60.00 P 0.00 0.00 0.00 10.37 -0.13 24 0 3,192 0
29JUN27 62.50 P 0.00 0.00 0.00 12.49 -0.07 24 0 195 0
29JUN27 65.00 P 0.00 0.00 0.00 14.59 -0.11 23 0 31 0
29JUN27 67.50 P 0.00 0.00 0.00 16.93 -0.02 25 0 109 0
29JUN27 70.00 P 0.00 0.00 0.00 19.24 +0.06 25 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 21.47 -0.06 22 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 23.83 -0.06 20 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.21 -0.04 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 28.63 -0.68 0 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 31.03 -0.70 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 33.44 -0.72 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 35.85 -0.75 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 38.33 -0.71 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 40.83 -0.65 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 43.33 -0.59 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 45.83 -0.54 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 48.32 -0.49 33 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 50.82 -0.44 37 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 53.32 -0.39 41 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 55.82 -0.38 44 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 58.32 -0.38 46 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 60.82 -0.38 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 63.32 -0.38 51 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 65.82 -0.38 53 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 68.32 -0.38 55 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 70.82 -0.38 57 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 73.32 -0.38 59 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 75.82 -0.38 61 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 78.32 -0.38 63 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 80.82 -0.38 64 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP27 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 23 0
29SEP27 30.00 P 0.28 0.28 0.28 0.10 +0.03 27 40 50 +40
29SEP27 31.00 P 0.00 0.00 0.00 0.13 +0.04 27 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.18 +0.05 27 0 5 0
29SEP27 33.00 P 0.00 0.00 0.00 0.24 +0.06 27 0 6 0
29SEP27 34.00 P 0.00 0.00 0.00 0.30 +0.05 27 0 0 0
29SEP27 35.00 P 0.59 0.59 0.59 0.40 +0.07 27 105 122 +104
29SEP27 36.00 P 0.67 0.67 0.67 0.49 +0.06 27 5 26 +5
29SEP27 37.00 P 0.00 0.00 0.00 0.62 +0.06 27 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.76 +0.07 27 0 91 0
29SEP27 39.00 P 0.00 0.00 0.00 0.94 +0.07 27 0 170 0
29SEP27 40.00 P 1.16 1.16 1.16 1.12 +0.06 26 4 353 0
29SEP27 41.00 P 0.00 0.00 0.00 1.35 +0.05 26 0 385 0
29SEP27 42.00 P 0.00 0.00 0.00 1.56 +0.01 26 0 567 0
29SEP27 43.00 P 0.00 0.00 0.00 1.86 0.00 26 0 200 0
29SEP27 44.00 P 0.00 0.00 0.00 2.15 -0.03 26 0 123 0
29SEP27 45.00 P 2.42 2.42 2.42 2.37 -0.17 25 170 668 0
29SEP27 46.00 P 2.79 2.79 2.79 2.80 -0.12 26 3 823 0
29SEP27 47.00 P 0.00 0.00 0.00 3.20 -0.12 26 0 1,241 0
29SEP27 48.00 P 0.00 0.00 0.00 3.61 -0.14 26 0 546 0
29SEP27 49.00 P 0.00 0.00 0.00 4.06 -0.15 26 0 234 0
29SEP27 50.00 P 4.55 4.55 4.55 4.54 -0.17 25 1,286 1,738 +1,285
29SEP27 52.50 P 5.83 5.98 5.83 5.90 -0.20 25 20 1,727 +20
29SEP27 55.00 P 0.00 0.00 0.00 7.46 -0.22 25 0 330 0
29SEP27 57.50 P 0.00 0.00 0.00 9.31 +0.01 26 0 214 0
29SEP27 60.00 P 0.00 0.00 0.00 11.19 -0.19 26 0 30 0
29SEP27 62.50 P 0.00 0.00 0.00 13.21 -0.20 27 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 15.31 -0.21 27 0 2 0
29SEP27 67.50 P 17.35 17.35 17.35 17.39 -0.04 26 55 55 +55
29SEP27 70.00 P 0.00 0.00 0.00 19.62 -0.10 27 0 127 0
29SEP27 72.50 P 0.00 0.00 0.00 21.96 +0.06 27 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.19 0.00 27 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 26.45 -0.06 25 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 28.79 -0.52 24 0 4 0
29SEP27 82.50 P 0.00 0.00 0.00 31.16 -0.57 22 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 33.55 -0.71 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 35.94 -0.74 0 0 14 0
29SEP27 90.00 P 0.00 0.00 0.00 38.34 -0.76 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 40.83 -0.70 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 43.33 -0.63 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 45.83 -0.57 26 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 48.32 -0.51 31 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 50.82 -0.46 34 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 53.32 -0.40 37 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 55.82 -0.38 39 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 58.32 -0.38 41 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 60.82 -0.38 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 63.32 -0.38 46 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 65.82 -0.38 48 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 68.33 -0.37 50 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 70.82 -0.38 51 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 73.32 -0.38 53 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 75.82 -0.38 54 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 78.32 -0.38 56 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 80.83 -0.37 57 0 0 0
TOTAL PUT 7,297 350,908 +3,428
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 0.00 161 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 6.04 0.00 156 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.94 0.00 151 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.84 0.00 146 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.74 0.00 142 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.64 0.00 137 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.54 0.00 132 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.44 0.00 128 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.34 0.00 123 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.24 0.00 119 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.14 0.00 115 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.04 0.00 110 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.94 0.00 106 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.84 0.00 102 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.58 -0.01 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.33 -0.01 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.08 -0.01 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.83 -0.01 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.58 -0.01 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.08 -0.01 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.83 0.00 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.58 0.00 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.33 0.00 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.08 0.00 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.59 +0.01 0 0 4 0
29OCT26 8.50 C 0.00 0.00 0.00 1.35 +0.01 30 0 32 0
29OCT26 8.75 C 0.00 0.00 0.00 1.10 -0.01 25 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.86 -0.02 24 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.65 +0.01 27 0 180 0
29OCT26 9.50 C 0.00 0.00 0.00 0.44 -0.02 24 0 551 0
29OCT26 9.75 C 0.00 0.00 0.00 0.28 -0.03 24 0 1,706 0
29OCT26 10.00 C 0.25 0.25 0.18 0.17 -0.03 25 67 4,452 -31
29OCT26 10.50 C 0.07 0.07 0.06 0.05 -0.02 26 61 2,053 +20
29OCT26 11.00 C 0.04 0.04 0.02 0.01 -0.01 26 83 3,768 -3
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,200 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,333 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 6.14 -0.01 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 6.04 0.00 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.94 -0.01 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.84 -0.01 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.74 -0.01 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.64 -0.01 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.54 -0.01 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.44 0.00 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.34 0.00 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.25 +0.01 56 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.15 +0.01 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.05 +0.01 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.95 +0.01 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.85 +0.01 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.60 +0.01 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.35 +0.01 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.09 0.00 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.85 +0.01 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.58 -0.01 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.08 -0.02 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.83 -0.01 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.58 -0.02 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.87 +0.01 27 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.37 -0.02 18 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.13 -0.08 19 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.94 0.00 25 0 66 0
27NOV26 9.25 C 0.00 0.00 0.00 0.75 -0.01 25 0 173 0
27NOV26 9.50 C 0.67 0.67 0.67 0.59 -0.01 26 30 524 +30
27NOV26 9.75 C 0.00 0.00 0.00 0.45 -0.01 27 0 1,547 0
27NOV26 10.00 C 0.33 0.33 0.33 0.33 -0.02 26 180 1,392 -30
27NOV26 10.50 C 0.22 0.22 0.22 0.17 -0.02 27 5 869 +5
27NOV26 11.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 1,037 0
27NOV26 11.50 C 0.06 0.06 0.06 0.03 -0.01 27 225 2,147 +225
27NOV26 12.00 C 0.00 0.00 0.00 0.02 0.00 30 0 210 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 550 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 51 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 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 74 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 79 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 88 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 6.16 +0.01 79 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 6.06 +0.01 75 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.96 +0.01 70 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.86 +0.01 65 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.74 -0.01 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.66 +0.01 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.56 +0.01 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.46 +0.02 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.34 -0.02 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.25 0.00 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.15 0.00 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.05 0.00 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.95 0.00 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.85 0.00 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.60 0.00 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.35 -0.01 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.10 -0.01 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.85 -0.01 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.59 -0.02 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.34 -0.02 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.85 -0.02 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.36 -0.03 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.90 -0.02 24 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.67 -0.01 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.45 +0.02 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.25 +0.02 27 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 1.06 -0.02 27 0 472 0
30DEC26 9.25 C 0.00 0.00 0.00 0.89 +0.02 27 0 544 0
30DEC26 9.50 C 0.00 0.00 0.00 0.72 0.00 27 0 1,368 0
30DEC26 9.75 C 0.00 0.00 0.00 0.59 0.00 27 0 2,263 0
30DEC26 10.00 C 0.45 0.45 0.45 0.47 0.00 27 17 4,272 -17
30DEC26 10.50 C 0.00 0.00 0.00 0.30 0.00 28 0 4,953 0
30DEC26 11.00 C 0.22 0.22 0.18 0.17 -0.01 28 114 2,082 +20
30DEC26 11.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 2,192 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 1,634 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 0.00 29 0 1,237 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1,776 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 172 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 420 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 389 0
30DEC26 15.50 C 0.01 0.01 0.01 0.01 0.00 41 2 82 +1
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 51 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28JAN27 3.80 C 0.00 0.00 0.00 6.06 +0.01 0 0 0 0
28JAN27 3.90 C 0.00 0.00 0.00 5.96 +0.01 0 0 0 0
28JAN27 4.00 C 0.00 0.00 0.00 5.86 +0.01 0 0 0 0
28JAN27 4.10 C 0.00 0.00 0.00 5.75 0.00 0 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 5.66 +0.01 0 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 5.56 +0.01 0 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 5.46 +0.02 0 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 5.35 -0.01 0 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 5.25 0.00 0 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 5.15 0.00 0 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 5.06 +0.01 0 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 4.96 +0.01 0 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 4.86 +0.01 0 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 4.61 +0.01 0 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 4.36 0.00 0 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 4.12 +0.01 0 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 3.87 +0.01 0 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 3.62 +0.01 0 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 3.38 +0.02 0 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 3.13 +0.01 0 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 2.89 +0.01 0 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.65 +0.01 0 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.41 +0.01 23 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.18 +0.02 26 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.95 +0.02 26 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.73 +0.02 27 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.52 +0.03 27 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.32 +0.02 27 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.15 -0.01 28 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 0.98 -0.03 28 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.81 0.00 27 0 100 0
28JAN27 9.75 C 0.00 0.00 0.00 0.69 +0.01 27 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.57 0.00 27 0 1 0
28JAN27 10.50 C 0.00 0.00 0.00 0.39 -0.01 28 0 14 0
28JAN27 11.00 C 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.15 -0.01 28 0 5 0
28JAN27 12.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 3 0
28JAN27 12.50 C 0.00 0.00 0.00 0.06 0.00 29 0 3 0
28JAN27 13.00 C 0.07 0.07 0.07 0.03 -0.01 28 18 20 +18
28JAN27 13.50 C 0.00 0.00 0.00 0.02 0.00 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 49 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 58 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 66 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 6.17 +0.02 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 6.07 +0.01 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.97 +0.01 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.87 +0.01 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.78 +0.02 0 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.68 +0.02 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.58 +0.02 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.48 +0.01 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.38 +0.01 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.29 +0.02 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.19 +0.02 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.09 +0.02 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.99 +0.02 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.89 +0.01 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.65 +0.02 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.40 +0.01 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.16 +0.02 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.92 +0.02 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.67 +0.01 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.43 +0.03 23 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.19 +0.01 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.96 -0.01 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.72 +0.01 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.50 -0.01 28 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.27 +0.01 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.06 +0.02 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.85 +0.02 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.66 +0.02 28 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.47 +0.01 27 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.30 +0.02 28 0 305 0
30MAR27 9.25 C 0.00 0.00 0.00 1.15 +0.02 28 0 470 0
30MAR27 9.50 C 0.99 0.99 0.97 0.99 0.00 27 270 1,075 +240
30MAR27 9.75 C 0.93 0.93 0.93 0.86 0.00 27 60 904 +30
30MAR27 10.00 C 0.00 0.00 0.00 0.75 0.00 28 0 4,124 0
30MAR27 10.50 C 0.00 0.00 0.00 0.56 0.00 28 0 1,534 0
30MAR27 11.00 C 0.00 0.00 0.00 0.41 -0.01 28 0 3,428 0
30MAR27 11.50 C 0.00 0.00 0.00 0.29 -0.01 28 0 365 0
30MAR27 12.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 622 0
30MAR27 12.50 C 0.00 0.00 0.00 0.14 0.00 28 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 366 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 28 0 274 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 0.00 29 0 122 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 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 6.21 +0.02 0 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 6.11 +0.01 0 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.01 +0.01 0 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.92 +0.02 43 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.82 +0.02 32 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.72 +0.01 0 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.62 +0.01 0 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.52 +0.01 0 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.43 +0.02 36 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.33 +0.01 0 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.23 +0.01 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.13 +0.01 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.04 +0.01 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.94 +0.01 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.70 +0.01 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.46 +0.01 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.22 +0.01 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.98 +0.01 33 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.75 +0.01 33 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.51 +0.01 32 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.28 +0.01 31 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.05 +0.01 31 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.83 +0.02 31 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.61 +0.01 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.40 +0.02 30 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.20 +0.02 30 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.01 +0.02 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.83 +0.03 30 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.67 +0.04 30 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.49 +0.02 29 0 80 0
29JUN27 9.25 C 0.00 0.00 0.00 1.33 +0.02 29 0 374 0
29JUN27 9.50 C 0.00 0.00 0.00 1.21 +0.01 30 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.04 -0.04 28 0 278 0
29JUN27 10.00 C 1.02 1.02 1.02 0.97 +0.01 30 90 1,144 +60
29JUN27 10.50 C 0.00 0.00 0.00 0.77 0.00 30 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.60 -0.01 30 0 754 0
29JUN27 11.50 C 0.00 0.00 0.00 0.46 -0.01 30 0 401 0
29JUN27 12.00 C 0.00 0.00 0.00 0.35 -0.01 29 0 68 0
29JUN27 12.50 C 0.00 0.00 0.00 0.26 -0.01 29 0 365 0
29JUN27 13.00 C 0.00 0.00 0.00 0.20 0.00 29 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.15 0.00 29 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.11 0.00 29 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.08 0.00 29 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.06 0.00 29 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 6.21 +0.02 0 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 6.11 +0.01 0 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 6.01 +0.01 0 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 5.92 +0.02 42 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 5.82 +0.02 36 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.72 +0.01 0 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.62 +0.01 0 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.52 +0.01 0 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.43 +0.02 35 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.33 +0.01 0 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.23 +0.01 0 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.14 +0.02 36 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 5.04 +0.01 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 4.94 +0.01 29 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.70 +0.01 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.46 +0.01 32 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.22 +0.01 32 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.99 +0.01 33 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.75 +0.01 31 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.52 +0.01 31 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.29 +0.01 30 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.07 +0.02 31 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.85 +0.01 30 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.64 +0.01 30 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.44 +0.02 30 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.25 +0.02 30 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.06 +0.02 29 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.88 0.00 29 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.77 +0.04 31 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.57 -0.01 29 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.44 -0.02 29 0 52 0
29SEP27 9.50 C 0.00 0.00 0.00 1.34 +0.02 30 0 34 0
29SEP27 9.75 C 1.21 1.21 1.21 1.26 +0.05 31 90 221 +60
29SEP27 10.00 C 0.00 0.00 0.00 1.09 -0.01 30 0 314 0
29SEP27 10.50 C 0.00 0.00 0.00 0.90 0.00 30 0 338 0
29SEP27 11.00 C 0.77 0.77 0.77 0.74 0.00 30 100 162 +100
29SEP27 11.50 C 0.00 0.00 0.00 0.61 0.00 30 0 120 0
29SEP27 12.00 C 0.00 0.00 0.00 0.51 -0.01 31 0 142 0
29SEP27 12.50 C 0.00 0.00 0.00 0.42 0.00 31 0 148 0
29SEP27 13.00 C 0.00 0.00 0.00 0.34 0.00 31 0 7 0
29SEP27 13.50 C 0.00 0.00 0.00 0.28 0.00 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.22 0.00 31 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 0.18 0.00 31 0 9 0
29SEP27 15.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 32 0
29SEP27 15.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29SEP27 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
TOTAL CALL 1,412 73,860 +728
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 849 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 441 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2,019 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 8,108 0
29OCT26 9.00 P 0.02 0.02 0.02 0.02 -0.01 26 45 3,508 -2
29OCT26 9.25 P 0.05 0.05 0.05 0.05 -0.01 26 55 3,010 +55
29OCT26 9.50 P 0.10 0.10 0.10 0.11 -0.02 27 75 3,133 -75
29OCT26 9.75 P 0.18 0.19 0.18 0.20 -0.03 26 471 2,433 +410
29OCT26 10.00 P 0.27 0.27 0.27 0.33 -0.04 26 225 937 +225
29OCT26 10.50 P 0.00 0.00 0.00 0.72 -0.02 29 0 224 0
29OCT26 11.00 P 0.00 0.00 0.00 1.17 -0.01 0 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 1.67 0.00 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.19 0.00 53 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.69 0.00 61 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.19 0.00 69 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.69 0.00 76 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.19 0.00 84 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.69 0.00 90 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.19 0.00 96 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.69 0.00 102 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.19 0.00 108 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.69 0.00 114 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.19 0.00 119 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.69 0.00 124 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.19 0.00 130 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.69 0.00 135 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.19 0.00 139 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.69 0.00 144 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.19 0.00 148 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.19 0.00 156 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.19 0.00 164 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.19 -0.01 171 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.19 -0.01 179 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.19 0.00 186 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.19 0.00 192 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.19 0.00 199 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.19 0.00 205 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.19 0.00 211 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.19 0.00 217 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 21.19 0.00 222 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 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 86 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 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 54 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 0.00 29 0 447 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 0.00 29 0 269 0
27NOV26 8.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 1,159 0
27NOV26 8.75 P 0.06 0.06 0.06 0.06 -0.01 28 30 1,938 +30
27NOV26 9.00 P 0.10 0.10 0.10 0.10 0.00 28 3 1,957 +3
27NOV26 9.25 P 0.13 0.13 0.13 0.15 -0.02 27 6 4,919 +6
27NOV26 9.50 P 0.25 0.25 0.25 0.24 -0.01 28 1 2,252 +1
27NOV26 9.75 P 0.00 0.00 0.00 0.34 -0.02 27 0 1,026 0
27NOV26 10.00 P 0.00 0.00 0.00 0.48 -0.02 28 0 317 0
27NOV26 10.50 P 0.00 0.00 0.00 0.82 -0.02 29 0 294 0
27NOV26 11.00 P 0.00 0.00 0.00 1.22 -0.04 28 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 1.68 -0.05 28 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.21 +0.01 40 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.69 -0.01 42 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.19 -0.01 47 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.69 -0.01 52 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.19 -0.01 57 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.69 -0.01 61 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.19 -0.01 66 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.69 -0.01 70 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.19 -0.01 74 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.69 -0.01 78 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.19 -0.01 81 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.69 -0.01 85 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.19 -0.01 88 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.69 -0.01 91 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.19 -0.01 95 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.69 -0.01 98 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.19 -0.01 101 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.19 -0.01 106 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.19 -0.01 112 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.19 -0.01 117 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.19 -0.01 122 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.19 0.00 127 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.19 0.00 132 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.19 0.00 136 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.19 0.00 140 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.20 +0.01 148 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.20 +0.01 152 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 21.20 +0.01 156 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 89 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 67 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 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 49 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 42 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 0.00 29 0 947 0
30DEC26 7.75 P 0.02 0.02 0.02 0.02 0.00 29 3 249 +3
30DEC26 8.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 2,440 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 -0.01 28 0 1,073 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 1,606 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 -0.01 27 0 2,240 0
30DEC26 9.00 P 0.15 0.15 0.15 0.18 0.00 28 1 3,731 -1
30DEC26 9.25 P 0.00 0.00 0.00 0.25 0.00 28 0 2,395 0
30DEC26 9.50 P 0.34 0.34 0.34 0.34 -0.01 28 17 4,050 -17
30DEC26 9.75 P 0.00 0.00 0.00 0.45 -0.01 28 0 2,489 0
30DEC26 10.00 P 0.00 0.00 0.00 0.58 -0.03 27 0 2,514 0
30DEC26 10.50 P 0.00 0.00 0.00 0.91 -0.03 28 0 401 0
30DEC26 11.00 P 1.34 1.34 1.34 1.25 -0.07 25 4 611 +4
30DEC26 11.50 P 0.00 0.00 0.00 1.75 -0.02 32 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.22 -0.02 34 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 2.71 +0.01 38 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.21 +0.01 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.71 0.00 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.21 +0.01 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.71 0.00 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.21 +0.01 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.71 +0.01 61 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.21 +0.01 65 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.71 +0.01 68 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.21 +0.01 71 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.71 0.00 74 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.21 +0.01 77 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.71 +0.01 79 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.21 +0.01 82 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.72 +0.02 87 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.21 +0.01 87 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.21 +0.01 92 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.21 +0.01 96 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.21 +0.01 101 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.21 +0.01 105 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.21 +0.02 109 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.21 +0.02 113 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.21 +0.02 116 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.21 +0.02 120 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.20 0.00 120 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.20 +0.01 123 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 21.20 +0.01 126 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 73 0 0 0
28JAN27 4.10 P 0.00 0.00 0.00 0.01 0.00 71 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 66 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 61 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 49 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 0.01 -0.01 28 0 560 0
28JAN27 7.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.04 0.00 29 0 3 0
28JAN27 8.00 P 0.00 0.00 0.00 0.06 0.00 29 0 103 0
28JAN27 8.25 P 0.09 0.09 0.09 0.08 -0.01 28 3 3 +3
28JAN27 8.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 257 0
28JAN27 8.75 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
28JAN27 9.00 P 0.22 0.24 0.22 0.24 -0.01 28 35 30 +30
28JAN27 9.25 P 0.32 0.32 0.32 0.31 -0.01 27 5 5 +5
28JAN27 9.50 P 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.53 -0.01 28 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.66 -0.02 28 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.99 -0.01 29 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.37 -0.01 30 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 1.80 0.00 31 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.25 -0.02 33 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 2.72 -0.01 35 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.21 -0.02 37 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 3.71 -0.02 41 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.21 -0.01 45 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 4.71 -0.01 48 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 5.21 -0.01 51 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 5.71 -0.01 54 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 6.21 -0.01 57 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 6.71 -0.01 60 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 7.21 -0.01 63 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 7.71 -0.01 66 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 8.21 -0.01 68 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 8.71 -0.01 71 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 9.21 -0.01 73 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 9.72 0.00 77 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 10.21 -0.01 77 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 11.21 -0.01 82 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 12.21 -0.01 86 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 13.21 -0.01 89 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 14.21 -0.01 93 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 15.21 -0.01 97 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 16.21 -0.01 100 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 17.21 -0.01 103 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 18.21 -0.01 106 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 19.20 -0.02 107 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 62 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 59 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 48 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 37 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 0.04 0.04 0.04 0.03 0.00 30 10 245 +10
30MAR27 7.25 P 0.00 0.00 0.00 0.04 0.00 29 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.06 0.00 29 0 301 0
30MAR27 7.75 P 0.00 0.00 0.00 0.08 0.00 28 0 716 0
30MAR27 8.00 P 0.13 0.13 0.13 0.11 -0.01 28 1 741 -1
30MAR27 8.25 P 0.00 0.00 0.00 0.16 0.00 28 0 711 0
30MAR27 8.50 P 0.20 0.20 0.20 0.21 0.00 28 250 1,849 +250
30MAR27 8.75 P 0.00 0.00 0.00 0.27 -0.01 28 0 2,021 0
30MAR27 9.00 P 0.35 0.35 0.35 0.35 0.00 28 134 2,310 +109
30MAR27 9.25 P 0.00 0.00 0.00 0.43 -0.01 28 0 2,020 0
30MAR27 9.50 P 0.00 0.00 0.00 0.53 -0.02 27 0 1,543 0
30MAR27 9.75 P 0.00 0.00 0.00 0.65 -0.02 28 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 0.79 -0.02 28 0 3,245 0
30MAR27 10.50 P 0.00 0.00 0.00 1.10 -0.02 28 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.47 -0.01 29 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.88 0.00 31 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.31 -0.01 31 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.76 0.00 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.22 -0.02 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.71 -0.02 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.21 -0.01 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.71 -0.01 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.21 -0.01 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.71 -0.01 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.21 -0.01 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.71 -0.01 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.21 -0.01 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.71 -0.01 56 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.21 -0.01 58 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.71 -0.01 60 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.21 -0.01 62 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.72 0.00 65 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.21 -0.01 66 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.21 -0.01 69 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.21 -0.01 73 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.21 -0.01 76 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.21 -0.01 79 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.21 -0.01 82 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.21 -0.01 85 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.21 -0.01 88 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.21 -0.01 90 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.20 -0.02 91 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.20 -0.02 93 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 21.20 -0.02 96 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 31 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.02 0.00 29 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 345 0
29JUN27 7.25 P 0.00 0.00 0.00 0.13 0.00 30 0 302 0
29JUN27 7.50 P 0.17 0.17 0.17 0.17 0.00 29 40 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.21 0.00 29 0 1,026 0
29JUN27 8.00 P 0.24 0.24 0.24 0.27 0.00 29 1 6,607 +1
29JUN27 8.25 P 0.00 0.00 0.00 0.33 0.00 29 0 1,059 0
29JUN27 8.50 P 0.00 0.00 0.00 0.40 -0.01 28 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.49 -0.01 29 0 120 0
29JUN27 9.00 P 0.00 0.00 0.00 0.58 -0.01 28 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.69 -0.01 28 0 281 0
29JUN27 9.50 P 0.00 0.00 0.00 0.81 -0.01 28 0 699 0
29JUN27 9.75 P 0.00 0.00 0.00 0.93 -0.02 28 0 205 0
29JUN27 10.00 P 0.00 0.00 0.00 1.07 -0.02 28 0 252 0
29JUN27 10.50 P 0.00 0.00 0.00 1.39 -0.02 28 0 226 0
29JUN27 11.00 P 0.00 0.00 0.00 1.77 0.00 30 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.15 +0.01 30 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.53 -0.03 29 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.96 -0.02 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.41 -0.01 31 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.86 0.00 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.30 -0.02 31 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.78 -0.01 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.25 0.00 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.72 -0.01 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.21 -0.01 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.71 -0.01 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.21 -0.01 40 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.71 -0.01 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.21 -0.01 45 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.71 -0.01 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.21 -0.01 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.72 0.00 52 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.21 -0.01 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.21 -0.01 57 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.21 -0.01 60 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.21 -0.01 63 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.21 -0.01 66 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.21 -0.01 69 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.21 -0.01 72 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.21 -0.01 74 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.21 -0.01 77 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.20 -0.02 78 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.20 -0.02 80 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 21.20 -0.02 82 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 31 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 0.00 31 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.14 0.00 31 0 4 0
29SEP27 7.00 P 0.00 0.00 0.00 0.18 0.00 31 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 0.23 0.00 31 0 34 0
29SEP27 7.50 P 0.00 0.00 0.00 0.28 0.00 31 0 22 0
29SEP27 7.75 P 0.00 0.00 0.00 0.35 0.00 31 0 2 0
29SEP27 8.00 P 0.00 0.00 0.00 0.42 0.00 31 0 144 0
29SEP27 8.25 P 0.00 0.00 0.00 0.50 0.00 31 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 0.58 -0.02 31 0 70 0
29SEP27 8.75 P 0.00 0.00 0.00 0.69 -0.01 31 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 0.80 -0.01 31 0 57 0
29SEP27 9.25 P 0.00 0.00 0.00 0.92 -0.01 31 0 100 0
29SEP27 9.50 P 0.00 0.00 0.00 1.05 0.00 32 0 42 0
29SEP27 9.75 P 0.00 0.00 0.00 1.19 0.00 32 0 687 0
29SEP27 10.00 P 0.00 0.00 0.00 1.33 -0.01 32 0 881 0
29SEP27 10.50 P 0.00 0.00 0.00 1.65 0.00 32 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 1.99 -0.01 32 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.36 0.00 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.76 0.00 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.17 0.00 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.60 0.00 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.04 0.00 35 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.49 0.00 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.96 0.00 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.43 0.00 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.88 -0.02 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.36 0.00 40 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.82 -0.01 40 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.29 -0.01 41 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.76 -0.01 41 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.24 -0.01 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.71 -0.01 42 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.21 -0.01 44 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.72 0.00 46 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.21 -0.01 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.21 -0.01 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.21 -0.01 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.21 -0.01 56 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.21 -0.01 59 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.21 -0.01 61 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.21 -0.01 64 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.21 -0.01 66 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.21 -0.01 68 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.20 -0.02 70 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.20 -0.02 72 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 21.20 -0.02 74 0 0 0
TOTAL PUT 1,415 111,863 +1,049
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 38.340
09OCT26 26.50 C 0.00 0.00 0.00 11.84 +0.77 0 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 11.34 +0.75 0 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 10.84 +0.76 0 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 10.34 +0.78 0 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 9.84 +0.81 0 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 9.34 +0.75 0 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 8.84 +0.79 0 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 8.34 +0.76 0 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 7.84 +0.76 0 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 7.34 +0.71 0 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 6.84 +0.82 0 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 6.34 +0.84 0 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 5.84 +0.84 0 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 5.34 +0.84 0 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 4.84 +0.84 0 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 4.34 +0.84 0 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 3.84 +0.84 0 0 0 -30
09OCT26 35.00 C 0.00 0.00 0.00 3.34 +0.84 0 0 0 -30
09OCT26 35.50 C 0.00 0.00 0.00 2.84 +0.83 0 0 0 -60
09OCT26 36.00 C 0.00 0.00 0.00 2.34 +0.81 0 0 0 -330
09OCT26 36.50 C 2.56 2.56 2.56 1.84 +0.76 0 2 0 -192
09OCT26 37.00 C 1.08 1.08 1.08 1.34 +0.67 0 15 0 -344
09OCT26 37.50 C 0.63 0.80 0.63 0.84 +0.46 0 24 0 -343
09OCT26 38.00 C 0.31 0.69 0.31 0.34 +0.15 0 57 0 -190
09OCT26 38.50 C 0.14 0.44 0.12 0.00 -0.08 0 140 536 -36
09OCT26 39.00 C 0.19 0.19 0.18 0.00 -0.02 0 10 303 +10
09OCT26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
09OCT26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
09OCT26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 364 0
09OCT26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
09OCT26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
09OCT26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09OCT26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
09OCT26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
09OCT26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
09OCT26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
09OCT26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 11.86 +0.67 96 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 11.36 +0.77 91 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 10.87 +0.68 100 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 10.37 +0.76 95 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 9.86 +0.83 75 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 9.36 +0.75 70 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 8.86 +0.81 65 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 8.35 +0.68 0 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 7.86 +0.74 55 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 7.36 +0.73 50 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 6.86 +0.84 44 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 6.36 +0.83 37 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 5.86 +0.83 0 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 5.36 +0.80 0 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 4.87 +0.81 43 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 4.38 +0.79 43 0 0 0
16OCT26 34.50 C 0.00 0.00 0.00 3.89 +0.76 42 0 0 0
16OCT26 35.00 C 0.00 0.00 0.00 3.42 +0.73 43 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 2.96 +0.68 42 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 2.52 +0.63 42 0 84 0
16OCT26 36.50 C 0.00 0.00 0.00 2.10 +0.60 42 0 116 0
16OCT26 37.00 C 1.45 1.52 1.45 1.72 +0.52 42 60 125 -15
16OCT26 37.50 C 1.59 1.61 1.14 1.35 +0.41 40 127 51 -23
16OCT26 38.00 C 0.98 1.33 0.89 1.05 +0.32 40 202 275 +62
16OCT26 38.50 C 0.85 0.88 0.85 0.81 +0.26 41 35 65 +35
16OCT26 39.00 C 0.78 0.78 0.62 0.61 +0.21 41 94 123 +93
16OCT26 39.50 C 0.49 0.49 0.48 0.46 +0.17 42 14 30 +10
16OCT26 40.00 C 0.33 0.43 0.31 0.33 +0.11 42 42 143 +7
16OCT26 40.50 C 0.29 0.29 0.29 0.23 +0.08 42 40 40 +40
16OCT26 41.00 C 0.16 0.16 0.16 0.15 +0.05 42 30 35 +30
16OCT26 41.50 C 0.17 0.17 0.17 0.10 +0.03 42 10 40 +10
16OCT26 42.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 30 0
16OCT26 42.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
16OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.39 +0.80 51 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.39 +0.76 40 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.39 +0.76 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.57 +0.90 71 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.41 +0.78 41 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.36 +0.71 0 0 0 0
29OCT26 33.00 C 5.50 5.50 5.50 5.43 +0.70 34 6 0 -6
29OCT26 34.00 C 0.00 0.00 0.00 4.57 +0.69 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.72 +0.62 41 0 90 0
29OCT26 36.00 C 0.00 0.00 0.00 2.94 +0.53 41 0 308 0
29OCT26 37.00 C 2.43 2.43 2.03 2.24 +0.47 40 246 759 -66
29OCT26 38.00 C 1.78 1.89 1.46 1.68 +0.39 41 422 668 -23
29OCT26 39.00 C 1.28 1.37 1.10 1.24 +0.33 42 201 553 -14
29OCT26 40.00 C 0.84 0.88 0.84 0.86 +0.22 41 47 791 +17
29OCT26 41.00 C 0.53 0.63 0.53 0.58 +0.15 41 60 680 -40
29OCT26 42.00 C 0.45 0.46 0.38 0.38 +0.09 41 127 531 +15
29OCT26 43.00 C 0.29 0.31 0.29 0.24 +0.06 41 18 1,108 +3
29OCT26 44.00 C 0.00 0.00 0.00 0.15 +0.04 41 0 2,847 0
29OCT26 45.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 1,272 0
29OCT26 46.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 380 0
29OCT26 47.00 C 0.07 0.07 0.07 0.03 0.00 41 10 5,282 +10
29OCT26 48.00 C 0.00 0.00 0.00 0.02 0.00 42 0 5,686 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 762 0
29OCT26 50.00 C 0.09 0.09 0.09 0.01 0.00 45 5 720 0
29OCT26 52.50 C 0.03 0.03 0.03 0.01 0.00 52 5 1,106 -5
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 277 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 93 0 269 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 110 0 195 0
27NOV26 27.00 C 0.00 0.00 0.00 11.59 +0.67 57 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.65 +0.71 57 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.75 +0.74 57 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.66 +0.81 46 0 400 0
27NOV26 31.00 C 0.00 0.00 0.00 7.75 +0.64 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.94 +0.74 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.23 +0.65 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.49 +0.63 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.81 +0.55 50 0 57 0
27NOV26 36.00 C 0.00 0.00 0.00 4.17 +0.38 50 0 258 0
27NOV26 37.00 C 3.48 3.48 3.48 3.56 +0.49 50 30 334 -15
27NOV26 38.00 C 2.88 3.08 2.87 3.08 +0.45 50 343 431 +20
27NOV26 39.00 C 2.43 2.57 2.41 2.59 +0.39 50 119 418 -46
27NOV26 40.00 C 0.00 0.00 0.00 2.20 +0.34 50 0 190 0
27NOV26 41.00 C 1.74 1.83 1.74 1.86 +0.29 50 35 136 -25
27NOV26 42.00 C 1.59 1.59 1.59 1.58 +0.27 51 8 265 -8
27NOV26 43.00 C 1.24 1.35 1.24 1.32 +0.22 51 2 141 0
27NOV26 44.00 C 0.00 0.00 0.00 1.09 +0.17 51 0 1,025 0
27NOV26 45.00 C 0.00 0.00 0.00 0.89 +0.14 51 0 231 0
27NOV26 46.00 C 0.74 0.80 0.74 0.72 +0.11 51 2 6,075 0
27NOV26 47.00 C 0.00 0.00 0.00 0.59 +0.10 51 0 16,713 0
27NOV26 48.00 C 0.56 0.56 0.56 0.47 +0.08 51 6 1,219 0
27NOV26 49.00 C 0.00 0.00 0.00 0.38 +0.07 51 0 911 0
27NOV26 50.00 C 0.00 0.00 0.00 0.30 +0.05 51 0 589 0
27NOV26 52.50 C 0.31 0.31 0.31 0.17 +0.03 51 2 722 +2
27NOV26 55.00 C 0.00 0.00 0.00 0.09 +0.01 50 0 407 0
27NOV26 57.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 370 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 0.00 51 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 0.00 53 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 11.80 +0.75 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.87 +0.84 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.01 +0.68 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.26 +0.79 53 0 87 0
30DEC26 31.00 C 0.00 0.00 0.00 8.35 +0.48 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.60 +0.47 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.87 +0.60 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.20 +0.57 50 0 155 0
30DEC26 35.00 C 0.00 0.00 0.00 5.57 +0.54 50 0 666 0
30DEC26 36.00 C 0.00 0.00 0.00 4.98 +0.60 50 0 864 0
30DEC26 37.00 C 4.22 4.53 4.22 4.39 +0.48 49 205 865 -60
30DEC26 38.00 C 3.74 4.03 3.74 3.92 +0.46 50 217 748 +4
30DEC26 39.00 C 3.62 3.62 3.34 3.47 +0.44 50 149 411 -6
30DEC26 40.00 C 3.13 3.13 3.13 3.06 +0.39 50 30 982 -16
30DEC26 41.00 C 2.61 2.81 2.56 2.70 +0.35 50 66 401 +36
30DEC26 42.00 C 0.00 0.00 0.00 2.38 +0.29 50 0 649 0
30DEC26 43.00 C 0.00 0.00 0.00 2.11 +0.27 51 0 625 0
30DEC26 44.00 C 0.00 0.00 0.00 1.85 +0.25 51 0 1,569 0
30DEC26 45.00 C 1.60 1.67 1.60 1.61 +0.21 51 64 363 0
30DEC26 46.00 C 0.00 0.00 0.00 1.39 +0.18 51 0 2,655 0
30DEC26 47.00 C 0.00 0.00 0.00 1.20 +0.16 51 0 3,546 0
30DEC26 48.00 C 0.00 0.00 0.00 1.04 +0.14 51 0 227 0
30DEC26 49.00 C 0.00 0.00 0.00 0.89 +0.14 50 0 595 0
30DEC26 50.00 C 0.00 0.00 0.00 0.74 +0.08 50 0 1,406 0
30DEC26 52.50 C 0.00 0.00 0.00 0.52 +0.08 50 0 915 0
30DEC26 55.00 C 0.55 0.55 0.55 0.35 +0.06 50 50 4,605 +50
30DEC26 57.50 C 0.00 0.00 0.00 0.23 +0.04 50 0 533 0
30DEC26 60.00 C 0.00 0.00 0.00 0.15 +0.02 50 0 1,027 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 +0.01 50 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 1,218 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 2,915 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 51 0 2,346 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 51 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 717 0
28JAN27 27.00 C 0.00 0.00 0.00 12.17 +0.66 55 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 11.23 +0.59 52 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 10.42 +0.73 52 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 9.71 +0.77 53 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 8.92 +0.58 52 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 8.19 +0.68 52 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 7.52 +0.67 52 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 6.82 +0.68 51 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 6.22 +0.65 51 0 26 0
28JAN27 36.00 C 0.00 0.00 0.00 5.66 +0.57 51 0 30 0
28JAN27 37.00 C 5.26 5.26 5.26 5.12 +0.53 51 30 189 0
28JAN27 38.00 C 4.78 4.78 4.78 4.65 +0.50 51 19 174 +19
28JAN27 39.00 C 4.25 4.25 4.25 4.20 +0.45 51 19 256 +15
28JAN27 40.00 C 0.00 0.00 0.00 3.80 +0.42 51 0 155 0
28JAN27 41.00 C 0.00 0.00 0.00 3.45 +0.40 51 0 202 0
28JAN27 42.00 C 0.00 0.00 0.00 3.11 +0.36 51 0 81 0
28JAN27 43.00 C 0.00 0.00 0.00 2.80 +0.32 52 0 93 0
28JAN27 44.00 C 0.00 0.00 0.00 2.53 +0.29 52 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 2.27 +0.26 52 0 15 0
28JAN27 46.00 C 2.14 2.14 2.14 2.03 +0.24 52 25 25 +25
28JAN27 47.00 C 0.00 0.00 0.00 1.81 +0.21 52 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 12.81 +0.74 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.03 +0.73 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.36 +0.76 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.55 +0.48 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.89 +0.47 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.23 +0.45 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.66 +0.62 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.04 +0.47 53 0 304 0
30MAR27 35.00 C 0.00 0.00 0.00 7.46 +0.49 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.97 +0.58 53 0 722 0
30MAR27 37.00 C 6.37 6.37 6.37 6.45 +0.52 53 30 582 -30
30MAR27 38.00 C 5.85 5.85 5.83 5.99 +0.49 53 184 1,338 +184
30MAR27 39.00 C 5.66 5.66 5.62 5.57 +0.48 53 72 709 +46
30MAR27 40.00 C 0.00 0.00 0.00 5.19 +0.47 53 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 4.80 +0.42 53 0 177 0
30MAR27 42.00 C 0.00 0.00 0.00 4.46 +0.40 53 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 4.15 +0.38 54 0 286 0
30MAR27 44.00 C 0.00 0.00 0.00 3.86 +0.36 54 0 0 0
30MAR27 45.00 C 3.47 3.47 3.47 3.58 +0.31 54 2 202 0
30MAR27 46.00 C 0.00 0.00 0.00 3.32 +0.29 54 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 3.07 +0.27 54 0 155 0
30MAR27 48.00 C 0.00 0.00 0.00 2.83 +0.25 54 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 2.61 +0.24 54 0 93 0
30MAR27 50.00 C 0.00 0.00 0.00 2.40 +0.22 54 0 393 0
30MAR27 52.50 C 0.00 0.00 0.00 1.96 +0.24 54 0 465 0
30MAR27 55.00 C 0.00 0.00 0.00 1.54 +0.10 53 0 246 0
30MAR27 57.50 C 0.00 0.00 0.00 1.29 +0.13 54 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 1.05 +0.11 54 0 311 0
30MAR27 62.50 C 1.07 1.07 1.07 0.82 +0.08 53 10 131 0
30MAR27 65.00 C 0.00 0.00 0.00 0.69 +0.08 53 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 0.56 +0.06 53 0 489 0
30MAR27 70.00 C 0.00 0.00 0.00 0.45 +0.05 53 0 342 0
30MAR27 72.50 C 0.00 0.00 0.00 0.36 +0.04 53 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.30 +0.04 53 0 318 0
30MAR27 77.50 C 0.00 0.00 0.00 0.24 +0.03 53 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.19 +0.02 53 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.16 +0.02 53 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.13 +0.02 53 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.11 +0.02 54 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.09 +0.01 54 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.07 +0.01 53 0 43 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 +0.01 54 0 177 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 +0.01 54 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 343 0
29JUN27 27.00 C 0.00 0.00 0.00 13.72 +0.68 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.04 +0.67 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.38 +0.65 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.75 +0.63 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.14 +0.61 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.56 +0.59 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.01 +0.57 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.48 +0.55 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.98 +0.54 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.58 +0.60 55 0 248 0
29JUN27 37.00 C 0.00 0.00 0.00 8.12 +0.57 55 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 7.68 +0.55 55 0 42 0
29JUN27 39.00 C 0.00 0.00 0.00 7.27 +0.53 55 0 45 0
29JUN27 40.00 C 0.00 0.00 0.00 6.88 +0.51 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.51 +0.48 55 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.17 +0.47 55 0 150 0
29JUN27 43.00 C 0.00 0.00 0.00 5.84 +0.45 55 0 120 0
29JUN27 44.00 C 0.00 0.00 0.00 5.53 +0.43 55 0 578 0
29JUN27 45.00 C 0.00 0.00 0.00 5.24 +0.41 56 0 46 0
29JUN27 46.00 C 5.01 5.01 5.01 4.97 +0.39 56 30 160 -2
29JUN27 47.00 C 0.00 0.00 0.00 4.70 +0.37 56 0 167 0
29JUN27 48.00 C 4.55 4.55 4.55 4.44 +0.33 56 20 35 -15
29JUN27 49.00 C 0.00 0.00 0.00 4.19 +0.30 56 0 232 0
29JUN27 50.00 C 0.00 0.00 0.00 3.84 +0.28 55 0 45 0
29JUN27 52.50 C 3.50 3.50 3.50 3.32 +0.25 55 10 128 0
29JUN27 55.00 C 0.00 0.00 0.00 2.88 +0.22 55 0 37 0
29JUN27 57.50 C 0.00 0.00 0.00 2.49 +0.19 55 0 105 0
29JUN27 60.00 C 2.00 2.00 2.00 2.16 +0.17 55 4 53 -4
29JUN27 62.50 C 0.00 0.00 0.00 1.87 +0.15 55 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 1.62 +0.13 55 0 127 0
29JUN27 67.50 C 0.00 0.00 0.00 1.41 +0.12 55 0 21 0
29JUN27 70.00 C 0.00 0.00 0.00 1.22 +0.10 55 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 1.06 +0.09 55 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.92 +0.08 55 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 0.80 +0.07 55 0 160 0
29JUN27 80.00 C 0.00 0.00 0.00 0.70 +0.07 55 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 0.61 +0.06 55 0 90 0
29JUN27 85.00 C 0.00 0.00 0.00 0.53 +0.05 55 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.46 +0.04 55 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.40 +0.03 54 0 526 0
29JUN27 92.50 C 0.00 0.00 0.00 0.35 +0.03 54 0 715 0
29JUN27 95.00 C 0.00 0.00 0.00 0.31 +0.03 55 0 1,178 0
29SEP27 27.00 C 0.00 0.00 0.00 14.85 +0.60 58 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 14.20 +0.73 57 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 13.59 +0.56 57 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.95 +0.55 56 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 12.40 +0.53 57 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.84 +0.50 56 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 11.26 +0.44 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.78 +0.56 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 10.34 +0.59 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.90 +0.60 56 0 18 0
29SEP27 37.00 C 0.00 0.00 0.00 9.45 +0.60 56 0 159 0
29SEP27 38.00 C 8.94 9.11 8.94 9.03 +0.72 56 10 16 +10
29SEP27 39.00 C 0.00 0.00 0.00 8.65 +0.56 56 0 220 0
29SEP27 40.00 C 0.00 0.00 0.00 8.28 +0.61 56 0 5 0
29SEP27 41.00 C 0.00 0.00 0.00 7.89 +0.52 56 0 178 0
29SEP27 42.00 C 0.00 0.00 0.00 7.51 +0.49 56 0 1 0
29SEP27 43.00 C 0.00 0.00 0.00 7.22 +0.49 56 0 23 0
29SEP27 44.00 C 0.00 0.00 0.00 6.89 +0.46 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.60 +0.45 56 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 6.32 +0.42 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.06 +0.40 56 0 192 0
29SEP27 48.00 C 0.00 0.00 0.00 5.79 +0.37 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.53 +0.35 56 0 105 0
29SEP27 50.00 C 0.00 0.00 0.00 5.28 +0.34 56 0 27 0
29SEP27 52.50 C 0.00 0.00 0.00 4.71 +0.31 56 0 2 0
29SEP27 55.00 C 0.00 0.00 0.00 4.21 +0.29 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.76 +0.26 56 0 0 0
29SEP27 60.00 C 3.52 3.60 3.52 3.36 +0.24 56 8 27 0
TOTAL CALL 3,850 148,692 -1,221
09OCT26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
09OCT26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
09OCT26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
09OCT26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 199 0
09OCT26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
09OCT26 36.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 102 0
09OCT26 36.50 P 0.02 0.02 0.02 0.00 -0.08 0 3 580 -3
09OCT26 37.00 P 0.14 0.14 0.01 0.00 -0.20 0 1,211 732 -507
09OCT26 37.50 P 0.00 0.00 0.00 0.00 -0.40 0 0 137 0
09OCT26 38.00 P 0.26 0.31 0.03 0.00 -0.71 0 902 820 +267
09OCT26 38.50 P 0.22 0.64 0.16 0.16 -0.92 0 1,886 0 -60
09OCT26 39.00 P 0.50 0.63 0.50 0.66 -0.87 0 60 0 -16
09OCT26 39.50 P 0.00 0.00 0.00 1.16 -0.85 0 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 1.66 -0.84 0 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 2.16 -0.84 0 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 2.66 -0.84 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 3.16 -0.84 0 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 3.66 -0.84 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 4.16 -0.84 0 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 4.66 -0.84 0 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 5.16 -0.84 0 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 5.66 -0.84 0 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 6.16 -0.92 0 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 6.66 -0.84 0 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 7.16 -0.92 0 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 7.66 -0.84 0 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 8.16 -0.84 0 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 8.66 -0.84 0 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 9.16 -0.84 0 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 9.66 -0.84 0 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 10.16 -0.84 0 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 10.66 -0.84 0 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 11.16 -0.90 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.02 -0.05 44 0 1 0
16OCT26 34.50 P 0.00 0.00 0.00 0.03 -0.08 42 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 0.06 -0.11 43 0 87 0
16OCT26 35.50 P 0.00 0.00 0.00 0.10 -0.16 43 0 48 0
16OCT26 36.00 P 0.00 0.00 0.00 0.16 -0.22 42 0 30 0
16OCT26 36.50 P 0.23 0.27 0.23 0.25 -0.29 42 32 122 +32
16OCT26 37.00 P 0.52 0.52 0.52 0.37 -0.36 42 30 54 +30
16OCT26 37.50 P 0.61 0.71 0.48 0.53 -0.44 42 140 154 +140
16OCT26 38.00 P 0.81 0.81 0.81 0.74 -0.52 43 30 30 0
16OCT26 38.50 P 0.87 0.87 0.87 0.99 -0.59 43 30 31 +30
16OCT26 39.00 P 1.36 1.56 1.15 1.29 -0.60 43 149 1 +1
16OCT26 39.50 P 1.74 1.74 1.44 1.64 -0.63 44 300 30 +30
16OCT26 40.00 P 0.00 0.00 0.00 1.96 -0.72 42 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 2.36 -0.76 42 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 2.79 -0.79 42 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 3.24 -0.80 42 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 3.71 -0.81 42 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 4.18 -0.83 41 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 4.67 -0.88 42 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 5.16 -0.84 0 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 5.83 -0.70 75 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 6.34 -0.77 80 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 6.66 -0.96 0 0 0 0
16OCT26 45.50 P 0.00 0.00 0.00 7.18 -0.90 62 0 0 0
16OCT26 46.00 P 0.00 0.00 0.00 7.67 -0.97 62 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 8.25 -0.89 85 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 8.66 -0.84 0 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 9.36 -0.70 108 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 9.66 -0.86 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 82 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 40 0
29OCT26 32.00 P 0.09 0.09 0.09 0.04 -0.05 41 8 176 0
29OCT26 33.00 P 0.17 0.17 0.17 0.09 -0.09 41 30 209 0
29OCT26 34.00 P 0.22 0.28 0.22 0.17 -0.16 41 32 478 0
29OCT26 35.00 P 0.43 0.43 0.38 0.32 -0.23 41 101 254 -69
29OCT26 36.00 P 0.63 0.66 0.63 0.55 -0.31 41 40 797 -40
29OCT26 37.00 P 1.00 1.00 0.80 0.88 -0.41 41 57 967 -5
29OCT26 38.00 P 1.34 1.47 1.26 1.27 -0.55 40 190 1,538 +15
29OCT26 39.00 P 1.89 2.04 1.80 1.84 -0.54 42 223 1,093 +1
29OCT26 40.00 P 0.00 0.00 0.00 2.44 -0.74 41 0 827 0
29OCT26 41.00 P 0.00 0.00 0.00 3.17 -0.70 41 0 265 0
29OCT26 42.00 P 4.28 4.28 4.28 3.97 -0.84 41 10 411 -6
29OCT26 43.00 P 4.90 4.90 4.90 4.84 -0.78 41 3 335 0
29OCT26 44.00 P 0.00 0.00 0.00 5.83 -0.79 46 0 280 0
29OCT26 45.00 P 0.00 0.00 0.00 6.70 -0.92 41 0 290 0
29OCT26 46.00 P 0.00 0.00 0.00 7.67 -0.97 40 0 240 0
29OCT26 47.00 P 8.65 8.65 8.65 8.70 -0.80 49 2 2,030 -2
29OCT26 48.00 P 0.00 0.00 0.00 9.66 -0.94 0 0 307 0
29OCT26 49.00 P 10.60 10.60 10.60 10.71 -0.82 59 6 205 0
29OCT26 50.00 P 0.00 0.00 0.00 11.66 -0.87 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.16 -0.84 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.66 -0.84 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 19.16 -0.89 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 21.66 -0.84 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 24.16 -0.89 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 26.66 -0.84 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 29.16 -0.84 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 31.66 -0.84 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 34.16 -0.92 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 36.66 -0.84 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 39.16 -0.84 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 41.67 -0.83 133 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.07 -0.03 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.11 -0.05 50 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.18 -0.07 51 0 0 0
27NOV26 30.00 P 0.31 0.31 0.31 0.27 -0.09 51 80 126 +80
27NOV26 31.00 P 0.44 0.44 0.44 0.40 -0.12 51 4 91 0
27NOV26 32.00 P 0.00 0.00 0.00 0.56 -0.17 51 0 181 0
27NOV26 33.00 P 0.00 0.00 0.00 0.77 -0.22 51 0 113 0
27NOV26 34.00 P 1.06 1.06 1.04 1.04 -0.25 51 50 606 +30
27NOV26 35.00 P 1.38 1.38 1.32 1.34 -0.31 51 49 201 +47
27NOV26 36.00 P 1.64 1.71 1.64 1.70 -0.36 50 62 443 0
27NOV26 37.00 P 0.00 0.00 0.00 2.13 -0.41 51 0 512 0
27NOV26 38.00 P 2.78 2.78 2.54 2.61 -0.47 51 78 601 +24
27NOV26 39.00 P 3.20 3.22 3.04 3.15 -0.52 51 117 290 +7
27NOV26 40.00 P 0.00 0.00 0.00 3.76 -0.57 51 0 539 0
27NOV26 41.00 P 4.55 4.55 4.55 4.37 -0.57 50 1 441 0
27NOV26 42.00 P 0.00 0.00 0.00 5.06 -0.76 50 0 170 0
27NOV26 43.00 P 0.00 0.00 0.00 5.78 -0.63 50 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 6.56 -0.89 50 0 540 0
27NOV26 45.00 P 0.00 0.00 0.00 7.46 -0.86 52 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 8.22 -0.84 50 0 626 0
27NOV26 47.00 P 9.00 9.00 9.00 9.16 -0.95 52 2 539 +2
27NOV26 48.00 P 10.05 10.05 10.05 10.22 -0.85 58 6 187 0
27NOV26 49.00 P 0.00 0.00 0.00 10.97 -0.91 53 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 11.90 -0.78 54 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 14.28 -0.95 55 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 16.70 -0.80 55 0 40 0
27NOV26 57.50 P 0.00 0.00 0.00 19.16 -0.89 0 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 21.72 -0.78 68 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 24.38 -0.67 84 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 26.66 -0.87 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 29.22 -0.81 82 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 31.66 -0.87 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 34.16 -0.92 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.23 -0.07 50 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 0.34 -0.08 51 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.46 -0.11 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.62 -0.15 50 0 280 0
30DEC26 31.00 P 0.00 0.00 0.00 0.83 -0.16 51 0 292 0
30DEC26 32.00 P 0.00 0.00 0.00 1.06 -0.21 51 0 190 0
30DEC26 33.00 P 0.00 0.00 0.00 1.33 -0.25 51 0 173 0
30DEC26 34.00 P 0.00 0.00 0.00 1.63 -0.30 50 0 496 0
30DEC26 35.00 P 2.10 2.10 1.93 1.98 -0.34 50 236 462 +233
30DEC26 36.00 P 2.39 2.39 2.33 2.38 -0.39 50 331 382 +97
30DEC26 37.00 P 0.00 0.00 0.00 2.85 -0.42 50 0 399 0
30DEC26 38.00 P 3.29 3.48 3.28 3.35 -0.47 50 108 629 -34
30DEC26 39.00 P 3.97 3.97 3.81 3.90 -0.51 50 60 653 +30
30DEC26 40.00 P 4.43 4.51 4.43 4.48 -0.59 50 56 1,412 +10
30DEC26 41.00 P 0.00 0.00 0.00 5.14 -0.39 51 0 425 0
30DEC26 42.00 P 0.00 0.00 0.00 5.76 -0.66 50 0 653 0
30DEC26 43.00 P 0.00 0.00 0.00 6.53 -0.62 51 0 1,117 0
30DEC26 44.00 P 0.00 0.00 0.00 7.25 -0.56 51 0 938 0
30DEC26 45.00 P 0.00 0.00 0.00 8.08 -0.66 52 0 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 8.85 -0.65 52 0 897 0
30DEC26 47.00 P 0.00 0.00 0.00 9.65 -0.69 51 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 10.50 -0.72 52 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 11.45 -0.87 54 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 12.24 -0.86 52 0 2,652 0
30DEC26 52.50 P 0.00 0.00 0.00 14.54 -0.79 53 0 2,102 0
30DEC26 55.00 P 0.00 0.00 0.00 16.90 -0.86 54 0 8,226 0
30DEC26 57.50 P 0.00 0.00 0.00 19.27 -0.78 54 0 444 0
30DEC26 60.00 P 0.00 0.00 0.00 21.72 -0.95 55 0 857 0
30DEC26 62.50 P 0.00 0.00 0.00 24.38 -0.77 67 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 26.68 -0.87 59 0 1,960 0
30DEC26 67.50 P 0.00 0.00 0.00 29.22 -0.81 67 0 2,938 0
30DEC26 70.00 P 0.00 0.00 0.00 31.72 -0.81 70 0 80 0
30DEC26 72.50 P 0.00 0.00 0.00 34.17 -1.03 68 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.79 -0.73 82 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.16 -0.84 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 41.67 -1.00 77 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.16 -0.84 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 46.66 -0.87 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.16 -0.87 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 51.66 -0.96 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.16 -0.84 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 56.69 -0.81 96 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 59.16 -0.95 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 61.66 -0.84 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 64.16 -0.84 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 66.66 -0.84 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 69.16 -0.84 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.45 -0.09 51 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.60 -0.11 51 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.78 -0.14 52 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.00 -0.15 52 0 36 0
28JAN27 31.00 P 0.00 0.00 0.00 1.24 -0.19 52 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 1.50 -0.25 51 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 1.83 -0.26 51 0 0 0
28JAN27 34.00 P 2.28 2.28 2.28 2.16 -0.31 51 30 37 +30
28JAN27 35.00 P 0.00 0.00 0.00 2.55 -0.35 51 0 0 0
28JAN27 36.00 P 3.04 3.04 3.04 2.98 -0.38 51 30 97 +30
28JAN27 37.00 P 3.52 3.52 3.52 3.46 -0.41 51 30 165 +30
28JAN27 38.00 P 0.00 0.00 0.00 3.98 -0.45 51 0 218 0
28JAN27 39.00 P 4.70 4.70 4.70 4.53 -0.49 51 30 30 +30
28JAN27 40.00 P 5.30 5.30 5.30 5.13 -0.53 51 30 180 +30
28JAN27 41.00 P 0.00 0.00 0.00 5.78 -0.40 52 0 165 0
28JAN27 42.00 P 0.00 0.00 0.00 6.41 -0.47 51 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 7.10 -0.51 52 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 7.88 -0.48 52 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 8.63 -0.51 53 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 9.42 -0.49 53 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 10.22 -0.52 53 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.01 -0.14 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.24 -0.15 54 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.50 -0.18 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.79 -0.19 54 0 289 0
30MAR27 31.00 P 0.00 0.00 0.00 2.10 -0.21 54 0 229 0
30MAR27 32.00 P 0.00 0.00 0.00 2.41 -0.26 53 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.77 -0.30 53 0 118 0
30MAR27 34.00 P 0.00 0.00 0.00 3.17 -0.33 53 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 3.61 -0.35 53 0 357 0
30MAR27 36.00 P 0.00 0.00 0.00 4.07 -0.39 53 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 4.58 -0.41 53 0 312 0
30MAR27 38.00 P 0.00 0.00 0.00 5.13 -0.42 53 0 159 0
30MAR27 39.00 P 0.00 0.00 0.00 5.69 -0.44 53 0 383 0
30MAR27 40.00 P 0.00 0.00 0.00 6.27 -0.50 53 0 395 0
30MAR27 41.00 P 0.00 0.00 0.00 6.90 -0.53 53 0 767 0
30MAR27 42.00 P 0.00 0.00 0.00 7.54 -0.43 53 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 8.22 -0.46 53 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 8.92 -0.47 53 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 9.70 -0.43 54 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 10.39 -0.53 54 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 11.16 -0.53 54 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 11.94 -0.57 54 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 12.79 -0.48 55 0 105 0
30MAR27 50.00 P 0.00 0.00 0.00 13.54 -0.56 54 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 15.71 -0.61 56 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 17.83 -0.55 56 0 637 0
30MAR27 57.50 P 0.00 0.00 0.00 20.06 -0.56 56 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 22.32 -0.78 56 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 24.58 -0.88 55 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 26.92 -0.86 55 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 29.28 -0.80 54 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 31.77 -0.88 56 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 34.22 -0.98 57 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 36.79 -0.82 62 0 214 0
30MAR27 77.50 P 0.00 0.00 0.00 39.26 -0.74 63 0 14 0
30MAR27 80.00 P 0.00 0.00 0.00 41.67 -1.00 60 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 44.16 -0.84 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 46.66 -0.87 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 49.19 -0.84 68 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 51.68 -0.94 69 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 54.16 -0.84 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 56.69 -0.82 74 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 59.16 -0.95 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 61.66 -0.98 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 64.16 -0.98 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.81 -0.18 55 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 2.09 -0.19 55 0 30 0
29JUN27 29.00 P 0.00 0.00 0.00 2.39 -0.22 55 0 152 0
29JUN27 30.00 P 0.00 0.00 0.00 2.73 -0.24 54 0 130 0
29JUN27 31.00 P 0.00 0.00 0.00 3.09 -0.26 54 0 168 0
29JUN27 32.00 P 0.00 0.00 0.00 3.48 -0.29 54 0 273 0
29JUN27 33.00 P 0.00 0.00 0.00 3.90 -0.31 54 0 240 0
29JUN27 34.00 P 0.00 0.00 0.00 4.34 -0.34 54 0 110 0
29JUN27 35.00 P 0.00 0.00 0.00 4.82 -0.35 54 0 387 0
29JUN27 36.00 P 0.00 0.00 0.00 5.32 -0.38 54 0 128 0
29JUN27 37.00 P 0.00 0.00 0.00 5.84 -0.40 54 0 402 0
29JUN27 38.00 P 0.00 0.00 0.00 6.39 -0.43 54 0 34 0
29JUN27 39.00 P 0.00 0.00 0.00 6.97 -0.44 54 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 7.57 -0.46 54 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 8.26 -0.41 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 8.87 -0.46 55 0 179 0
29JUN27 43.00 P 0.00 0.00 0.00 9.55 -0.47 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 10.23 -0.47 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 10.91 -0.48 55 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 11.60 -0.52 55 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 12.34 -0.53 55 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.08 -0.54 55 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 13.84 -0.54 55 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 14.59 -0.56 55 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 16.58 -0.60 55 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 18.62 -0.63 55 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 20.74 -0.66 55 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 22.91 -0.67 55 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 25.13 -0.72 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.40 -0.73 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 29.70 -0.76 55 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 32.06 -0.76 55 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 34.43 -0.77 55 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 36.83 -0.80 55 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 39.26 -0.80 55 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 41.70 -0.97 54 0 19 0
29JUN27 82.50 P 0.00 0.00 0.00 44.17 -0.83 54 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 46.66 -0.87 0 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 49.19 -0.84 59 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 51.68 -0.94 60 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 54.16 -0.84 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 56.69 -0.82 64 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.51 -0.16 55 0 1 0
29SEP27 28.00 P 0.00 0.00 0.00 2.83 -0.16 55 0 11 0
29SEP27 29.00 P 0.00 0.00 0.00 3.15 -0.18 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.55 -0.17 55 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 3.94 -0.24 55 0 112 0
29SEP27 32.00 P 0.00 0.00 0.00 4.36 -0.24 54 0 62 0
29SEP27 33.00 P 0.00 0.00 0.00 4.79 -0.29 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.19 -0.34 54 0 45 0
29SEP27 35.00 P 0.00 0.00 0.00 5.75 -0.34 54 0 39 0
29SEP27 36.00 P 0.00 0.00 0.00 6.23 -0.40 54 0 105 0
29SEP27 37.00 P 0.00 0.00 0.00 6.77 -0.35 54 0 133 0
29SEP27 38.00 P 0.00 0.00 0.00 7.37 -0.40 54 0 16 0
29SEP27 39.00 P 0.00 0.00 0.00 7.95 -0.42 54 0 145 0
29SEP27 40.00 P 0.00 0.00 0.00 8.56 -0.46 54 0 169 0
29SEP27 41.00 P 0.00 0.00 0.00 9.19 -0.46 54 0 6 0
29SEP27 42.00 P 0.00 0.00 0.00 9.81 -0.60 54 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 10.50 -0.37 55 0 110 0
29SEP27 44.00 P 0.00 0.00 0.00 11.18 -0.39 54 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 11.92 -0.37 55 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 12.60 -0.42 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.33 -0.45 55 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 14.08 -0.47 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 14.83 -0.48 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 15.64 -0.45 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 17.55 -0.53 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 19.57 -0.52 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 21.69 -0.44 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 23.81 -0.53 56 0 6 0
TOTAL PUT 6,865 68,338 +514
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 6.015
29OCT26 4.50 C 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.32 +0.02 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.23 +0.04 50 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.13 +0.05 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.03 +0.02 42 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.78 +0.01 32 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.57 +0.01 39 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.39 +0.01 41 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.25 +0.01 42 0 38 0
29OCT26 6.25 C 0.00 0.00 0.00 0.15 +0.01 43 0 559 0
29OCT26 6.50 C 0.00 0.00 0.00 0.09 +0.01 44 0 185 0
29OCT26 6.75 C 0.00 0.00 0.00 0.05 +0.01 45 0 78 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 0.00 43 0 139 0
29OCT26 7.25 C 0.02 0.02 0.02 0.01 0.00 44 10 126 +10
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 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 73 0 27 0
29OCT26 8.75 C 0.01 0.01 0.01 0.01 0.00 78 3 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 87 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 96 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 251 0
27NOV26 4.50 C 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.24 +0.01 30 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.16 +0.02 38 0 0 0
27NOV26 5.00 C 1.13 1.13 1.10 1.07 +0.01 38 66 91 +66
27NOV26 5.25 C 0.00 0.00 0.00 0.87 +0.02 41 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.68 +0.01 41 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.53 +0.02 42 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.40 +0.01 43 0 200 0
27NOV26 6.25 C 0.00 0.00 0.00 0.29 0.00 43 0 135 0
27NOV26 6.50 C 0.00 0.00 0.00 0.21 +0.01 43 0 165 0
27NOV26 6.75 C 0.00 0.00 0.00 0.15 +0.01 44 0 305 0
27NOV26 7.00 C 0.00 0.00 0.00 0.11 0.00 45 0 325 0
27NOV26 7.25 C 0.00 0.00 0.00 0.08 +0.01 46 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.05 0.00 45 0 115 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 0.00 47 0 158 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 0.00 44 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 49 0 16 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 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 0.01 0.01 0.01 0.01 0.00 61 5 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.57 +0.02 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.48 +0.02 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.39 +0.01 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.31 +0.03 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.23 +0.03 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.14 +0.02 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.96 +0.02 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.78 -0.01 41 0 43 0
30DEC26 5.75 C 0.00 0.00 0.00 0.65 +0.02 43 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.52 +0.02 43 0 93 0
30DEC26 6.25 C 0.00 0.00 0.00 0.41 +0.01 43 0 66 0
30DEC26 6.50 C 0.00 0.00 0.00 0.32 0.00 43 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.25 0.00 43 0 111 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 +0.01 44 0 75 0
30DEC26 7.25 C 0.14 0.14 0.14 0.15 0.00 44 20 100 +20
30DEC26 7.50 C 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 0.00 45 0 41 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 0.00 45 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.01 45 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 0.00 0.00 0.00 0.02 0.00 42 0 12 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 56 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 84 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 96 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 0.00 112 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 1.61 +0.02 41 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.53 +0.02 42 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 1.45 +0.03 43 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.36 +0.02 41 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.29 +0.03 43 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.21 +0.02 42 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.03 +0.02 42 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.92 +0.06 47 0 30 0
28JAN27 5.75 C 0.00 0.00 0.00 0.74 +0.01 43 0 28 0
28JAN27 6.00 C 0.00 0.00 0.00 0.62 +0.02 44 0 35 0
28JAN27 6.25 C 0.00 0.00 0.00 0.51 +0.01 44 0 85 0
28JAN27 6.50 C 0.00 0.00 0.00 0.41 +0.01 43 0 75 0
28JAN27 6.75 C 0.00 0.00 0.00 0.34 +0.01 44 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.27 0.00 44 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.18 +0.01 44 0 60 0
28JAN27 7.75 C 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.09 +0.01 44 0 45 0
28JAN27 8.50 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.71 +0.02 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.63 +0.01 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.56 +0.03 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.48 +0.02 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.41 +0.02 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.34 +0.02 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.18 +0.02 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.03 +0.02 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.90 +0.02 44 0 0 0
30MAR27 6.00 C 0.78 0.79 0.78 0.77 0.00 44 15 15 +15
30MAR27 6.25 C 0.00 0.00 0.00 0.68 +0.01 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.59 +0.01 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.51 +0.01 45 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 +0.01 45 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.38 +0.02 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 +0.01 45 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 +0.01 45 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 0.00 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 0.00 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 0.00 45 0 150 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 0.00 45 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 0.00 45 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 45 0 12 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 0.00 45 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 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 1.85 +0.02 45 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.78 +0.02 45 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.71 +0.02 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.64 +0.02 45 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.58 +0.02 45 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.51 +0.01 45 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.36 +0.02 45 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.23 +0.02 45 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.10 +0.01 45 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.99 +0.02 45 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.88 +0.01 45 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.79 +0.01 45 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 0.69 +0.01 44 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.62 +0.01 45 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.55 0.00 45 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.50 0.00 45 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.45 +0.01 46 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.41 +0.01 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.36 +0.01 46 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.32 +0.01 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.25 0.00 46 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.22 0.00 46 0 20 0
29JUN27 9.50 C 0.00 0.00 0.00 0.20 +0.01 46 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.18 +0.01 46 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.16 +0.01 46 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.12 0.00 46 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.10 0.00 46 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.06 0.00 46 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.04 0.00 46 0 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 1.99 +0.03 46 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.92 +0.02 46 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.86 +0.02 46 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.80 +0.03 46 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.73 +0.02 46 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.68 +0.03 46 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.53 +0.01 46 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.40 +0.01 46 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.28 +0.01 46 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.17 +0.01 46 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.07 0.00 46 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.98 0.00 46 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.90 +0.01 46 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.83 +0.01 47 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.76 +0.01 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.70 +0.02 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.63 +0.01 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.58 +0.02 47 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.52 +0.01 46 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.48 +0.01 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.43 0.00 46 0 30 0
TOTAL CALL 119 8,389 +111
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 208 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 8 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 -0.01 46 0 231 0
29OCT26 5.50 P 0.00 0.00 0.00 0.06 -0.02 43 0 130 0
29OCT26 5.75 P 0.00 0.00 0.00 0.13 -0.02 44 0 162 0
29OCT26 6.00 P 0.00 0.00 0.00 0.23 -0.03 43 0 183 0
29OCT26 6.25 P 0.00 0.00 0.00 0.38 -0.04 43 0 348 0
29OCT26 6.50 P 0.00 0.00 0.00 0.57 -0.04 45 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.79 -0.02 49 0 245 0
29OCT26 7.00 P 1.08 1.08 1.05 1.01 -0.03 48 6 10 0
29OCT26 7.25 P 0.00 0.00 0.00 1.27 -0.02 61 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.51 -0.03 64 0 58 0
29OCT26 7.75 P 1.81 1.81 1.81 1.76 -0.03 71 2 60 0
29OCT26 8.00 P 0.00 0.00 0.00 2.01 -0.03 78 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.26 -0.03 85 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.51 -0.03 91 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.76 -0.03 96 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.01 -0.03 102 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.26 -0.03 107 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.51 -0.03 113 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.76 -0.03 118 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 4.01 -0.03 123 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 0.00 46 0 48 0
27NOV26 4.70 P 0.00 0.00 0.00 0.03 0.00 47 0 12 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 0.00 47 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 -0.01 46 0 250 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 0.10 -0.02 44 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.17 -0.02 45 0 61 0
27NOV26 5.75 P 0.27 0.27 0.27 0.25 -0.03 43 8 148 +8
27NOV26 6.00 P 0.00 0.00 0.00 0.38 -0.03 45 0 138 0
27NOV26 6.25 P 0.00 0.00 0.00 0.51 -0.04 44 0 185 0
27NOV26 6.50 P 0.00 0.00 0.00 0.70 -0.02 47 0 135 0
27NOV26 6.75 P 0.00 0.00 0.00 0.89 -0.02 47 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.10 -0.02 49 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.32 -0.01 51 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.55 0.00 53 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.79 -0.02 56 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.02 -0.02 56 0 10 0
27NOV26 8.25 P 0.00 0.00 0.00 2.27 -0.02 60 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.51 -0.03 61 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.76 -0.03 65 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.01 -0.03 69 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.26 -0.03 73 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.51 -0.03 76 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.76 -0.03 79 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 4.01 -0.03 83 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 0.00 44 0 16 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 -0.01 44 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 -0.02 44 0 14 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 -0.02 45 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 -0.02 44 0 88 0
30DEC26 5.75 P 0.00 0.00 0.00 0.36 -0.02 44 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 -0.03 44 0 70 0
30DEC26 6.25 P 0.00 0.00 0.00 0.62 -0.02 44 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 -0.05 43 0 28 0
30DEC26 6.75 P 0.00 0.00 0.00 0.98 -0.02 46 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.17 -0.03 47 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.38 -0.03 48 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.59 -0.03 48 0 10 0
30DEC26 7.75 P 0.00 0.00 0.00 1.82 -0.03 49 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 2.05 -0.03 51 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.28 -0.02 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.52 -0.02 52 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 2.76 -0.03 53 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 3.01 -0.03 56 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.26 -0.03 59 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.51 -0.03 62 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 3.76 -0.03 64 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.01 -0.03 67 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.51 -0.03 72 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.01 -0.03 77 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.51 -0.03 81 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.01 -0.03 85 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.51 -0.03 89 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.01 -0.03 93 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.51 -0.03 97 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.01 -0.03 100 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.51 -0.03 104 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.01 -0.03 107 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.51 -0.03 111 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.01 -0.03 113 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.51 -0.03 116 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.01 -0.03 119 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.51 -0.03 122 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 12.01 -0.03 124 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.51 -0.03 127 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 13.01 -0.03 129 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.51 -0.03 132 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 14.01 -0.03 134 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 15.01 -0.03 139 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 16.01 -0.03 143 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 17.01 -0.03 147 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 18.01 -0.03 151 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 19.01 -0.03 155 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 20.01 -0.03 159 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.15 0.00 45 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.33 -0.02 45 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.44 -0.02 45 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.56 -0.02 45 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.69 -0.02 44 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.85 -0.04 44 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.05 -0.02 46 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.24 -0.02 47 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.43 -0.03 47 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.64 -0.03 47 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.86 -0.03 48 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.08 -0.03 48 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 2.31 -0.03 49 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 2.54 -0.03 49 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.14 -0.01 45 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 -0.02 45 0 2 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 -0.02 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.46 -0.01 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.57 -0.01 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.70 -0.01 45 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.84 -0.02 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.00 -0.02 45 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.18 -0.02 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.36 -0.03 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.55 -0.02 47 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.75 -0.02 47 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.96 -0.02 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.17 -0.03 48 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.38 -0.03 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.61 -0.03 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.83 -0.03 49 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 3.06 -0.03 49 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.30 -0.03 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.53 -0.03 50 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 3.77 -0.03 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.02 -0.02 52 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.51 -0.03 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.01 -0.03 58 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.51 -0.03 61 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.01 -0.03 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.51 -0.03 67 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.01 -0.03 70 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.51 -0.03 73 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.01 -0.03 76 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.51 -0.03 78 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.01 -0.03 81 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.51 -0.03 83 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 10.01 -0.03 85 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.51 -0.03 88 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 11.01 -0.03 90 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.51 -0.03 92 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.31 -0.01 46 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.34 -0.02 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.37 -0.02 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.41 -0.01 46 0 5 0
29JUN27 5.25 P 0.00 0.00 0.00 0.51 0.00 46 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.61 -0.01 46 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.73 -0.01 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.87 -0.02 46 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 1.01 -0.02 46 0 20 0
29JUN27 6.50 P 1.15 1.15 1.15 1.17 -0.02 46 2 13 +2
29JUN27 6.75 P 0.00 0.00 0.00 1.34 -0.02 47 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.52 -0.02 47 0 63 0
29JUN27 7.25 P 0.00 0.00 0.00 1.70 -0.02 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.89 -0.02 47 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.09 -0.02 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.29 -0.02 48 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.50 -0.02 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.71 -0.03 48 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.93 -0.03 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.15 -0.03 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.37 -0.03 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.60 -0.03 49 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.83 -0.03 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.06 -0.03 50 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.54 -0.02 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 5.03 -0.02 53 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.51 -0.03 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 6.01 -0.03 56 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.51 -0.03 58 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 7.01 -0.03 61 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.51 -0.03 63 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.34 -0.02 46 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.41 -0.01 46 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.45 0.00 47 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.48 -0.01 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.52 -0.01 46 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.62 0.00 46 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.73 -0.01 46 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.85 -0.02 45 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.99 -0.01 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.14 -0.01 46 0 0 0
29SEP27 6.50 P 1.26 1.26 1.26 1.30 -0.01 46 3 53 +3
29SEP27 6.75 P 1.43 1.43 1.43 1.46 -0.01 46 2 2 +2
29SEP27 7.00 P 0.00 0.00 0.00 1.64 -0.02 47 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.82 -0.02 47 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.01 -0.02 47 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.20 -0.02 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.40 -0.02 48 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.60 -0.02 48 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 2.80 -0.03 48 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.01 -0.03 48 0 0 0
TOTAL PUT 23 4,170 +15
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$ 15.810
29OCT26 9.75 C 0.00 0.00 0.00 6.09 -0.12 93 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.83 -0.12 72 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 5.35 -0.11 87 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.87 -0.08 87 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.39 -0.07 84 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.88 -0.09 72 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.35 -0.12 52 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.83 -0.13 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.34 -0.13 31 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.84 -0.13 24 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.37 -0.13 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.94 -0.11 26 0 35 0
29OCT26 15.50 C 0.00 0.00 0.00 0.59 -0.07 27 0 15 0
29OCT26 16.00 C 0.43 0.43 0.35 0.32 -0.06 26 370 432 +243
29OCT26 16.50 C 0.24 0.24 0.24 0.17 -0.03 27 15 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 298 0
29OCT26 17.50 C 0.04 0.04 0.04 0.03 -0.01 27 1 204 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 206 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 124 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 5.38 -0.13 57 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.88 -0.10 50 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.39 -0.09 47 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.89 -0.10 41 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.39 -0.14 36 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.97 -0.06 42 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.41 -0.12 28 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.95 -0.13 27 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.53 -0.12 27 0 0 0
27NOV26 15.00 C 1.26 1.26 1.21 1.16 -0.10 27 20 50 0
27NOV26 15.50 C 0.94 0.94 0.94 0.84 -0.07 27 4 92 +4
27NOV26 16.00 C 0.00 0.00 0.00 0.59 -0.06 27 0 65 0
27NOV26 16.50 C 0.53 0.53 0.53 0.41 -0.04 28 20 95 +15
27NOV26 17.00 C 0.35 0.38 0.28 0.26 -0.04 28 28 237 +16
27NOV26 17.50 C 0.00 0.00 0.00 0.16 -0.04 28 0 73 0
27NOV26 18.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 5 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 24 0
27NOV26 19.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 49 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.19 -0.09 59 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.97 -0.10 61 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.43 -0.11 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.93 -0.12 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.44 -0.12 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.95 -0.13 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.47 -0.15 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.04 -0.09 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.51 -0.12 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.08 -0.13 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.75 -0.06 30 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.36 -0.07 28 0 267 0
30DEC26 15.50 C 0.00 0.00 0.00 1.04 -0.09 27 0 72 0
30DEC26 16.00 C 0.00 0.00 0.00 0.80 -0.06 27 0 37 0
30DEC26 16.50 C 0.00 0.00 0.00 0.60 -0.05 28 0 104 0
30DEC26 17.00 C 0.46 0.46 0.45 0.44 -0.04 28 11 157 +7
30DEC26 17.50 C 0.34 0.34 0.34 0.32 -0.03 28 6 166 0
30DEC26 18.00 C 0.27 0.27 0.27 0.22 -0.04 28 10 52 -10
30DEC26 18.50 C 0.00 0.00 0.00 0.15 -0.03 28 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 73 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 5.01 -0.12 44 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.47 -0.17 35 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 4.07 -0.09 40 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.56 -0.11 34 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 3.12 -0.09 33 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.67 -0.09 31 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.19 -0.11 27 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.88 -0.05 29 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 1.49 -0.08 27 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 1.20 -0.07 27 0 15 0
28JAN27 16.00 C 0.00 0.00 0.00 0.95 -0.06 27 0 0 0
28JAN27 16.50 C 0.76 0.76 0.76 0.75 -0.05 28 15 18 +15
28JAN27 17.00 C 0.00 0.00 0.00 0.58 -0.04 28 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.44 -0.04 28 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.33 -0.03 28 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.17 -0.03 27 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.34 -0.09 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.03 -0.15 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.56 -0.14 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.12 -0.10 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.61 -0.13 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.17 -0.10 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.66 -0.15 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.25 -0.12 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.87 -0.09 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.50 -0.03 30 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.14 -0.04 29 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 1.82 -0.04 29 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.50 -0.05 28 0 33 0
30MAR27 16.00 C 0.00 0.00 0.00 1.25 -0.06 28 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.04 -0.07 28 0 156 0
30MAR27 17.00 C 0.96 0.96 0.96 0.86 -0.05 28 15 65 +15
30MAR27 17.50 C 0.00 0.00 0.00 0.71 -0.05 28 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.57 -0.04 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.46 -0.03 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.36 -0.03 28 0 44 0
30MAR27 19.50 C 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.22 -0.03 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.46 -0.10 43 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.23 -0.06 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.72 -0.12 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.19 -0.18 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.81 -0.10 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.38 -0.09 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.90 -0.14 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.49 -0.14 29 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.14 -0.10 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.79 -0.09 29 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.42 -0.07 28 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.22 +0.03 30 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 1.94 +0.03 30 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 1.74 +0.13 31 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.48 +0.09 30 0 200 0
29JUN27 17.00 C 0.00 0.00 0.00 1.24 +0.04 29 0 200 0
29JUN27 17.50 C 0.00 0.00 0.00 1.07 -0.01 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.93 0.00 29 0 21 0
29JUN27 18.50 C 0.91 0.91 0.89 0.80 +0.01 29 30 30 +30
29JUN27 19.00 C 0.00 0.00 0.00 0.69 +0.02 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.59 +0.03 29 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.52 +0.05 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.36 +0.03 29 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.27 +0.04 30 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.19 +0.03 30 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.14 +0.03 30 0 42 0
29SEP27 11.00 C 0.00 0.00 0.00 5.30 -0.11 36 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.86 -0.11 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.42 -0.11 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.02 -0.10 32 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.63 -0.09 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.26 -0.10 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.93 -0.09 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.61 -0.10 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.31 -0.08 30 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.06 -0.07 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.82 -0.06 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.60 -0.07 30 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 1.41 -0.06 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.23 -0.06 29 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.08 -0.05 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.94 -0.04 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.82 -0.04 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.71 -0.03 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.62 -0.03 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.47 -0.02 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
29SEP27 24.00 C 0.31 0.31 0.31 0.19 -0.01 29 2 4 +2
TOTAL CALL 547 5,366 +337
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 370 0
29OCT26 14.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 168 0
29OCT26 15.00 P 0.10 0.10 0.10 0.11 +0.02 27 2 192 +2
29OCT26 15.50 P 0.23 0.23 0.23 0.25 +0.03 26 22 275 0
29OCT26 16.00 P 0.36 0.46 0.36 0.50 +0.06 27 58 461 +57
29OCT26 16.50 P 0.00 0.00 0.00 0.83 +0.07 27 0 680 0
29OCT26 17.00 P 0.00 0.00 0.00 1.24 +0.11 27 0 436 0
29OCT26 17.50 P 0.00 0.00 0.00 1.70 +0.12 27 0 32 0
29OCT26 18.00 P 0.00 0.00 0.00 2.19 +0.13 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.69 +0.13 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.19 +0.12 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.69 +0.12 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.19 +0.12 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.19 +0.12 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.19 +0.12 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.19 +0.12 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.19 +0.13 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 35 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 29 0 17 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 0.00 28 0 3 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 624 0
27NOV26 14.50 P 0.00 0.00 0.00 0.17 +0.02 28 0 93 0
27NOV26 15.00 P 0.27 0.27 0.27 0.29 +0.02 28 20 406 0
27NOV26 15.50 P 0.45 0.45 0.45 0.48 +0.04 28 30 304 +19
27NOV26 16.00 P 0.69 0.69 0.69 0.72 +0.05 28 45 280 +15
27NOV26 16.50 P 0.00 0.00 0.00 1.03 +0.05 28 0 76 0
27NOV26 17.00 P 0.00 0.00 0.00 1.39 +0.08 28 0 77 0
27NOV26 17.50 P 0.00 0.00 0.00 1.79 +0.10 27 0 44 0
27NOV26 18.00 P 0.00 0.00 0.00 2.24 +0.12 28 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.70 +0.12 27 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 3.19 +0.12 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.69 +0.12 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.19 +0.10 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.19 +0.07 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.19 +0.12 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.19 +0.12 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.19 +0.13 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 30 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 28 0 59 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 0.00 28 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.18 +0.01 28 0 93 0
30DEC26 14.50 P 0.00 0.00 0.00 0.28 +0.01 27 0 346 0
30DEC26 15.00 P 0.40 0.40 0.39 0.43 +0.03 27 34 476 +34
30DEC26 15.50 P 0.60 0.60 0.60 0.63 +0.05 27 15 196 0
30DEC26 16.00 P 0.86 0.86 0.86 0.88 +0.04 27 15 60 +15
30DEC26 16.50 P 0.00 0.00 0.00 1.18 +0.03 27 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.54 +0.08 28 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 1.90 +0.08 27 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 2.31 +0.09 27 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.75 +0.10 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 3.22 +0.14 28 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.70 +0.13 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.19 +0.10 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.19 +0.07 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.19 +0.12 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.19 +0.12 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.19 +0.13 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.19 +0.13 0 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.03 +0.01 28 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 25 0
28JAN27 13.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 40 0
28JAN27 13.50 P 0.00 0.00 0.00 0.16 +0.01 28 0 20 0
28JAN27 14.00 P 0.00 0.00 0.00 0.25 +0.02 27 0 93 0
28JAN27 14.50 P 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.53 +0.02 27 0 15 0
28JAN27 15.50 P 0.00 0.00 0.00 0.74 +0.05 27 0 6 0
28JAN27 16.00 P 0.00 0.00 0.00 1.00 +0.05 27 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.29 +0.05 27 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.62 +0.04 27 0 15 0
28JAN27 17.50 P 0.00 0.00 0.00 1.98 +0.09 27 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 2.38 +0.10 27 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.81 +0.11 28 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 3.22 +0.08 25 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 3.72 +0.13 28 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 4.20 +0.11 28 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 5.19 +0.07 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 6.19 +0.12 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 27 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 28 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 0.00 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 11 0
30MAR27 13.50 P 0.00 0.00 0.00 0.29 +0.01 28 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.40 +0.01 27 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.55 +0.02 27 0 62 0
30MAR27 15.00 P 0.00 0.00 0.00 0.75 +0.04 28 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.95 +0.03 27 0 38 0
30MAR27 16.00 P 0.00 0.00 0.00 1.21 +0.05 28 0 27 0
30MAR27 16.50 P 0.00 0.00 0.00 1.50 +0.06 28 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.76 +0.02 26 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 2.15 +0.07 27 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.52 +0.08 27 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.94 +0.11 28 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.33 +0.08 27 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.77 +0.09 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.20 +0.07 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.20 +0.08 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.19 +0.12 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.19 +0.12 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.22 +0.16 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 +0.01 30 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 49 0
29JUN27 10.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.10 +0.03 30 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.15 +0.04 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.21 +0.05 30 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.29 +0.06 29 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.39 +0.07 29 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.51 +0.07 29 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.66 +0.08 29 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.83 +0.08 29 0 51 0
29JUN27 15.00 P 0.00 0.00 0.00 1.03 +0.08 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.26 +0.08 29 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.50 +0.07 29 0 43 0
29JUN27 16.50 P 0.00 0.00 0.00 1.77 +0.06 29 0 200 0
29JUN27 17.00 P 0.00 0.00 0.00 2.07 +0.13 28 0 200 0
29JUN27 17.50 P 0.00 0.00 0.00 2.40 +0.05 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.78 +0.07 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 3.14 +0.05 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.54 +0.07 29 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.96 +0.09 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.37 +0.08 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.25 +0.09 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.22 +0.15 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.19 +0.12 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.22 +0.16 36 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.26 +0.01 29 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.34 0.00 28 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.45 +0.02 28 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.58 +0.03 28 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.73 +0.03 28 0 20 0
29SEP27 14.00 P 0.00 0.00 0.00 0.91 +0.04 28 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.10 +0.04 28 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.33 +0.05 28 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.57 +0.06 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.84 +0.04 28 0 31 0
29SEP27 16.50 P 0.00 0.00 0.00 2.12 +0.06 28 0 17 0
29SEP27 17.00 P 2.36 2.36 2.36 2.42 +0.04 28 15 43 +15
29SEP27 17.50 P 0.00 0.00 0.00 2.74 +0.05 27 0 75 0
29SEP27 18.00 P 0.00 0.00 0.00 3.10 +0.07 28 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.45 +0.05 27 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.85 +0.07 28 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.24 +0.07 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.62 +0.06 27 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.48 +0.08 27 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.34 +0.08 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.22 +0.07 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.24 +0.12 29 0 0 0
TOTAL PUT 256 9,490 +157
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$ 5.270
29OCT26 3.80 C 0.00 0.00 0.00 1.48 -0.05 63 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.38 -0.05 58 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.28 -0.05 54 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.18 -0.05 49 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.08 -0.05 44 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.98 -0.06 40 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.88 -0.06 35 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.78 -0.06 31 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.67 -0.07 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.57 -0.07 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.48 -0.07 19 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.39 -0.07 23 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.32 -0.06 28 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.16 -0.05 29 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.06 -0.03 28 0 48 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 -0.02 29 0 415 0
29OCT26 6.00 C 0.02 0.02 0.02 0.01 -0.01 33 1 494 -1
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 148 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 67 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 43 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.18 -0.07 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.08 -0.08 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.99 -0.07 24 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.89 -0.08 20 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.80 -0.07 27 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.71 -0.08 28 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.63 -0.07 30 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.55 -0.08 30 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.49 -0.06 33 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.40 -0.05 30 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.25 -0.06 29 0 137 0
27NOV26 5.50 C 0.00 0.00 0.00 0.15 -0.04 30 0 66 0
27NOV26 5.75 C 0.00 0.00 0.00 0.08 -0.03 30 0 122 0
27NOV26 6.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 163 0
27NOV26 6.25 C 0.00 0.00 0.00 0.03 -0.01 33 0 116 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 338 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 91 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.49 -0.09 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.39 -0.09 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.30 -0.10 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.21 -0.08 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.12 -0.09 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.02 -0.09 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.94 -0.09 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.85 -0.08 31 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.76 -0.09 29 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.69 -0.07 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.63 -0.06 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.53 -0.09 29 0 0 0
30DEC26 5.00 C 0.54 0.54 0.54 0.47 -0.06 30 15 269 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 -0.05 30 0 265 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 -0.05 30 0 196 0
30DEC26 5.75 C 0.14 0.14 0.14 0.15 -0.03 31 15 24 +15
30DEC26 6.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 39 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.01 31 0 99 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 80 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 4.20 C 0.00 0.00 0.00 1.16 -0.08 35 0 0 0
28JAN27 4.30 C 0.00 0.00 0.00 1.07 -0.08 34 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 0.99 -0.07 34 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 0.90 -0.07 33 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 0.83 -0.06 34 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.75 -0.06 33 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.68 -0.06 33 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.59 -0.08 30 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.52 -0.06 29 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.39 -0.05 30 0 0 0
28JAN27 5.50 C 0.27 0.27 0.27 0.28 -0.04 30 21 21 +21
28JAN27 5.75 C 0.00 0.00 0.00 0.20 -0.03 31 0 0 0
28JAN27 6.00 C 0.14 0.14 0.14 0.14 -0.02 31 9 9 +9
28JAN27 6.25 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.58 -0.07 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.49 -0.07 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.40 -0.07 36 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.31 -0.07 35 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.23 -0.07 35 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.15 -0.06 35 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.07 -0.06 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.99 -0.06 34 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.92 -0.05 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.85 -0.05 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.77 -0.06 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.71 -0.05 32 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.65 -0.04 32 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.50 -0.05 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.39 -0.04 31 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.30 -0.03 31 0 7 0
30MAR27 6.00 C 0.00 0.00 0.00 0.23 -0.03 31 0 57 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 -0.02 31 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 -0.02 31 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 0.00 33 0 67 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 0.00 32 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 0.00 32 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 0.00 32 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 1.65 -0.05 37 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.56 -0.07 35 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.48 -0.07 35 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.40 -0.06 35 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.32 -0.06 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.24 -0.06 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.17 -0.06 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.09 -0.06 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.02 -0.06 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.96 -0.05 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.89 -0.06 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.83 -0.04 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.77 -0.05 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.63 -0.05 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.52 -0.04 31 0 169 0
29JUN27 5.75 C 0.00 0.00 0.00 0.42 -0.03 31 0 120 0
29JUN27 6.00 C 0.00 0.00 0.00 0.34 -0.04 31 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.28 -0.03 31 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.22 -0.04 31 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.18 -0.02 31 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.11 -0.02 31 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.07 -0.02 31 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.04 -0.01 31 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.34 -0.07 35 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.27 -0.06 35 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.19 -0.07 34 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.12 -0.07 33 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.06 -0.06 34 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.99 -0.07 33 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.93 -0.06 33 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.87 -0.07 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.81 -0.07 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.68 -0.08 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.58 -0.06 32 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.49 -0.05 32 0 10 0
29SEP27 6.00 C 0.00 0.00 0.00 0.41 -0.04 32 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.34 -0.04 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.28 -0.04 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.19 -0.03 32 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.16 -0.03 32 0 5 0
29SEP27 7.50 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.11 -0.02 32 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 2 0
TOTAL CALL 61 4,852 +44
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 65 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 122 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
29OCT26 4.80 P 0.02 0.02 0.02 0.02 0.00 32 12 13 +12
29OCT26 4.90 P 0.03 0.03 0.03 0.03 0.00 31 2 103 +2
29OCT26 5.00 P 0.00 0.00 0.00 0.05 0.00 31 0 226 0
29OCT26 5.25 P 0.00 0.00 0.00 0.14 +0.02 31 0 102 0
29OCT26 5.50 P 0.00 0.00 0.00 0.30 +0.04 32 0 570 0
29OCT26 5.75 P 0.00 0.00 0.00 0.51 +0.07 36 0 312 0
29OCT26 6.00 P 0.00 0.00 0.00 0.74 +0.06 37 2 533 -2
29OCT26 6.25 P 0.00 0.00 0.00 1.01 +0.08 57 0 45 -45
29OCT26 6.50 P 0.00 0.00 0.00 1.25 +0.08 61 0 107 0
29OCT26 6.75 P 0.00 0.00 0.00 1.51 +0.08 75 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.76 +0.08 82 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.01 +0.08 90 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.26 +0.08 97 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.51 +0.08 104 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.76 +0.08 111 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.01 +0.08 117 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.26 +0.08 123 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 158 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 0.00 31 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.05 0.00 32 0 15 0
27NOV26 4.80 P 0.00 0.00 0.00 0.07 +0.01 32 0 13 0
27NOV26 4.90 P 0.09 0.09 0.09 0.09 0.00 31 2 10 +2
27NOV26 5.00 P 0.12 0.13 0.12 0.12 +0.01 31 22 39 +2
27NOV26 5.25 P 0.21 0.23 0.21 0.23 +0.03 32 66 321 +36
27NOV26 5.50 P 0.00 0.00 0.00 0.38 +0.04 33 0 221 0
27NOV26 5.75 P 0.00 0.00 0.00 0.56 +0.05 33 0 278 0
27NOV26 6.00 P 0.00 0.00 0.00 0.78 +0.07 36 0 19 0
27NOV26 6.25 P 0.00 0.00 0.00 1.02 +0.07 41 0 67 0
27NOV26 6.50 P 0.00 0.00 0.00 1.26 +0.07 44 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.51 +0.08 50 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.76 +0.08 55 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.01 +0.08 60 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.26 +0.08 65 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.51 +0.08 70 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.76 +0.08 74 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.01 +0.08 78 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.26 +0.08 82 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 0.00 31 0 47 0
30DEC26 4.60 P 0.00 0.00 0.00 0.07 0.00 32 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 0.00 31 0 67 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 +0.01 32 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 +0.01 32 0 97 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 +0.01 31 0 271 0
30DEC26 5.25 P 0.28 0.30 0.28 0.29 +0.02 31 81 395 +65
30DEC26 5.50 P 0.00 0.00 0.00 0.43 +0.03 31 0 247 0
30DEC26 5.75 P 0.60 0.60 0.60 0.61 +0.04 32 11 67 0
30DEC26 6.00 P 0.00 0.00 0.00 0.80 +0.06 32 0 73 0
30DEC26 6.25 P 0.00 0.00 0.00 1.03 +0.07 35 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.26 +0.07 36 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.51 +0.08 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.76 +0.08 45 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.01 +0.08 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.26 +0.08 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.51 +0.08 56 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.76 +0.08 60 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.01 +0.08 63 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.26 +0.08 66 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.50 +0.08 66 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.75 +0.08 69 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.00 +0.08 72 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.25 +0.08 74 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.50 +0.08 77 0 0 0
28JAN27 4.20 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
28JAN27 4.40 P 0.07 0.07 0.07 0.06 0.00 31 20 20 +20
28JAN27 4.50 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
28JAN27 4.60 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.23 +0.02 32 0 2 0
28JAN27 5.25 P 0.33 0.34 0.33 0.34 +0.03 32 80 80 +80
28JAN27 5.50 P 0.00 0.00 0.00 0.48 +0.03 32 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.64 +0.03 31 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.83 +0.06 31 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.04 +0.07 32 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.26 +0.07 32 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.51 +0.08 36 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.76 +0.08 40 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 2.01 +0.08 43 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.26 +0.08 47 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.51 +0.08 50 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.76 +0.08 53 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.06 0.00 32 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.08 +0.01 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.09 0.00 32 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.11 0.00 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.14 +0.01 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 +0.01 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.19 +0.01 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 +0.01 32 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 +0.02 32 0 59 0
30MAR27 5.00 P 0.29 0.29 0.29 0.29 0.00 31 20 60 0
30MAR27 5.25 P 0.38 0.41 0.38 0.42 +0.03 32 29 140 +29
30MAR27 5.50 P 0.00 0.00 0.00 0.56 +0.03 32 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.71 +0.03 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.89 +0.04 31 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.08 +0.07 31 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.29 +0.04 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.52 +0.06 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.76 +0.07 34 0 26 0
30MAR27 7.25 P 0.00 0.00 0.00 2.01 +0.08 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.26 +0.08 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.51 +0.08 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.76 +0.08 45 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.01 +0.08 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.26 +0.08 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.50 +0.08 50 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 0.00 32 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.11 +0.01 32 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.13 +0.01 32 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.21 +0.02 32 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.24 +0.01 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.31 +0.02 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.35 +0.01 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.40 +0.02 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.52 +0.02 32 0 9 0
29JUN27 5.50 P 0.00 0.00 0.00 0.65 +0.03 32 0 120 0
29JUN27 5.75 P 0.00 0.00 0.00 0.80 +0.03 32 0 120 0
29JUN27 6.00 P 0.00 0.00 0.00 0.97 +0.03 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.16 +0.04 32 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.35 +0.04 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.56 +0.04 31 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.78 +0.05 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.01 +0.06 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.26 +0.08 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.51 +0.08 37 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.76 +0.08 39 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.01 +0.08 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.26 +0.08 43 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.21 0.00 32 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.24 0.00 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.27 0.00 32 0 13 0
29SEP27 4.50 P 0.00 0.00 0.00 0.30 0.00 32 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.34 +0.01 32 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.38 +0.01 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.42 +0.01 32 0 2 0
29SEP27 4.90 P 0.00 0.00 0.00 0.46 +0.01 31 0 0 0
29SEP27 5.00 P 0.49 0.49 0.49 0.50 0.00 31 6 10 +6
29SEP27 5.25 P 0.00 0.00 0.00 0.63 +0.01 31 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.77 +0.01 31 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.94 +0.03 31 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.09 +0.02 30 2 15 +2
29SEP27 6.25 P 0.00 0.00 0.00 1.26 +0.02 29 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.45 +0.02 29 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.65 +0.04 29 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.86 +0.04 29 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.08 +0.05 29 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.29 +0.05 28 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.52 +0.06 28 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.76 +0.07 29 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.01 +0.08 31 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.26 +0.06 33 0 0 0
TOTAL PUT 355 5,709 +209
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$ 152.300
09OCT26 129.00 C 0.00 0.00 0.00 23.30 -0.21 0 0 0 0
09OCT26 130.00 C 0.00 0.00 0.00 22.30 -0.21 0 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 21.30 -0.21 0 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 20.30 -0.21 0 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 19.30 -0.21 0 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 18.30 -0.21 0 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 17.30 -0.21 0 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 16.30 -0.21 0 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 15.30 -0.21 0 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 14.30 -0.21 0 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 13.30 -0.21 0 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 12.30 -0.21 0 0 0 0
09OCT26 141.00 C 0.00 0.00 0.00 11.30 -0.21 0 0 0 0
09OCT26 142.00 C 0.00 0.00 0.00 10.30 -0.21 0 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 9.30 -0.21 0 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 8.30 -0.21 0 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 7.30 -0.21 0 0 0 0
09OCT26 146.00 C 0.00 0.00 0.00 6.30 -0.21 0 0 0 0
09OCT26 147.00 C 0.00 0.00 0.00 5.30 -0.31 0 0 0 -136
09OCT26 148.00 C 4.97 4.97 4.06 4.30 -0.22 0 45 0 -221
09OCT26 149.00 C 3.99 3.99 2.44 3.30 -0.24 0 80 0 -200
09OCT26 150.00 C 3.01 3.01 0.75 2.30 -0.30 0 429 0 -456
09OCT26 152.50 C 0.49 0.49 0.01 0.00 -0.75 0 191 2,558 -9
09OCT26 155.00 C 0.05 0.05 0.02 0.00 -0.10 0 21 989 -7
09OCT26 157.50 C 0.01 0.01 0.01 0.00 -0.01 0 100 192 -45
09OCT26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 734 0
09OCT26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
09OCT26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 465 0
09OCT26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 23.38 -0.21 0 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 22.38 -0.21 0 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 21.38 -0.21 0 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 20.38 -0.21 0 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 19.38 -0.21 0 0 0 0
16OCT26 134.00 C 0.00 0.00 0.00 18.38 -0.22 0 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 17.38 -0.22 0 0 0 0
16OCT26 136.00 C 0.00 0.00 0.00 16.38 -0.22 0 0 0 0
16OCT26 137.00 C 0.00 0.00 0.00 15.39 -0.21 27 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 14.39 -0.21 25 0 0 0
16OCT26 139.00 C 0.00 0.00 0.00 13.39 -0.21 23 0 0 0
16OCT26 140.00 C 0.00 0.00 0.00 12.39 -0.21 21 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 11.39 -0.22 19 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 10.39 -0.23 17 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 9.40 -0.23 19 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 8.41 -0.25 18 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 7.44 -0.26 19 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 6.48 -0.28 19 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 5.55 -0.31 19 0 15 0
16OCT26 148.00 C 3.49 4.00 3.49 4.67 -0.33 19 10 77 +5
16OCT26 149.00 C 2.90 2.90 2.90 3.83 -0.36 19 2 154 0
16OCT26 150.00 C 2.18 2.40 1.82 2.98 -0.36 17 296 819 +91
16OCT26 152.50 C 1.41 1.57 0.78 1.52 -0.35 18 870 2,577 +47
16OCT26 155.00 C 0.50 0.50 0.29 0.63 -0.27 18 292 655 +134
16OCT26 157.50 C 0.25 0.25 0.14 0.21 -0.16 19 26 971 +2
16OCT26 160.00 C 0.00 0.00 0.00 0.06 -0.07 19 0 201 0
16OCT26 162.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 165 0
16OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 77.43 -0.21 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 74.94 -0.15 86 0 5 0
29OCT26 80.00 C 0.00 0.00 0.00 72.44 -0.14 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 69.95 -0.27 81 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 67.45 -0.21 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 64.96 -0.09 75 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 62.46 -0.07 60 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 59.96 -0.21 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 57.47 -0.21 59 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 54.97 -0.05 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 52.48 -0.07 55 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 49.98 -0.04 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 47.49 -0.01 51 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 44.99 -0.38 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 42.50 -0.20 46 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 40.00 -0.21 36 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 37.50 -0.21 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 35.01 +0.01 34 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 32.51 -0.06 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 30.02 -0.05 30 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 27.52 -0.05 0 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 25.03 -0.03 25 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 22.53 -0.21 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 20.04 -0.21 21 0 0 0
29OCT26 135.00 C 16.33 16.89 15.99 17.55 -0.21 20 82 11 -66
29OCT26 137.50 C 15.20 15.20 13.59 15.07 -0.22 19 59 137 -59
29OCT26 140.00 C 12.66 12.66 11.19 12.62 -0.23 19 97 4,204 0
29OCT26 142.50 C 0.00 0.00 0.00 10.25 -0.23 19 0 639 0
29OCT26 145.00 C 0.00 0.00 0.00 8.01 -0.23 19 0 8,181 0
29OCT26 147.50 C 5.62 5.62 4.73 5.79 -0.23 17 194 1,565 +194
29OCT26 150.00 C 4.04 4.19 2.98 4.09 -0.22 18 1,001 9,168 +46
29OCT26 152.50 C 2.31 2.31 1.80 2.72 -0.20 18 898 4,057 -42
29OCT26 155.00 C 1.56 1.56 1.11 1.69 -0.17 19 504 68,191 -19
29OCT26 157.50 C 1.10 1.10 0.68 0.98 -0.13 19 1,020 4,237 +155
29OCT26 160.00 C 0.47 0.47 0.42 0.53 -0.09 19 61 4,162 -1
29OCT26 162.50 C 0.28 0.28 0.28 0.28 -0.06 19 2 2,215 0
29OCT26 165.00 C 0.22 0.22 0.17 0.13 -0.04 19 168 2,988 -16
29OCT26 167.50 C 0.12 0.12 0.12 0.06 -0.02 19 552 2,804 +491
29OCT26 170.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 1,923 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 2,065 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1,320 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 24 0 2,089 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2,363 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 27 0 242 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 29 0 287 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 31 0 68 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 33 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 35 0 142 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 36 0 188 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,078 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 46 0 215 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 52 0 128 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 58 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 74 0 202 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 76 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 78 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 80 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 77.63 -0.20 60 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 75.14 -0.20 57 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 72.65 -0.20 53 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 70.16 -0.21 49 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 67.67 -0.21 45 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 65.18 +0.13 39 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 62.69 -0.21 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 60.20 -0.21 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 57.71 +0.03 0 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 55.22 -0.21 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 52.73 -0.21 0 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 50.24 -0.21 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 47.76 -0.21 33 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 45.27 -0.21 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 42.78 -0.21 28 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 40.29 -0.21 25 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 37.80 +0.09 22 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 35.32 +0.23 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 32.84 +0.27 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 30.37 -0.21 25 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 27.92 -0.20 25 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 25.49 +0.43 25 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 23.10 -0.19 25 0 114 0
27NOV26 132.50 C 0.00 0.00 0.00 20.76 -0.18 25 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 18.48 -0.17 25 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 15.80 -0.16 20 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 13.79 -0.13 22 0 117 0
27NOV26 142.50 C 10.45 10.45 10.45 11.89 -0.12 23 15 171 +15
27NOV26 145.00 C 8.96 8.96 8.96 10.13 -0.11 24 15 197 0
27NOV26 147.50 C 7.19 7.30 6.81 8.53 -0.08 24 135 520 +51
27NOV26 150.00 C 5.74 5.74 5.35 7.08 -0.07 24 452 1,290 +204
27NOV26 152.50 C 5.37 5.37 4.12 5.81 -0.05 25 38 3,395 -36
27NOV26 155.00 C 3.90 3.90 3.41 4.70 -0.04 25 14 2,410 +4
27NOV26 157.50 C 2.52 2.57 2.50 3.75 -0.03 25 60 15,751 0
27NOV26 160.00 C 2.07 2.07 1.86 2.95 -0.02 25 605 8,182 +32
27NOV26 162.50 C 1.60 1.60 1.60 2.29 -0.01 25 1 1,349 0
27NOV26 165.00 C 1.17 1.17 1.17 1.75 -0.01 25 1 938 0
27NOV26 167.50 C 0.94 0.94 0.94 1.32 -0.01 25 15 792 0
27NOV26 170.00 C 0.00 0.00 0.00 0.99 0.00 25 0 890 0
27NOV26 172.50 C 0.00 0.00 0.00 0.73 +0.01 25 0 1,611 0
27NOV26 175.00 C 0.00 0.00 0.00 0.53 -0.01 25 0 364 0
27NOV26 177.50 C 0.00 0.00 0.00 0.40 0.00 26 0 371 0
27NOV26 180.00 C 0.00 0.00 0.00 0.28 0.00 25 0 363 0
27NOV26 182.50 C 0.00 0.00 0.00 0.20 +0.01 26 0 263 0
27NOV26 185.00 C 0.00 0.00 0.00 0.14 0.00 26 0 226 0
27NOV26 187.50 C 0.20 0.20 0.20 0.10 +0.01 26 6 700 +6
27NOV26 190.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 333 0
27NOV26 192.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.03 0.00 26 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.02 0.00 26 0 180 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 25 0 398 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 27 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 29 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 31 0 151 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 33 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 35 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 329 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 55 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 50 0 150 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 51 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 77.84 -0.21 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 75.36 -0.21 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 72.88 -0.21 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 70.40 -0.21 38 0 2,510 0
30DEC26 85.00 C 0.00 0.00 0.00 67.92 -0.20 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 65.43 -0.21 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 62.95 -0.21 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 60.47 -0.21 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 57.99 -0.21 29 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 55.51 -0.21 29 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 53.03 -0.21 29 0 126 0
30DEC26 102.50 C 0.00 0.00 0.00 50.55 -0.21 28 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 48.07 -0.21 27 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 45.59 -0.21 26 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 43.12 -0.21 26 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 40.65 -0.21 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 38.19 -0.22 26 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 35.75 -0.22 26 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 33.32 -0.23 26 0 31 0
30DEC26 122.50 C 0.00 0.00 0.00 30.92 -0.24 26 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 28.56 -0.25 26 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 26.24 -0.26 26 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 23.98 -0.27 26 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 21.79 -0.27 26 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 19.68 -0.28 26 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 17.66 -0.29 26 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 15.74 -0.30 26 0 881 0
30DEC26 142.50 C 0.00 0.00 0.00 13.52 -0.73 24 0 270 0
30DEC26 145.00 C 0.00 0.00 0.00 11.89 -0.30 24 0 2,030 0
30DEC26 147.50 C 9.05 9.05 8.98 10.38 -0.30 25 30 374 -15
30DEC26 150.00 C 7.73 7.73 7.73 9.00 -0.30 25 45 2,019 -45
30DEC26 152.50 C 8.13 8.13 7.03 7.75 -0.29 25 16 1,836 0
30DEC26 155.00 C 5.40 5.40 5.25 6.62 -0.28 25 5 2,765 +2
30DEC26 157.50 C 4.75 4.75 4.75 5.62 -0.26 25 15 1,388 0
30DEC26 160.00 C 3.90 3.95 3.69 4.73 -0.25 25 121 2,561 +15
30DEC26 162.50 C 3.10 3.12 3.10 3.95 -0.24 25 70 985 +45
30DEC26 165.00 C 2.58 2.58 2.58 3.28 -0.22 25 5 1,594 -5
30DEC26 167.50 C 0.00 0.00 0.00 2.71 -0.20 25 0 1,384 0
30DEC26 170.00 C 0.00 0.00 0.00 2.22 -0.18 25 0 3,983 0
30DEC26 172.50 C 0.00 0.00 0.00 1.80 -0.17 25 0 1,014 0
30DEC26 175.00 C 1.31 1.31 1.31 1.46 -0.14 25 2 1,316 0
30DEC26 177.50 C 0.00 0.00 0.00 1.17 -0.13 25 0 1,148 0
30DEC26 180.00 C 0.92 0.92 0.92 0.98 -0.06 26 5 2,842 -5
30DEC26 182.50 C 0.00 0.00 0.00 0.78 -0.11 26 0 2,499 0
30DEC26 185.00 C 0.73 0.73 0.73 0.62 -0.08 26 1 995 0
30DEC26 187.50 C 0.00 0.00 0.00 0.48 -0.08 26 0 321 0
30DEC26 190.00 C 0.00 0.00 0.00 0.38 -0.06 26 0 1,741 0
30DEC26 192.50 C 0.00 0.00 0.00 0.29 -0.05 26 0 326 0
30DEC26 195.00 C 0.00 0.00 0.00 0.22 -0.05 26 0 868 0
30DEC26 197.50 C 0.00 0.00 0.00 0.17 -0.04 26 0 258 0
30DEC26 200.00 C 0.00 0.00 0.00 0.13 -0.03 26 0 1,220 0
30DEC26 205.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 571 0
30DEC26 210.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 549 0
30DEC26 215.00 C 0.00 0.00 0.00 0.03 0.00 27 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 27 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 28 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 29 0 562 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2,353 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 33 0 741 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 35 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 36 0 848 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 37 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 38 0 251 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 39 0 203 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 40 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 41 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 42 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 46 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,426 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 50 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 52 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 54 0 766 0
28JAN27 75.00 C 0.00 0.00 0.00 78.04 -0.20 40 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 75.56 -0.21 31 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 73.08 -0.21 0 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 70.61 -0.21 32 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 68.13 -0.21 0 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 65.66 -0.21 30 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 63.18 -0.21 0 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 60.71 -0.21 28 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 58.24 -0.21 29 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 55.76 -0.21 26 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 53.29 -0.22 26 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 50.83 -0.21 27 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 48.37 -0.22 27 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 45.92 -0.22 27 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 43.48 -0.22 27 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 41.06 -0.22 27 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 38.65 -0.24 27 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 36.28 -0.24 27 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 33.94 -0.24 27 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 31.64 -0.25 27 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 29.38 +0.57 27 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 27.19 -0.27 27 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 25.06 -0.28 27 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 23.00 -0.29 27 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 21.03 -0.30 27 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 19.14 -0.31 27 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 17.35 -0.31 27 0 15 0
28JAN27 142.50 C 0.00 0.00 0.00 15.19 -0.30 26 0 30 0
28JAN27 145.00 C 0.00 0.00 0.00 13.65 -0.30 26 0 275 0
28JAN27 147.50 C 10.37 10.37 10.37 12.21 -0.30 26 15 296 0
28JAN27 150.00 C 9.76 10.05 9.08 10.88 -0.29 26 50 413 +2
28JAN27 152.50 C 8.69 8.69 7.96 9.64 -0.30 26 66 189 -15
28JAN27 155.00 C 7.61 7.61 6.93 8.51 -0.29 27 63 161 -30
28JAN27 157.50 C 0.00 0.00 0.00 7.48 -0.28 27 0 103 0
28JAN27 160.00 C 5.20 5.25 5.20 6.55 -0.27 27 115 218 +70
28JAN27 162.50 C 4.84 4.84 4.84 5.71 -0.26 27 15 155 0
28JAN27 165.00 C 4.51 4.51 4.13 4.96 -0.24 27 21 145 +20
28JAN27 167.50 C 3.66 3.66 3.66 4.28 -0.23 27 15 135 0
28JAN27 170.00 C 0.00 0.00 0.00 3.69 -0.21 27 0 28 0
28JAN27 172.50 C 0.00 0.00 0.00 3.16 -0.20 27 0 60 0
28JAN27 175.00 C 0.00 0.00 0.00 2.70 -0.18 27 0 16 0
28JAN27 177.50 C 0.00 0.00 0.00 2.30 -0.17 27 0 74 0
28JAN27 180.00 C 0.00 0.00 0.00 1.95 -0.15 27 0 2 0
28JAN27 182.50 C 0.00 0.00 0.00 1.65 -0.14 27 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 1.42 -0.09 27 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 1.19 -0.09 27 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 1.03 -0.11 28 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 0.86 -0.09 28 0 3 0
28JAN27 195.00 C 0.00 0.00 0.00 0.71 -0.09 27 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 0.59 -0.08 27 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 0.49 -0.06 28 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 0.33 -0.05 27 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 0.22 -0.04 27 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 95 0
28JAN27 230.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 0.02 0.00 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 78.44 -0.21 32 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 75.98 -0.21 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 73.52 -0.21 31 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 71.06 -0.21 30 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 68.61 -0.21 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 66.16 -0.22 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 63.72 -0.22 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 61.28 -0.22 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 58.85 -0.23 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 56.44 -0.23 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 54.04 -0.24 31 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 51.66 -0.25 31 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 49.30 -0.26 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 46.97 -0.27 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 44.67 +0.97 31 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 42.41 +0.99 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 38.98 -0.30 0 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 36.86 -0.32 22 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 34.80 -0.33 24 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 32.78 -0.35 26 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 30.83 -0.36 27 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 29.82 +0.52 31 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 27.93 +0.45 31 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 25.41 -0.31 29 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 23.63 -0.41 29 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 22.00 -0.42 29 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 20.44 -0.43 29 0 265 0
30MAR27 142.50 C 0.00 0.00 0.00 18.96 -0.44 30 0 184 0
30MAR27 145.00 C 0.00 0.00 0.00 17.55 -0.44 30 0 661 0
30MAR27 147.50 C 14.29 14.37 14.29 16.22 -0.44 30 30 1,515 0
30MAR27 150.00 C 13.00 13.18 13.00 14.96 -0.44 30 20 2,675 +20
30MAR27 152.50 C 0.00 0.00 0.00 13.77 -0.44 30 0 1,099 0
30MAR27 155.00 C 0.00 0.00 0.00 12.66 -0.43 30 0 1,414 0
30MAR27 157.50 C 10.31 10.33 10.06 11.61 -0.43 30 48 1,560 -48
30MAR27 160.00 C 9.17 9.17 9.17 10.63 -0.43 30 7 2,245 +7
30MAR27 162.50 C 8.28 8.28 8.28 9.72 -0.42 30 15 561 0
30MAR27 165.00 C 8.20 8.20 7.53 8.87 -0.41 31 65 742 +15
30MAR27 167.50 C 6.85 7.25 6.85 8.09 -0.40 31 18 664 +12
30MAR27 170.00 C 6.23 6.25 6.23 7.36 -0.39 31 79 751 +12
30MAR27 172.50 C 5.88 5.89 5.86 6.68 -0.38 31 48 777 +18
30MAR27 175.00 C 5.32 5.32 5.32 6.06 -0.37 31 2 653 +2
30MAR27 177.50 C 4.72 4.72 4.72 5.49 -0.35 31 15 449 0
30MAR27 180.00 C 4.28 4.28 4.28 4.97 -0.33 31 15 630 +15
30MAR27 182.50 C 0.00 0.00 0.00 4.49 -0.32 31 0 1,165 0
30MAR27 185.00 C 3.60 3.60 3.60 4.05 -0.31 31 15 1,451 0
30MAR27 187.50 C 0.00 0.00 0.00 3.65 -0.29 31 0 334 0
30MAR27 190.00 C 3.10 3.10 2.93 3.28 -0.28 31 51 965 0
30MAR27 192.50 C 0.00 0.00 0.00 2.95 -0.26 31 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 2.65 -0.25 31 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 2.37 -0.24 31 0 58 0
30MAR27 200.00 C 0.00 0.00 0.00 2.19 -0.19 31 0 472 0
30MAR27 205.00 C 0.00 0.00 0.00 1.81 -0.19 32 0 169 0
30MAR27 210.00 C 1.44 1.44 1.44 1.40 -0.22 31 6 258 0
30MAR27 215.00 C 0.00 0.00 0.00 1.14 -0.15 31 0 281 0
30MAR27 220.00 C 0.00 0.00 0.00 0.88 -0.15 31 0 1,361 0
30MAR27 225.00 C 0.00 0.00 0.00 0.69 -0.11 31 0 674 0
30MAR27 230.00 C 0.00 0.00 0.00 0.54 -0.09 31 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 0.44 -0.08 31 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 0.34 -0.07 31 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 0.27 -0.05 31 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 0.21 -0.04 31 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 0.16 -0.04 31 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 27 0
30MAR27 265.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 1,111 0
30MAR27 275.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 472 0
29JUN27 75.00 C 0.00 0.00 0.00 78.76 -0.20 35 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 76.33 -0.20 35 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 73.90 -0.20 35 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 71.48 +0.21 35 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 69.08 -0.20 35 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 66.69 -0.19 35 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 64.32 -0.19 35 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 61.96 -0.18 35 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 59.64 -0.18 35 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 57.33 -0.17 35 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 55.07 +0.79 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 52.82 +0.91 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 49.30 -0.26 17 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 47.02 -0.22 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 44.95 -0.13 26 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 42.96 -0.11 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 40.98 -0.12 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 39.06 -0.10 30 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 37.22 -0.09 31 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 35.41 -0.08 31 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 33.64 -0.07 32 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 31.97 -0.06 32 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 30.33 -0.06 33 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 29.60 +0.84 35 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 28.07 +0.81 35 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 26.57 +0.77 35 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 25.09 +0.73 35 0 49 0
29JUN27 142.50 C 20.29 20.29 20.29 23.00 0.00 34 15 550 0
29JUN27 145.00 C 18.99 18.99 18.99 21.74 +0.01 34 12 437 0
29JUN27 147.50 C 0.00 0.00 0.00 20.49 0.00 34 0 341 0
29JUN27 150.00 C 0.00 0.00 0.00 19.27 +0.02 34 0 253 0
29JUN27 152.50 C 0.00 0.00 0.00 18.19 +0.02 34 0 216 0
29JUN27 155.00 C 0.00 0.00 0.00 17.14 +0.03 34 0 8,201 0
29JUN27 157.50 C 0.00 0.00 0.00 16.09 +0.03 34 0 133 0
29JUN27 160.00 C 13.18 13.18 13.18 15.10 +0.04 34 15 143 0
29JUN27 162.50 C 12.34 12.34 12.34 14.23 +0.04 34 15 186 0
29JUN27 165.00 C 11.66 11.66 11.29 13.78 +0.46 35 30 284 +30
29JUN27 167.50 C 10.91 10.91 10.53 12.50 +0.04 34 60 316 +33
29JUN27 170.00 C 0.00 0.00 0.00 11.71 +0.05 34 0 334 0
29JUN27 172.50 C 0.00 0.00 0.00 11.02 +0.05 34 0 367 0
29JUN27 175.00 C 8.62 8.62 8.62 10.33 +0.06 35 15 195 +15
29JUN27 177.50 C 0.00 0.00 0.00 9.64 +0.06 35 0 308 0
29JUN27 180.00 C 0.00 0.00 0.00 8.99 +0.06 35 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 8.46 +0.06 35 0 228 0
29JUN27 185.00 C 0.00 0.00 0.00 8.17 +0.31 35 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 7.62 +0.30 35 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 7.07 +0.28 35 0 20 0
29JUN27 192.50 C 0.00 0.00 0.00 6.63 +0.26 35 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 6.21 +0.06 35 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 5.80 +0.07 35 0 261 0
29JUN27 200.00 C 0.00 0.00 0.00 5.22 -0.10 35 0 118 0
29JUN27 205.00 C 0.00 0.00 0.00 4.68 +0.06 35 0 324 0
29JUN27 210.00 C 0.00 0.00 0.00 4.08 +0.06 35 0 510 0
29JUN27 215.00 C 0.00 0.00 0.00 3.49 +0.05 35 0 70 0
29JUN27 220.00 C 0.00 0.00 0.00 3.07 +0.06 35 0 32 0
29JUN27 225.00 C 0.00 0.00 0.00 2.65 +0.06 35 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 2.27 +0.04 35 0 270 0
29JUN27 235.00 C 0.00 0.00 0.00 1.98 +0.04 35 0 315 0
29JUN27 240.00 C 0.00 0.00 0.00 1.70 +0.04 35 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 1.46 +0.03 35 0 89 0
29JUN27 250.00 C 0.00 0.00 0.00 1.28 +0.04 35 0 207 0
29JUN27 255.00 C 0.00 0.00 0.00 1.09 +0.04 35 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 0.93 0.00 35 0 105 0
29JUN27 265.00 C 0.00 0.00 0.00 0.81 0.00 35 0 99 0
29JUN27 270.00 C 0.00 0.00 0.00 0.70 +0.03 35 0 472 0
29JUN27 275.00 C 0.00 0.00 0.00 0.61 +0.02 35 0 157 0
29SEP27 75.00 C 0.00 0.00 0.00 78.84 -0.12 36 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 76.43 -0.10 36 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 74.05 -0.20 36 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 71.68 -0.20 36 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 69.33 -0.21 36 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 67.01 +0.13 36 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 64.71 -0.20 36 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 62.45 +0.31 36 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 60.23 +0.41 36 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 57.33 -0.17 31 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 55.07 +0.66 31 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 52.82 +0.47 31 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 50.15 -0.18 28 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 48.22 -0.18 30 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 46.30 -0.18 31 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 44.41 -0.18 31 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 42.64 -0.18 32 0 12 0
29SEP27 117.50 C 0.00 0.00 0.00 40.87 -0.18 32 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 39.13 -0.17 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 37.50 -0.17 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 35.91 -0.17 33 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 34.34 -0.16 34 0 3 0
29SEP27 130.00 C 0.00 0.00 0.00 32.80 -0.16 34 0 17 0
29SEP27 132.50 C 0.00 0.00 0.00 31.40 -0.15 34 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 30.01 -0.15 34 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 28.62 -0.16 34 0 13 0
29SEP27 140.00 C 0.00 0.00 0.00 27.29 -0.14 34 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 26.10 -0.14 35 0 147 0
29SEP27 145.00 C 0.00 0.00 0.00 24.90 -0.14 35 0 170 0
29SEP27 147.50 C 0.00 0.00 0.00 23.71 -0.14 35 0 120 0
29SEP27 150.00 C 0.00 0.00 0.00 22.55 -0.13 35 0 229 0
29SEP27 152.50 C 0.00 0.00 0.00 21.54 -0.13 35 0 221 0
29SEP27 155.00 C 0.00 0.00 0.00 20.54 -0.13 35 0 251 0
29SEP27 157.50 C 0.00 0.00 0.00 19.54 -0.12 35 0 225 0
29SEP27 160.00 C 0.00 0.00 0.00 18.54 -0.12 35 0 213 0
29SEP27 162.50 C 16.69 16.69 16.69 17.67 -0.11 35 12 270 0
29SEP27 165.00 C 0.00 0.00 0.00 16.84 -0.12 35 0 120 0
29SEP27 167.50 C 14.31 14.31 14.31 16.03 -0.11 35 15 120 0
29SEP27 170.00 C 13.74 13.74 13.74 15.21 -0.11 35 15 234 0
29SEP27 172.50 C 0.00 0.00 0.00 14.39 -0.11 35 0 100 0
29SEP27 175.00 C 0.00 0.00 0.00 13.72 -0.10 35 0 145 0
29SEP27 177.50 C 0.00 0.00 0.00 13.07 -0.10 35 0 244 0
29SEP27 180.00 C 0.00 0.00 0.00 12.42 -0.09 35 0 36 0
29SEP27 182.50 C 0.00 0.00 0.00 11.77 -0.09 35 0 37 0
29SEP27 185.00 C 0.00 0.00 0.00 11.12 -0.09 35 0 32 0
29SEP27 187.50 C 0.00 0.00 0.00 10.58 -0.08 35 0 60 0
29SEP27 190.00 C 0.00 0.00 0.00 10.07 -0.08 35 0 8 0
29SEP27 192.50 C 0.00 0.00 0.00 9.57 -0.08 35 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 9.07 -0.08 35 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 8.56 -0.08 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 8.09 -0.06 35 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 7.33 -0.07 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 6.58 -0.06 36 0 20 0
29SEP27 215.00 C 0.00 0.00 0.00 5.93 +0.03 36 0 58 0
29SEP27 220.00 C 4.91 4.91 4.91 5.39 +0.03 36 1 4 +1
29SEP27 225.00 C 0.00 0.00 0.00 4.94 +0.13 36 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 4.21 -0.18 36 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 3.82 -0.22 36 0 1 0
29SEP27 240.00 C 0.00 0.00 0.00 3.47 -0.21 36 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 3.22 -0.06 36 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 2.81 -0.11 36 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 2.54 -0.03 36 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 2.27 -0.03 36 0 2 0
29SEP27 265.00 C 0.00 0.00 0.00 2.00 -0.03 36 0 509 0
TOTAL CALL 9,671 290,069 +335
09OCT26 129.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 131.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 132.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 133.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
09OCT26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 141.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
09OCT26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
09OCT26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 295 0
09OCT26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
09OCT26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 359 0
09OCT26 146.00 P 0.03 0.03 0.03 0.00 -0.01 0 10 312 0
09OCT26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 322 0
09OCT26 148.00 P 0.05 0.05 0.05 0.00 -0.01 0 25 410 0
09OCT26 149.00 P 0.04 0.04 0.04 0.00 -0.03 0 8 1,159 0
09OCT26 150.00 P 0.10 0.21 0.07 0.00 -0.09 0 139 1,059 -88
09OCT26 152.50 P 0.30 1.59 0.30 0.20 -0.58 0 587 0 -971
09OCT26 155.00 P 3.61 3.71 3.51 2.70 +0.04 0 500 0 -935
09OCT26 157.50 P 0.00 0.00 0.00 5.20 +0.05 0 0 0 -22
09OCT26 160.00 P 0.00 0.00 0.00 7.70 -0.03 0 0 0 -55
09OCT26 162.50 P 0.00 0.00 0.00 10.20 -0.10 0 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 12.70 -0.18 0 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 15.20 -0.25 0 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 17.70 -0.33 0 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 20.20 -0.40 0 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 22.70 -0.48 0 0 0 0
09OCT26 177.50 P 0.00 0.00 0.00 25.20 -0.55 0 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 27.70 -0.63 0 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 30.20 -0.70 0 0 0 0
09OCT26 185.00 P 0.00 0.00 0.00 32.70 -0.76 0 0 0 0
09OCT26 187.50 P 0.00 0.00 0.00 35.20 -0.76 0 0 0 0
09OCT26 190.00 P 0.00 0.00 0.00 37.70 -0.76 0 0 0 0
09OCT26 192.50 P 0.00 0.00 0.00 40.20 -0.76 0 0 0 0
09OCT26 195.00 P 0.00 0.00 0.00 42.70 -0.76 0 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 45.20 -0.76 0 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 47.70 -0.76 0 0 0 0
09OCT26 202.50 P 0.00 0.00 0.00 50.20 -0.76 0 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 52.70 -0.76 0 0 0 0
16OCT26 129.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 131.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
16OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
16OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
16OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
16OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
16OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
16OCT26 141.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
16OCT26 142.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 6 0
16OCT26 143.00 P 0.19 0.19 0.15 0.02 -0.01 20 8 23 +5
16OCT26 144.00 P 0.00 0.00 0.00 0.03 -0.03 19 0 33 0
16OCT26 145.00 P 0.27 0.27 0.24 0.05 -0.05 19 25 85 +25
16OCT26 146.00 P 0.30 0.30 0.30 0.09 -0.07 19 15 125 +15
16OCT26 147.00 P 0.41 0.46 0.38 0.17 -0.09 19 30 226 +5
16OCT26 148.00 P 0.48 0.72 0.48 0.28 -0.12 19 180 435 +140
16OCT26 149.00 P 0.80 1.01 0.74 0.46 -0.14 19 153 458 -9
16OCT26 150.00 P 1.02 1.40 0.90 0.70 -0.17 19 954 1,674 -94
16OCT26 152.50 P 1.78 2.79 1.78 1.73 -0.15 19 164 823 -48
16OCT26 155.00 P 4.02 4.13 3.92 3.37 -0.07 20 500 561 +345
16OCT26 157.50 P 0.00 0.00 0.00 5.35 -0.11 19 0 15 0
16OCT26 160.00 P 0.00 0.00 0.00 7.71 -0.08 18 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 10.20 -0.10 0 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 12.70 -0.18 0 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 15.20 -0.25 0 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 17.70 -0.33 0 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 20.20 -0.40 0 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 22.70 -0.48 0 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 25.20 -0.55 0 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 27.70 -0.63 0 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 31.11 +0.21 98 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 33.68 +0.22 105 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 36.21 +0.25 111 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 38.80 +0.34 119 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 41.19 +0.23 121 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 43.69 +0.23 126 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 46.20 +0.24 131 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 48.70 +0.24 136 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 51.20 +0.24 140 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 36 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 62 0 151 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 49 0 204 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 37 0 175 0
29OCT26 122.50 P 0.00 0.00 0.00 0.01 0.00 34 0 305 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.19 0.19 0.15 0.01 0.00 25 85 801 -35
29OCT26 132.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1,349 0
29OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 20 0 620 0
29OCT26 137.50 P 0.30 0.30 0.30 0.03 0.00 19 20 1,030 0
29OCT26 140.00 P 0.50 0.50 0.45 0.08 -0.01 19 115 12,817 -21
29OCT26 142.50 P 0.72 0.75 0.69 0.20 -0.02 19 325 4,367 +4
29OCT26 145.00 P 1.08 1.21 1.00 0.47 -0.02 19 400 11,000 +187
29OCT26 147.50 P 1.50 1.91 1.50 0.95 -0.02 19 1,451 26,007 +202
29OCT26 150.00 P 2.58 2.91 2.41 1.72 -0.01 19 1,291 41,646 +163
29OCT26 152.50 P 3.77 4.25 3.63 2.84 +0.02 20 1,373 4,498 +87
29OCT26 155.00 P 5.55 6.07 5.46 4.33 +0.04 20 277 3,193 -124
29OCT26 157.50 P 7.75 7.97 7.34 6.17 +0.09 21 101 2,188 -42
29OCT26 160.00 P 9.91 9.91 9.91 8.05 -0.11 19 22 4,329 +22
29OCT26 162.50 P 0.00 0.00 0.00 10.31 -0.15 19 0 1,821 0
29OCT26 165.00 P 0.00 0.00 0.00 12.71 -0.19 19 10 544 -10
29OCT26 167.50 P 0.00 0.00 0.00 15.20 -0.25 0 0 238 0
29OCT26 170.00 P 0.00 0.00 0.00 17.70 -0.33 0 0 1,185 0
29OCT26 172.50 P 0.00 0.00 0.00 20.81 +0.21 42 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 23.38 +0.20 46 0 260 0
29OCT26 177.50 P 0.00 0.00 0.00 25.96 +0.21 51 0 100 0
29OCT26 180.00 P 0.00 0.00 0.00 28.53 +0.20 55 0 95 0
29OCT26 182.50 P 0.00 0.00 0.00 31.11 +0.21 60 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 33.68 +0.22 64 0 35 0
29OCT26 187.50 P 0.00 0.00 0.00 36.26 +0.30 68 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 38.83 +0.37 72 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 41.41 +0.45 77 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 43.96 +0.50 80 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 46.47 +0.51 84 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 48.97 +0.51 87 0 3 0
29OCT26 205.00 P 0.00 0.00 0.00 53.96 +0.50 92 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 58.93 +0.51 97 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 63.96 +0.83 103 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 68.95 +0.83 107 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 73.94 +0.90 112 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 78.92 -0.05 116 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 83.91 +0.82 121 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 88.90 +1.02 125 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 93.90 +0.83 129 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 98.90 +0.98 133 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 103.88 +0.79 137 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 108.87 +0.85 141 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 113.86 +0.98 144 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 118.86 +0.66 148 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 123.83 +0.78 151 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 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 57 0 188 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 191 0
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 47 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 0.00 0.00 0.00 0.01 0.00 40 0 188 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.01 0.00 31 0 222 0
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 0.00 25 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 353 0
27NOV26 122.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 159 0
27NOV26 125.00 P 0.45 0.45 0.45 0.08 +0.01 26 165 243 +165
27NOV26 127.50 P 0.58 0.58 0.58 0.14 +0.01 25 30 1,075 0
27NOV26 130.00 P 0.80 0.80 0.80 0.24 +0.02 25 50 1,637 0
27NOV26 132.50 P 0.91 0.92 0.91 0.40 +0.03 26 77 244 +26
27NOV26 135.00 P 1.23 1.30 1.15 0.62 +0.04 26 141 1,029 +36
27NOV26 137.50 P 1.54 1.67 1.52 0.93 +0.05 26 152 2,748 -17
27NOV26 140.00 P 1.98 2.17 1.96 1.36 +0.07 26 290 4,376 -98
27NOV26 142.50 P 2.54 2.70 2.54 1.91 +0.09 26 117 2,445 -20
27NOV26 145.00 P 3.09 3.50 3.08 2.62 +0.11 26 227 8,821 +19
27NOV26 147.50 P 4.02 4.47 3.91 3.49 +0.13 26 262 6,909 +22
27NOV26 150.00 P 5.35 5.75 4.95 4.52 +0.15 26 324 7,295 +197
27NOV26 152.50 P 6.55 7.00 6.43 5.74 +0.17 26 378 3,288 +229
27NOV26 155.00 P 8.04 8.47 7.76 7.14 +0.17 26 239 2,459 +165
27NOV26 157.50 P 0.00 0.00 0.00 8.72 +0.18 27 0 1,179 0
27NOV26 160.00 P 0.00 0.00 0.00 10.47 +0.20 27 0 1,126 0
27NOV26 162.50 P 0.00 0.00 0.00 12.36 +0.20 27 0 297 0
27NOV26 165.00 P 0.00 0.00 0.00 14.38 +0.21 28 10 145 +10
27NOV26 167.50 P 0.00 0.00 0.00 16.52 +0.21 29 0 47 0
27NOV26 170.00 P 0.00 0.00 0.00 18.24 -0.33 25 0 133 0
27NOV26 172.50 P 0.00 0.00 0.00 20.81 -0.10 28 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 23.38 +0.05 31 0 66 0
27NOV26 177.50 P 0.00 0.00 0.00 25.96 +0.16 34 0 45 0
27NOV26 180.00 P 0.00 0.00 0.00 28.54 +0.21 37 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 31.11 +0.21 40 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 33.68 +0.20 43 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 36.26 +0.21 46 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 38.83 +0.20 49 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 41.41 +0.21 51 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 43.98 +0.20 54 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 46.56 +0.43 57 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 49.13 +0.54 59 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 54.28 +0.56 64 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 59.42 +0.92 69 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 64.38 +0.93 72 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 69.37 +1.02 76 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 74.33 +0.63 79 0 1 0
27NOV26 230.00 P 0.00 0.00 0.00 79.32 +0.35 82 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 84.30 +1.03 85 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 89.26 +0.63 87 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 94.25 +0.78 90 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 99.23 +0.92 92 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 104.21 +0.93 95 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 109.17 +1.13 97 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 114.15 +0.99 99 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 119.13 +0.93 102 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 124.11 +0.78 104 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 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 33 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 0.01 -0.01 26 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 2,059 0
30DEC26 112.50 P 0.00 0.00 0.00 0.04 0.00 26 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 117 0
30DEC26 117.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 36 0
30DEC26 120.00 P 0.71 0.72 0.71 0.16 -0.02 26 100 1,030 +100
30DEC26 122.50 P 0.00 0.00 0.00 0.24 -0.03 26 0 200 0
30DEC26 125.00 P 0.00 0.00 0.00 0.36 -0.04 26 0 522 0
30DEC26 127.50 P 1.17 1.25 1.17 0.53 -0.04 26 31 906 +6
30DEC26 130.00 P 0.00 0.00 0.00 0.77 -0.05 26 0 5,176 0
30DEC26 132.50 P 0.00 0.00 0.00 1.07 -0.07 26 0 720 0
30DEC26 135.00 P 2.38 2.38 2.38 1.45 -0.08 26 42 1,247 +41
30DEC26 137.50 P 2.78 3.01 2.78 1.93 -0.08 26 95 680 -59
30DEC26 140.00 P 3.46 3.60 3.42 2.53 -0.09 26 40 6,764 +10
30DEC26 142.50 P 4.15 4.37 4.15 3.24 -0.10 26 59 2,055 -21
30DEC26 145.00 P 5.10 5.15 5.04 4.05 -0.10 26 53 5,609 +42
30DEC26 147.50 P 6.29 6.41 6.09 5.04 -0.10 26 36 2,317 -15
30DEC26 150.00 P 7.31 7.47 6.93 6.15 -0.10 26 37 5,694 +18
30DEC26 152.50 P 8.52 8.64 8.48 7.37 -0.08 26 64 2,119 -15
30DEC26 155.00 P 10.00 10.50 9.98 8.77 -0.09 27 44 2,628 +32
30DEC26 157.50 P 0.00 0.00 0.00 10.30 -0.05 27 0 2,483 0
30DEC26 160.00 P 0.00 0.00 0.00 11.91 -0.06 27 0 1,425 0
30DEC26 162.50 P 0.00 0.00 0.00 13.31 -0.43 26 0 1,013 0
30DEC26 165.00 P 0.00 0.00 0.00 15.13 0.00 26 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 17.06 +0.01 26 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 19.10 +0.04 26 0 1,370 0
30DEC26 172.50 P 0.00 0.00 0.00 21.19 +0.05 26 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 24.10 +0.77 30 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 25.96 -0.35 28 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 28.81 +0.13 32 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 31.25 +0.15 33 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 33.74 +0.17 35 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 36.27 +0.19 37 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 38.83 +0.20 39 0 197 0
30DEC26 192.50 P 0.00 0.00 0.00 41.41 +0.21 41 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 43.98 +0.20 43 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 46.56 +0.21 46 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 49.13 +0.54 48 0 1,579 0
30DEC26 205.00 P 0.00 0.00 0.00 54.28 +0.20 52 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 59.43 +0.83 56 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 64.41 +0.80 58 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 69.39 +0.91 61 0 307 0
30DEC26 225.00 P 0.00 0.00 0.00 74.34 +0.55 63 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 79.33 +0.36 65 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 84.30 +0.39 68 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 89.72 +0.91 73 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 95.08 +1.09 78 0 1,580 0
30DEC26 250.00 P 0.00 0.00 0.00 99.26 +0.87 74 0 230 0
30DEC26 255.00 P 0.00 0.00 0.00 104.23 +0.85 76 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 109.19 +0.62 78 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 114.21 +0.63 80 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 119.19 +0.60 82 0 58 0
30DEC26 275.00 P 0.00 0.00 0.00 124.17 +0.84 84 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 129.09 +0.39 85 0 3 0
30DEC26 285.00 P 0.00 0.00 0.00 134.07 +0.39 87 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 139.07 +1.04 89 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 144.05 +0.47 90 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 149.03 +0.68 92 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 159.76 +1.78 101 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 168.95 +0.74 98 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 178.91 +0.82 101 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 188.87 +0.94 103 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 198.88 +0.87 106 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 0.00 0.00 0.00 0.02 0.00 28 0 9 0
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 0.04 -0.01 27 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 0.34 -0.03 28 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 0.48 -0.04 28 0 21 0
28JAN27 122.50 P 0.00 0.00 0.00 0.65 -0.04 28 0 1 0
28JAN27 125.00 P 0.00 0.00 0.00 0.90 -0.05 28 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 1.19 -0.06 28 0 99 0
28JAN27 130.00 P 0.00 0.00 0.00 1.54 -0.07 28 0 164 0
28JAN27 132.50 P 0.00 0.00 0.00 1.99 -0.08 28 0 1,043 0
28JAN27 135.00 P 3.61 3.61 3.59 2.50 -0.09 28 30 1,030 0
28JAN27 137.50 P 4.01 4.25 4.01 3.13 -0.09 28 82 304 -30
28JAN27 140.00 P 4.77 4.80 4.77 3.84 -0.10 28 16 313 0
28JAN27 142.50 P 5.94 5.94 5.94 4.65 -0.10 28 15 156 -15
28JAN27 145.00 P 6.56 6.56 6.56 5.60 -0.10 28 5 375 0
28JAN27 147.50 P 7.96 7.96 7.70 6.60 -0.11 28 51 529 0
28JAN27 150.00 P 8.63 9.31 8.63 7.79 -0.10 28 46 952 -29
28JAN27 152.50 P 0.00 0.00 0.00 9.02 -0.08 28 0 130 0
28JAN27 155.00 P 0.00 0.00 0.00 10.43 -0.08 28 0 105 0
28JAN27 157.50 P 0.00 0.00 0.00 11.89 -0.06 28 0 21 0
28JAN27 160.00 P 0.00 0.00 0.00 13.50 -0.07 29 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 15.18 -0.03 29 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 16.49 -0.53 27 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 18.30 0.00 27 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 20.23 0.00 27 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 22.20 +0.02 27 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 24.28 +0.04 27 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 26.39 -0.74 27 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 29.45 +0.08 32 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 31.75 +0.09 32 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 34.13 +0.12 33 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 36.53 +0.13 34 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 38.98 +0.15 36 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 41.48 +0.17 37 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 44.00 +0.18 39 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 46.56 +0.21 40 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 49.13 +0.20 42 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 54.28 +0.20 46 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 59.43 +0.54 49 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 64.48 +0.58 52 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 69.43 +0.46 54 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 74.38 +0.59 56 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 79.34 +0.37 58 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 84.31 +0.40 60 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 89.72 +0.91 64 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 95.08 +1.09 69 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 99.26 +0.48 66 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 104.23 +0.85 67 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 109.19 +0.62 69 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 0.04 -0.01 32 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 11 0
30MAR27 92.50 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30MAR27 95.00 P 0.76 0.76 0.76 0.12 -0.02 31 30 30 +30
30MAR27 97.50 P 0.00 0.00 0.00 0.17 -0.02 32 0 5 0
30MAR27 100.00 P 0.00 0.00 0.00 0.23 -0.04 31 0 37 0
30MAR27 102.50 P 0.00 0.00 0.00 0.30 -0.05 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.43 -0.05 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.55 -0.08 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 0.74 -0.07 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 0.93 -0.10 31 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 1.19 -0.10 31 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 1.47 -0.13 31 0 14 0
30MAR27 120.00 P 2.95 2.96 2.87 1.84 -0.13 32 21 3,759 -1
30MAR27 122.50 P 0.00 0.00 0.00 2.21 -0.16 32 0 186 0
30MAR27 125.00 P 0.00 0.00 0.00 2.71 -0.16 32 0 466 0
30MAR27 127.50 P 0.00 0.00 0.00 3.21 -0.17 32 0 516 0
30MAR27 130.00 P 4.71 5.10 4.71 3.84 -0.19 32 2 1,310 0
30MAR27 132.50 P 5.97 5.97 5.97 4.49 -0.20 32 1 557 -1
30MAR27 135.00 P 6.52 6.52 6.45 5.24 -0.22 32 6 599 +4
30MAR27 137.50 P 7.55 7.55 7.42 6.07 -0.23 32 20 1,129 -20
30MAR27 140.00 P 8.50 8.50 8.50 6.94 -0.24 32 15 2,207 -15
30MAR27 142.50 P 9.52 9.59 9.36 7.96 -0.24 32 75 829 -60
30MAR27 145.00 P 10.66 10.80 10.47 8.99 -0.24 32 81 1,240 0
30MAR27 147.50 P 11.74 11.74 11.68 10.15 -0.25 32 12 1,974 -1
30MAR27 150.00 P 12.70 12.96 12.70 11.38 -0.25 32 18 4,007 +3
30MAR27 152.50 P 14.64 14.65 14.34 12.64 -0.24 32 23 1,642 -3
30MAR27 155.00 P 16.09 16.09 16.09 14.07 -0.24 32 100 2,817 -100
30MAR27 157.50 P 0.00 0.00 0.00 15.51 -0.24 32 0 1,836 0
30MAR27 160.00 P 19.10 19.10 19.10 17.03 -0.22 32 2 1,773 +2
30MAR27 162.50 P 0.00 0.00 0.00 18.67 -0.22 33 0 890 0
30MAR27 165.00 P 0.00 0.00 0.00 20.32 -0.22 33 0 310 0
30MAR27 167.50 P 0.00 0.00 0.00 22.07 -0.18 33 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 23.90 -0.18 33 0 411 0
30MAR27 172.50 P 0.00 0.00 0.00 25.75 -0.18 33 0 347 0
30MAR27 175.00 P 0.00 0.00 0.00 27.69 -0.14 34 0 272 0
30MAR27 177.50 P 31.00 31.00 31.00 29.70 -0.13 34 2 346 0
30MAR27 180.00 P 0.00 0.00 0.00 31.73 -0.12 34 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 33.83 -0.07 34 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 35.99 -0.07 35 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 38.17 -0.06 35 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 40.39 -0.04 35 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 42.69 -0.01 36 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 45.00 0.00 37 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 47.33 +0.02 37 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 49.72 +0.05 38 0 104 0
30MAR27 205.00 P 0.00 0.00 0.00 54.57 +0.08 40 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 59.54 +0.15 42 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 64.59 +0.50 44 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 69.73 +0.56 47 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 74.66 +0.73 48 0 36 0
30MAR27 230.00 P 0.00 0.00 0.00 80.03 +0.82 52 0 942 0
30MAR27 235.00 P 0.00 0.00 0.00 84.44 +0.53 51 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 89.72 +0.91 54 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 95.08 +1.09 58 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 99.26 +0.48 55 0 144 0
30MAR27 255.00 P 0.00 0.00 0.00 104.23 +0.85 57 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 109.19 +0.62 58 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 114.21 +0.63 60 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 119.19 +0.60 61 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 124.17 +0.65 62 0 158 0
29JUN27 75.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.13 +0.01 35 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.19 +0.02 35 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 0.25 +0.02 35 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.33 +0.02 35 0 174 0
29JUN27 87.50 P 0.00 0.00 0.00 0.43 +0.03 35 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 0.56 +0.03 35 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 0.69 +0.04 35 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 0.88 +0.04 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.07 +0.04 35 0 27 0
29JUN27 100.00 P 2.40 2.40 2.30 1.33 +0.06 35 6 128 +5
29JUN27 102.50 P 0.00 0.00 0.00 1.60 +0.06 35 0 8 0
29JUN27 105.00 P 0.00 0.00 0.00 1.92 +0.08 35 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 2.29 +0.08 35 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 2.67 +0.08 35 0 134 0
29JUN27 112.50 P 0.00 0.00 0.00 3.24 +0.10 35 0 16 0
29JUN27 115.00 P 0.00 0.00 0.00 3.76 +0.11 36 0 81 0
29JUN27 117.50 P 0.00 0.00 0.00 4.30 +0.13 36 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 4.97 +0.14 36 0 215 0
29JUN27 122.50 P 0.00 0.00 0.00 5.64 +0.14 36 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 6.35 +0.17 36 0 1,572 0
29JUN27 127.50 P 0.00 0.00 0.00 7.20 +0.17 36 0 281 0
29JUN27 130.00 P 0.00 0.00 0.00 8.05 +0.17 36 0 230 0
29JUN27 132.50 P 10.17 10.17 10.17 8.91 +0.18 36 1 245 -1
29JUN27 135.00 P 0.00 0.00 0.00 9.95 +0.20 36 0 440 0
29JUN27 137.50 P 11.86 11.86 11.86 10.99 +0.20 36 15 322 +15
29JUN27 140.00 P 12.98 13.23 12.98 12.04 +0.20 36 35 1,451 +5
29JUN27 142.50 P 14.15 14.46 14.15 13.23 +0.23 36 31 141 -9
29JUN27 145.00 P 15.45 15.74 15.44 14.47 +0.23 36 46 559 +1
29JUN27 147.50 P 16.67 17.07 16.67 15.71 +0.23 36 31 221 +23
29JUN27 150.00 P 18.11 18.11 18.11 17.01 +0.25 36 15 1,175 -15
29JUN27 152.50 P 19.50 19.90 19.35 18.45 +0.25 36 73 500 +14
29JUN27 155.00 P 21.19 21.31 21.19 19.89 +0.25 36 30 8,564 -30
29JUN27 157.50 P 0.00 0.00 0.00 21.34 +0.25 36 0 422 0
29JUN27 160.00 P 0.00 0.00 0.00 22.88 +0.26 36 0 1,268 0
29JUN27 162.50 P 0.00 0.00 0.00 24.52 +0.27 37 0 135 0
29JUN27 165.00 P 0.00 0.00 0.00 26.16 +0.27 37 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 27.80 +0.27 37 0 95 0
29JUN27 170.00 P 0.00 0.00 0.00 29.54 +0.28 37 0 115 0
29JUN27 172.50 P 0.00 0.00 0.00 31.36 +0.28 37 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 33.17 +0.28 37 0 150 0
29JUN27 177.50 P 0.00 0.00 0.00 35.00 +0.29 37 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 36.88 +0.29 37 0 261 0
29JUN27 182.50 P 0.00 0.00 0.00 38.85 +0.28 38 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 40.83 +0.29 38 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 42.81 +0.29 38 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 44.80 +0.29 38 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 46.89 +0.28 38 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 49.01 +0.29 39 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 51.13 +0.29 39 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 53.25 +0.29 39 0 143 0
29JUN27 205.00 P 0.00 0.00 0.00 57.62 +0.29 40 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 62.08 +0.28 40 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 66.59 +0.27 41 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 71.26 +0.27 42 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 75.96 +0.27 43 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 80.73 +0.25 44 0 135 0
29JUN27 235.00 P 0.00 0.00 0.00 85.62 +0.25 45 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 90.55 +0.25 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 95.56 +0.48 48 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 100.63 +0.95 50 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 105.45 +1.13 51 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 110.21 +0.72 51 0 5 0
29JUN27 265.00 P 0.00 0.00 0.00 115.02 +1.01 52 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 119.82 +1.19 53 0 3 0
29JUN27 275.00 P 0.00 0.00 0.00 124.62 +0.94 53 0 5 0
29SEP27 75.00 P 1.39 1.39 1.39 0.32 +0.01 36 35 65 +35
29SEP27 77.50 P 0.00 0.00 0.00 0.40 0.00 36 0 13 0
29SEP27 80.00 P 0.00 0.00 0.00 0.52 +0.01 36 0 12 0
29SEP27 82.50 P 0.00 0.00 0.00 0.65 0.00 36 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 0.81 +0.01 36 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.00 +0.01 36 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 1.23 +0.04 36 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 1.51 +0.01 36 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 1.79 +0.01 36 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 2.10 +0.01 36 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 2.50 +0.02 36 0 41 0
29SEP27 102.50 P 0.00 0.00 0.00 2.81 -0.07 36 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 3.34 +0.03 36 0 3 0
29SEP27 107.50 P 0.00 0.00 0.00 3.86 +0.02 36 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 4.40 +0.03 36 0 122 0
29SEP27 112.50 P 6.22 6.22 6.22 4.96 +0.03 36 3 83 0
29SEP27 115.00 P 0.00 0.00 0.00 5.65 +0.03 36 0 15 0
29SEP27 117.50 P 0.00 0.00 0.00 6.34 +0.03 36 0 35 0
29SEP27 120.00 P 0.00 0.00 0.00 7.03 +0.03 37 0 45 0
29SEP27 122.50 P 0.00 0.00 0.00 7.87 +0.04 37 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 8.74 +0.05 37 0 32 0
29SEP27 127.50 P 0.00 0.00 0.00 9.61 +0.05 37 0 36 0
29SEP27 130.00 P 11.59 11.59 11.59 10.53 +0.05 37 1 54 +1
29SEP27 132.50 P 0.00 0.00 0.00 11.59 +0.06 37 0 80 0
29SEP27 135.00 P 0.00 0.00 0.00 12.65 +0.05 37 0 122 0
29SEP27 137.50 P 15.00 15.00 15.00 13.72 +0.06 37 1 33 0
29SEP27 140.00 P 15.51 15.51 15.51 14.87 +0.07 37 2 364 +2
29SEP27 142.50 P 0.00 0.00 0.00 16.13 +0.07 37 0 180 0
29SEP27 145.00 P 0.00 0.00 0.00 17.39 +0.07 37 0 68 0
29SEP27 147.50 P 0.00 0.00 0.00 18.66 +0.07 37 0 183 0
29SEP27 150.00 P 0.00 0.00 0.00 19.99 +0.09 37 0 349 0
29SEP27 152.50 P 0.00 0.00 0.00 21.45 +0.09 37 0 305 0
29SEP27 155.00 P 0.00 0.00 0.00 22.92 +0.09 37 0 515 0
29SEP27 157.50 P 0.00 0.00 0.00 24.39 +0.09 37 0 188 0
29SEP27 160.00 P 0.00 0.00 0.00 25.87 +0.08 37 0 97 0
29SEP27 162.50 P 0.00 0.00 0.00 27.49 +0.10 37 0 95 0
29SEP27 165.00 P 0.00 0.00 0.00 29.15 +0.10 37 0 891 0
29SEP27 167.50 P 0.00 0.00 0.00 30.82 +0.11 38 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 32.49 +0.11 38 0 500 0
29SEP27 172.50 P 0.00 0.00 0.00 34.18 +0.11 38 0 100 0
29SEP27 175.00 P 0.00 0.00 0.00 36.01 +0.12 38 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 37.85 +0.12 38 0 40 0
29SEP27 180.00 P 0.00 0.00 0.00 39.70 +0.13 38 0 152 0
29SEP27 182.50 P 0.00 0.00 0.00 41.55 +0.12 38 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 43.42 +0.13 38 0 2 0
29SEP27 187.50 P 0.00 0.00 0.00 45.39 +0.14 38 0 1 0
29SEP27 190.00 P 0.00 0.00 0.00 47.39 +0.14 39 0 6 0
29SEP27 192.50 P 0.00 0.00 0.00 49.40 +0.14 39 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 51.41 +0.14 39 0 3 0
29SEP27 197.50 P 0.00 0.00 0.00 53.43 +0.14 39 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 55.49 +0.16 39 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 59.76 +0.16 40 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 64.06 +0.16 40 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 68.41 +0.17 40 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 72.92 +0.18 41 0 3 0
29SEP27 225.00 P 0.00 0.00 0.00 77.45 +0.18 42 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 82.02 +0.18 42 0 3 0
29SEP27 235.00 P 0.00 0.00 0.00 86.72 +0.18 43 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 91.47 +0.18 44 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 96.26 +0.19 45 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 101.13 +0.20 46 0 5 0
29SEP27 255.00 P 0.00 0.00 0.00 106.08 +0.53 47 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 111.07 +0.80 48 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 115.93 +0.84 49 0 3 0
TOTAL PUT 12,809 313,346 -571
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$ 11.460
29OCT26 7.50 C 0.00 0.00 0.00 3.97 - 0 0 0 -
29OCT26 7.75 C 0.00 0.00 0.00 3.71 +0.41 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.46 +0.41 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.21 +0.41 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.96 +0.41 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.72 +0.42 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.47 +0.41 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.22 +0.42 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.99 +0.43 43 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.74 +0.42 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.50 +0.40 37 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.05 +0.39 36 0 0 0
29OCT26 11.00 C 0.58 0.58 0.58 0.63 +0.28 32 3 3 0
29OCT26 11.50 C 0.24 0.38 0.24 0.32 +0.16 30 461 524 +65
29OCT26 12.00 C 0.12 0.17 0.10 0.15 +0.08 31 667 1,188 +491
29OCT26 12.50 C 0.04 0.06 0.04 0.06 +0.03 32 208 2,083 +188
29OCT26 13.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 2,047 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2,150 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,292 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,832 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,368 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 83 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 4.01 - 58 0 0 -
27NOV26 7.75 C 0.00 0.00 0.00 3.76 +0.42 54 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.51 +0.42 49 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.25 +0.40 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.02 +0.42 45 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.77 +0.41 41 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.52 +0.40 37 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.28 +0.43 36 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.04 +0.41 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.81 +0.40 34 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.59 +0.39 34 0 125 0
27NOV26 10.50 C 1.06 1.06 1.04 1.15 +0.33 30 60 80 +60
27NOV26 11.00 C 0.00 0.00 0.00 0.80 +0.28 30 0 30 0
27NOV26 11.50 C 0.61 0.61 0.61 0.53 +0.22 31 10 175 0
27NOV26 12.00 C 0.23 0.33 0.23 0.33 +0.15 31 100 693 -7
27NOV26 12.50 C 0.13 0.19 0.13 0.20 +0.11 32 22 272 +13
27NOV26 13.00 C 0.00 0.00 0.00 0.11 +0.05 31 0 448 0
27NOV26 13.50 C 0.07 0.07 0.07 0.07 +0.04 33 50 788 +50
27NOV26 14.00 C 0.00 0.00 0.00 0.04 +0.02 34 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 472 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 190 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.02 - 38 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 3.79 +0.40 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.53 +0.38 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.30 +0.39 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.05 +0.38 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.81 +0.38 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.59 +0.39 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.34 +0.37 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.12 +0.41 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.88 +0.37 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.69 +0.37 32 0 0 0
30DEC26 10.50 C 1.19 1.19 1.19 1.27 +0.31 29 30 60 +30
30DEC26 11.00 C 0.00 0.00 0.00 0.94 +0.27 29 0 31 0
30DEC26 11.50 C 0.59 0.59 0.59 0.68 +0.22 30 60 170 +60
30DEC26 12.00 C 0.41 0.41 0.41 0.47 +0.18 30 30 285 +30
30DEC26 12.50 C 0.00 0.00 0.00 0.31 +0.13 30 0 662 0
30DEC26 13.00 C 0.15 0.15 0.15 0.20 +0.09 30 9 1,427 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 +0.07 30 0 1,175 0
30DEC26 14.00 C 0.06 0.10 0.06 0.07 +0.03 29 180 1,941 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 +0.02 29 0 1,094 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 1,218 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,054 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,994 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 748 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 84 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 4.06 - 42 0 0 -
28JAN27 7.75 C 0.00 0.00 0.00 3.81 +0.37 38 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 3.59 +0.39 41 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 3.35 +0.38 40 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 3.11 +0.38 38 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 2.88 +0.38 37 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 2.64 +0.35 35 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 2.43 +0.36 35 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 2.20 +0.34 34 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 2.00 +0.34 34 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 1.80 +0.33 33 0 0 0
28JAN27 10.50 C 1.28 1.28 1.28 1.38 +0.30 30 30 30 +30
28JAN27 11.00 C 1.01 1.01 0.99 1.08 +0.28 31 60 60 +60
28JAN27 11.50 C 0.74 0.75 0.70 0.81 +0.23 30 322 360 +322
28JAN27 12.00 C 0.52 0.53 0.52 0.59 +0.18 30 90 150 +90
28JAN27 12.50 C 0.00 0.00 0.00 0.42 +0.14 30 0 100 0
28JAN27 13.00 C 0.00 0.00 0.00 0.30 +0.12 30 0 92 0
28JAN27 13.50 C 0.00 0.00 0.00 0.20 +0.08 30 0 95 0
28JAN27 14.00 C 0.00 0.00 0.00 0.13 +0.06 30 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 0.08 +0.04 29 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.15 - 42 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 3.91 +0.37 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.68 +0.37 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.45 +0.37 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.23 +0.37 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.99 +0.35 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.77 +0.35 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.56 +0.34 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.36 +0.34 34 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 2.17 +0.33 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.98 +0.32 33 0 0 0
30MAR27 10.50 C 1.47 1.49 1.47 1.58 +0.30 30 60 280 +60
30MAR27 11.00 C 1.19 1.22 1.19 1.28 +0.27 30 60 380 +30
30MAR27 11.50 C 0.93 0.93 0.93 1.02 +0.23 30 30 330 0
30MAR27 12.00 C 0.00 0.00 0.00 0.80 +0.19 30 0 500 0
30MAR27 12.50 C 0.00 0.00 0.00 0.63 +0.17 30 0 270 0
30MAR27 13.00 C 0.00 0.00 0.00 0.48 +0.14 30 0 1,531 0
30MAR27 13.50 C 0.00 0.00 0.00 0.36 +0.11 30 0 2,255 0
30MAR27 14.00 C 0.29 0.29 0.29 0.26 +0.08 29 100 603 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 +0.05 29 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 +0.04 29 0 1,934 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 +0.03 29 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 559 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 1,680 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 445 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 706 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 4.26 - 46 0 0 -
29JUN27 7.75 C 0.00 0.00 0.00 4.01 +0.40 43 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.78 +0.40 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.56 +0.40 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.33 +0.38 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.11 +0.37 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.91 +0.37 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.71 +0.36 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.52 +0.36 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.33 +0.34 35 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 2.15 +0.33 35 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 1.82 +0.31 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.53 +0.29 34 0 500 0
29JUN27 11.50 C 0.00 0.00 0.00 1.27 +0.29 33 0 780 0
29JUN27 12.00 C 0.00 0.00 0.00 1.00 +0.19 32 0 410 0
29JUN27 12.50 C 0.00 0.00 0.00 0.83 +0.18 32 0 130 0
29JUN27 13.00 C 0.00 0.00 0.00 0.65 +0.13 31 0 393 0
29JUN27 13.50 C 0.00 0.00 0.00 0.50 +0.09 31 0 348 0
29JUN27 14.00 C 0.00 0.00 0.00 0.38 +0.06 30 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 0.28 +0.03 29 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 0.21 +0.01 29 0 1,916 0
29JUN27 15.50 C 0.24 0.28 0.24 0.15 0.00 28 134 1,974 -34
29JUN27 16.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.03 -0.03 26 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 667 0
29JUN27 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 320 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 465 0
29SEP27 7.50 C 0.00 0.00 0.00 4.27 - 43 0 0 -
29SEP27 7.75 C 0.00 0.00 0.00 4.05 +0.40 42 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 3.82 +0.39 40 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 3.60 +0.38 39 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.39 +0.37 38 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.18 +0.37 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.98 +0.36 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.78 +0.34 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.60 +0.33 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.43 +0.33 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.26 +0.32 35 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 1.95 +0.30 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.67 +0.26 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.40 +0.21 33 0 2 0
29SEP27 12.00 C 0.00 0.00 0.00 1.20 +0.21 33 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 1.03 +0.19 33 0 99 0
29SEP27 13.00 C 0.00 0.00 0.00 0.89 +0.18 33 0 65 0
29SEP27 13.50 C 0.00 0.00 0.00 0.77 +0.17 34 0 215 0
29SEP27 14.00 C 0.00 0.00 0.00 0.67 +0.17 34 0 30 0
29SEP27 14.50 C 0.00 0.00 0.00 0.58 +0.14 34 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 0.51 +0.16 34 0 7 0
29SEP27 15.50 C 0.00 0.00 0.00 0.44 +0.14 35 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.38 +0.13 35 0 9 0
29SEP27 16.50 C 0.00 0.00 0.00 0.34 +0.13 35 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.29 +0.12 35 0 13 0
29SEP27 17.50 C 0.00 0.00 0.00 0.26 +0.12 36 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.23 +0.11 36 0 12 0
29SEP27 18.50 C 0.00 0.00 0.00 0.20 +0.10 36 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.18 +0.10 37 0 5 0
29SEP27 19.50 C 0.00 0.00 0.00 0.16 +0.10 37 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.14 +0.09 37 0 66 0
TOTAL CALL 2,776 74,172 +1,538
29OCT26 7.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 -0.01 46 0 96 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 -0.02 41 0 20 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 200 0
29OCT26 10.50 P 0.07 0.07 0.07 0.07 -0.07 36 60 1,028 +60
29OCT26 11.00 P 0.19 0.19 0.16 0.17 -0.15 34 92 2,004 +11
29OCT26 11.50 P 0.50 0.50 0.31 0.36 -0.26 32 191 2,504 +68
29OCT26 12.00 P 0.00 0.00 0.00 0.67 -0.37 31 0 3,814 0
29OCT26 12.50 P 1.23 1.23 1.23 1.09 -0.41 33 10 2,070 0
29OCT26 13.00 P 0.00 0.00 0.00 1.55 -0.46 33 0 8,723 0
29OCT26 13.50 P 0.00 0.00 0.00 2.05 -0.43 40 0 518 0
29OCT26 14.00 P 0.00 0.00 0.00 2.54 -0.44 0 0 2,755 0
29OCT26 14.50 P 3.22 3.22 3.22 3.09 -0.39 68 30 382 0
29OCT26 15.00 P 0.00 0.00 0.00 3.55 -0.43 61 0 76 0
29OCT26 15.50 P 0.00 0.00 0.00 4.05 -0.43 67 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.55 -0.43 73 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.05 -0.43 78 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.55 -0.43 84 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 6.05 -0.43 89 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.55 -0.43 94 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 7.05 -0.43 98 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 7.55 -0.43 103 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 8.05 -0.43 107 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 8.55 -0.43 112 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 9.55 -0.43 120 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 10.55 -0.43 128 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 27 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 -0.02 36 0 13 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 -0.03 35 0 31 0
27NOV26 9.75 P 0.00 0.00 0.00 0.06 -0.03 34 0 30 0
27NOV26 10.00 P 0.00 0.00 0.00 0.09 -0.05 34 0 168 0
27NOV26 10.50 P 0.20 0.20 0.20 0.18 -0.08 33 50 706 +50
27NOV26 11.00 P 0.32 0.32 0.28 0.33 -0.13 33 390 1,511 +360
27NOV26 11.50 P 0.61 0.61 0.57 0.55 -0.21 32 1,939 3,202 +1,859
27NOV26 12.00 P 0.00 0.00 0.00 0.85 -0.27 33 0 586 0
27NOV26 12.50 P 0.00 0.00 0.00 1.20 -0.34 32 0 1,284 0
27NOV26 13.00 P 0.00 0.00 0.00 1.61 -0.40 31 0 328 0
27NOV26 13.50 P 0.00 0.00 0.00 2.07 -0.41 32 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 2.55 -0.43 33 0 949 0
27NOV26 14.50 P 3.23 3.23 3.23 3.09 -0.39 46 25 48 +18
27NOV26 15.00 P 0.00 0.00 0.00 3.55 -0.43 42 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.05 -0.43 47 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.55 -0.43 51 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.05 -0.43 54 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.55 -0.43 58 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 6.05 -0.43 61 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.55 -0.43 65 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 7.05 -0.43 68 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 7.55 -0.43 71 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 8.05 -0.43 74 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 8.55 -0.43 77 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 9.55 -0.43 83 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 10.55 -0.43 89 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 15 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 -0.03 33 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 -0.04 33 0 76 0
30DEC26 9.75 P 0.12 0.12 0.12 0.12 -0.05 33 5 490 +5
30DEC26 10.00 P 0.00 0.00 0.00 0.16 -0.06 32 0 182 0
30DEC26 10.50 P 0.00 0.00 0.00 0.28 -0.09 32 0 1,247 0
30DEC26 11.00 P 0.00 0.00 0.00 0.44 -0.15 31 0 1,100 0
30DEC26 11.50 P 0.60 0.60 0.60 0.67 -0.20 31 82 1,800 +82
30DEC26 12.00 P 0.00 0.00 0.00 0.96 -0.25 31 0 1,271 0
30DEC26 12.50 P 0.00 0.00 0.00 1.31 -0.25 32 0 818 0
30DEC26 13.00 P 0.00 0.00 0.00 1.66 -0.35 29 0 2,105 0
30DEC26 13.50 P 0.00 0.00 0.00 2.08 -0.41 28 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 2.56 -0.42 30 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 3.09 -0.39 37 0 865 0
30DEC26 15.00 P 0.00 0.00 0.00 3.55 -0.43 35 0 712 0
30DEC26 15.50 P 0.00 0.00 0.00 4.05 -0.43 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.55 -0.43 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.05 -0.43 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.55 -0.43 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.05 -0.43 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.55 -0.43 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.05 -0.43 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.55 -0.43 59 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.05 -0.43 61 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.55 -0.43 64 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.55 -0.43 68 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.55 -0.43 73 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.55 -0.43 77 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.55 -0.43 81 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.54 -0.44 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.55 -0.43 88 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 15.55 -0.43 92 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 16.54 -0.44 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 17.55 -0.43 98 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 18.55 -0.43 102 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 19.55 -0.43 105 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 20.54 -0.44 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 21.54 -0.44 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 22.54 -0.44 0 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28JAN27 7.75 P 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.04 -0.03 34 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.08 -0.04 34 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.10 -0.06 33 0 40 0
28JAN27 9.50 P 0.00 0.00 0.00 0.13 -0.07 32 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.18 -0.07 33 0 20 0
28JAN27 10.00 P 0.00 0.00 0.00 0.23 -0.08 32 0 24 0
28JAN27 10.50 P 0.00 0.00 0.00 0.36 -0.10 32 0 152 0
28JAN27 11.00 P 0.00 0.00 0.00 0.54 -0.14 32 0 30 0
28JAN27 11.50 P 0.00 0.00 0.00 0.77 -0.19 31 0 60 0
28JAN27 12.00 P 0.00 0.00 0.00 1.06 -0.23 31 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 1.35 -0.27 29 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 1.73 -0.30 30 0 5 0
28JAN27 13.50 P 0.00 0.00 0.00 2.15 -0.37 30 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 2.59 -0.40 30 0 40 0
28JAN27 14.50 P 0.00 0.00 0.00 3.09 -0.39 33 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 3.55 -0.43 32 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 4.05 -0.43 35 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 4.55 -0.43 38 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 5.07 -0.41 44 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 5.56 -0.42 45 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 6.05 -0.43 46 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 6.55 -0.43 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.03 - 35 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 0.04 -0.03 34 0 0 0
30MAR27 8.00 P 0.12 0.12 0.12 0.06 -0.02 35 5 5 +5
30MAR27 8.25 P 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.10 -0.03 34 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.12 -0.05 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.15 -0.06 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.19 -0.06 33 0 0 0
30MAR27 9.50 P 0.21 0.21 0.21 0.23 -0.08 32 130 345 +100
30MAR27 9.75 P 0.26 0.26 0.26 0.28 -0.09 32 210 210 0
30MAR27 10.00 P 0.35 0.35 0.35 0.34 -0.10 31 5 487 +5
30MAR27 10.50 P 0.00 0.00 0.00 0.50 -0.10 31 0 370 0
30MAR27 11.00 P 0.00 0.00 0.00 0.69 -0.14 31 0 583 0
30MAR27 11.50 P 0.00 0.00 0.00 0.93 -0.18 31 0 733 0
30MAR27 12.00 P 1.20 1.20 1.20 1.20 -0.23 31 9 2,197 +9
30MAR27 12.50 P 0.00 0.00 0.00 1.51 -0.23 30 0 1,278 0
30MAR27 13.00 P 0.00 0.00 0.00 1.86 -0.27 30 0 7,907 0
30MAR27 13.50 P 0.00 0.00 0.00 2.25 -0.29 30 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 2.66 -0.33 30 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 3.10 -0.40 29 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 3.57 -0.41 30 0 1,021 0
30MAR27 15.50 P 0.00 0.00 0.00 4.05 -0.43 30 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 4.55 -0.43 33 0 156 0
30MAR27 16.50 P 0.00 0.00 0.00 5.07 -0.41 38 0 430 0
30MAR27 17.00 P 0.00 0.00 0.00 5.56 -0.42 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.05 -0.43 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.55 -0.43 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.05 -0.43 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.55 -0.43 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.05 -0.43 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.55 -0.43 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.55 -0.43 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.55 -0.43 56 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.55 -0.43 59 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.55 -0.43 62 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 13.54 -0.44 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 14.55 -0.43 68 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 15.55 -0.43 71 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.10 - 34 0 0 -
29JUN27 7.75 P 0.00 0.00 0.00 0.13 -0.04 34 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.16 -0.06 33 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.19 -0.07 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.23 -0.08 33 0 550 0
29JUN27 8.75 P 0.00 0.00 0.00 0.28 -0.09 33 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.34 -0.10 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.40 -0.12 32 0 0 0
29JUN27 9.50 P 0.48 0.48 0.48 0.48 -0.12 32 100 350 +75
29JUN27 9.75 P 0.55 0.55 0.55 0.56 -0.13 32 30 150 0
29JUN27 10.00 P 0.64 0.64 0.64 0.65 -0.14 32 235 451 +235
29JUN27 10.50 P 0.80 0.80 0.80 0.85 -0.15 32 60 450 +60
29JUN27 11.00 P 0.00 0.00 0.00 1.08 -0.18 32 0 710 0
29JUN27 11.50 P 0.00 0.00 0.00 1.34 -0.20 31 0 1,103 0
29JUN27 12.00 P 0.00 0.00 0.00 1.62 -0.24 30 0 1,277 0
29JUN27 12.50 P 0.00 0.00 0.00 1.95 -0.26 30 0 690 0
29JUN27 13.00 P 2.26 2.26 2.26 2.34 -0.26 31 35 957 -35
29JUN27 13.50 P 0.00 0.00 0.00 2.75 -0.30 32 0 690 0
29JUN27 14.00 P 0.00 0.00 0.00 3.06 -0.31 29 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 3.48 -0.32 29 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 3.91 -0.33 28 0 130 0
29JUN27 15.50 P 0.00 0.00 0.00 4.34 -0.35 27 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 4.79 -0.36 26 0 107 0
29JUN27 16.50 P 0.00 0.00 0.00 5.24 -0.37 23 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 5.71 -0.37 19 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 6.17 -0.38 0 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 6.64 -0.39 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.12 -0.38 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.59 -0.39 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.07 -0.54 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.55 -0.55 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.63 -0.44 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 10.61 -0.44 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 11.59 -0.44 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 12.57 -0.44 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 13.55 -0.44 31 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.21 - 36 0 0 -
29SEP27 7.75 P 0.00 0.00 0.00 0.26 -0.04 37 0 0 0
29SEP27 8.00 P 0.30 0.30 0.30 0.30 -0.05 36 20 23 +20
29SEP27 8.25 P 0.00 0.00 0.00 0.35 -0.06 36 0 105 0
29SEP27 8.50 P 0.00 0.00 0.00 0.40 -0.08 35 0 45 0
29SEP27 8.75 P 0.00 0.00 0.00 0.47 -0.08 35 0 25 0
29SEP27 9.00 P 0.00 0.00 0.00 0.54 -0.09 35 0 10 0
29SEP27 9.25 P 0.59 0.59 0.59 0.62 -0.12 35 210 220 +180
29SEP27 9.50 P 0.00 0.00 0.00 0.72 -0.11 35 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 0.81 -0.12 35 0 10 0
29SEP27 10.00 P 0.00 0.00 0.00 0.92 -0.13 35 0 13 0
29SEP27 10.50 P 1.20 1.20 1.20 1.13 -0.17 35 30 120 +30
29SEP27 11.00 P 0.00 0.00 0.00 1.38 -0.16 35 0 617 0
29SEP27 11.50 P 0.00 0.00 0.00 1.63 -0.22 34 0 293 0
29SEP27 12.00 P 0.00 0.00 0.00 1.96 -0.22 35 0 1,073 0
29SEP27 12.50 P 0.00 0.00 0.00 2.30 -0.23 35 0 210 0
29SEP27 13.00 P 0.00 0.00 0.00 2.66 -0.27 35 0 250 0
29SEP27 13.50 P 0.00 0.00 0.00 3.04 -0.25 36 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 3.42 -0.28 36 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 3.83 -0.31 36 0 204 0
29SEP27 15.00 P 4.39 4.39 4.39 4.24 -0.33 36 1 703 +1
29SEP27 15.50 P 0.00 0.00 0.00 4.67 -0.33 37 0 700 0
29SEP27 16.00 P 0.00 0.00 0.00 5.10 -0.34 37 0 348 0
29SEP27 16.50 P 0.00 0.00 0.00 5.55 -0.35 37 0 440 0
29SEP27 17.00 P 0.00 0.00 0.00 5.99 -0.36 37 0 165 0
29SEP27 17.50 P 0.00 0.00 0.00 6.47 -0.34 39 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.91 -0.36 38 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.38 -0.36 39 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 7.83 -0.37 38 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 8.31 -0.37 39 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 8.78 -0.37 39 0 0 0
TOTAL PUT 3,954 83,547 +3,198
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBI - 3SBIO CLOSING PRICE HK$ 15.070
09OCT26 10.00 C 0.00 0.00 0.00 5.07 - 0 0 0 -
09OCT26 10.25 C 0.00 0.00 0.00 4.82 - 0 0 0 -
09OCT26 10.50 C 0.00 0.00 0.00 4.57 +0.08 0 0 0 0
09OCT26 10.75 C 0.00 0.00 0.00 4.32 +0.08 0 0 0 0
09OCT26 11.00 C 0.00 0.00 0.00 4.07 +0.08 0 0 0 0
09OCT26 11.25 C 0.00 0.00 0.00 3.82 +0.08 0 0 0 0
09OCT26 11.50 C 0.00 0.00 0.00 3.57 +0.08 0 0 0 0
09OCT26 11.75 C 0.00 0.00 0.00 3.32 +0.08 0 0 0 0
09OCT26 12.00 C 0.00 0.00 0.00 3.07 +0.08 0 0 0 0
09OCT26 12.25 C 0.00 0.00 0.00 2.82 +0.08 0 0 0 0
09OCT26 12.50 C 0.00 0.00 0.00 2.57 +0.08 0 0 0 0
09OCT26 12.75 C 0.00 0.00 0.00 2.32 +0.08 0 0 0 0
09OCT26 13.00 C 0.00 0.00 0.00 2.07 +0.08 0 0 0 0
09OCT26 13.25 C 0.00 0.00 0.00 1.82 +0.08 0 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 1.57 +0.08 0 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 1.32 +0.08 0 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 0.82 +0.06 0 0 0 0
09OCT26 14.50 C 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
09OCT26 14.75 C 0.00 0.00 0.00 0.32 -0.03 0 0 0 0
09OCT26 15.00 C 0.05 0.05 0.05 0.07 -0.13 0 15 0 -30
09OCT26 15.25 C 0.10 0.10 0.10 0.00 -0.10 0 12 65 0
09OCT26 15.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 36 0
09OCT26 15.75 C 0.00 0.00 0.00 0.00 -0.02 0 0 59 0
09OCT26 16.00 C 0.01 0.01 0.01 0.00 -0.01 0 4 19 0
09OCT26 16.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
09OCT26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 16.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
09OCT26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 17.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 5.08 - 117 0 0 -
16OCT26 10.25 C 0.00 0.00 0.00 4.83 - 110 0 0 -
16OCT26 10.50 C 0.00 0.00 0.00 4.58 +0.08 104 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 4.33 +0.08 97 0 0 0
16OCT26 11.00 C 0.00 0.00 0.00 4.08 +0.08 90 0 0 0
16OCT26 11.25 C 0.00 0.00 0.00 3.83 +0.08 84 0 0 0
16OCT26 11.50 C 0.00 0.00 0.00 3.58 +0.04 78 0 0 0
16OCT26 11.75 C 0.00 0.00 0.00 3.33 +0.08 72 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 3.08 +0.08 66 0 0 0
16OCT26 12.25 C 0.00 0.00 0.00 2.84 +0.09 75 0 0 0
16OCT26 12.50 C 0.00 0.00 0.00 2.58 0.00 54 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 2.33 +0.07 49 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 2.08 +0.07 43 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 1.84 +0.06 50 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 1.60 +0.05 49 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 1.37 +0.04 49 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 1.15 +0.03 49 0 0 0
16OCT26 14.25 C 0.90 0.90 0.90 0.95 0.00 50 15 15 +15
16OCT26 14.50 C 0.70 0.73 0.70 0.76 -0.01 49 45 60 +45
16OCT26 14.75 C 0.56 0.58 0.56 0.59 -0.03 49 45 45 +45
16OCT26 15.00 C 0.00 0.00 0.00 0.45 -0.03 49 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 0.34 -0.02 50 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 0.24 -0.03 49 0 15 0
16OCT26 15.75 C 0.00 0.00 0.00 0.18 -0.02 51 0 15 0
16OCT26 16.00 C 0.00 0.00 0.00 0.12 -0.03 50 0 15 0
16OCT26 16.25 C 0.00 0.00 0.00 0.08 -0.03 50 0 56 0
16OCT26 16.50 C 0.00 0.00 0.00 0.06 -0.02 52 0 15 0
16OCT26 16.75 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.59 - 55 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 4.09 +0.08 44 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.59 +0.05 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.10 +0.07 46 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.63 +0.05 50 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.17 +0.05 49 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.74 +0.04 49 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.35 +0.02 49 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 1.02 +0.02 49 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.75 +0.01 49 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.53 0.00 50 1 19 -1
29OCT26 16.00 C 0.00 0.00 0.00 0.35 -0.02 49 0 22 0
29OCT26 16.50 C 0.00 0.00 0.00 0.23 -0.02 49 0 147 0
29OCT26 17.00 C 0.00 0.00 0.00 0.15 -0.02 49 0 34 0
29OCT26 17.50 C 0.11 0.11 0.11 0.09 -0.02 49 90 90 +45
29OCT26 18.00 C 0.09 0.09 0.08 0.06 -0.01 50 30 38 +15
29OCT26 18.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 50 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 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 69 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 105 0
27NOV26 10.50 C 0.00 0.00 0.00 4.64 - 51 0 0 -
27NOV26 11.00 C 0.00 0.00 0.00 4.16 +0.07 50 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.69 +0.06 49 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.25 +0.06 50 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.82 +0.04 50 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.43 +0.04 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.06 +0.03 50 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.73 +0.02 50 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.43 +0.02 50 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.16 -0.01 49 0 12 0
27NOV26 15.50 C 0.00 0.00 0.00 0.96 +0.01 50 0 1 0
27NOV26 16.00 C 0.00 0.00 0.00 0.77 0.00 50 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.62 0.00 51 0 100 0
27NOV26 17.00 C 0.00 0.00 0.00 0.49 -0.01 51 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.38 -0.02 51 0 105 0
27NOV26 18.00 C 0.30 0.30 0.30 0.29 -0.02 50 5 30 +5
27NOV26 18.50 C 0.00 0.00 0.00 0.22 -0.02 50 0 60 0
27NOV26 19.00 C 0.00 0.00 0.00 0.17 -0.01 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.13 -0.01 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.10 -0.01 51 0 30 0
27NOV26 21.00 C 0.00 0.00 0.00 0.06 0.00 52 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 4.73 - 51 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 4.28 +0.06 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.85 +0.06 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.44 +0.05 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.05 +0.04 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.69 +0.03 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.36 +0.04 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.06 +0.05 51 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 1.76 +0.03 50 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 1.51 +0.01 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.31 +0.02 50 0 48 0
30DEC26 16.00 C 0.00 0.00 0.00 1.11 -0.01 50 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 0.95 -0.01 51 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.81 -0.01 51 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.69 0.00 51 0 15 0
30DEC26 18.00 C 0.00 0.00 0.00 0.58 0.00 51 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.48 0.00 51 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.40 0.00 51 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.33 0.00 51 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.26 -0.01 50 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 -0.01 51 0 14 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 45 0
28JAN27 10.50 C 0.00 0.00 0.00 4.83 - 51 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 4.40 +0.06 51 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 4.00 +0.06 51 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.61 +0.05 51 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 3.25 +0.02 51 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.91 +0.05 51 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 2.60 +0.05 51 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 2.31 +0.05 51 0 0 0
28JAN27 14.50 C 1.95 1.98 1.95 2.02 +0.03 50 18 18 +18
28JAN27 15.00 C 1.77 1.79 1.77 1.78 +0.01 50 17 92 +17
28JAN27 15.50 C 0.00 0.00 0.00 1.57 +0.02 51 0 60 0
28JAN27 16.00 C 1.36 1.36 1.36 1.38 +0.02 51 15 30 +15
28JAN27 16.50 C 0.00 0.00 0.00 1.21 0.00 51 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 1.06 0.00 51 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.94 +0.02 52 0 15 0
28JAN27 18.00 C 0.00 0.00 0.00 0.81 +0.01 52 0 15 0
28JAN27 18.50 C 0.00 0.00 0.00 0.70 +0.01 52 0 30 0
28JAN27 19.00 C 0.00 0.00 0.00 0.61 +0.01 52 0 95 0
28JAN27 19.50 C 0.00 0.00 0.00 0.52 0.00 51 0 150 0
28JAN27 20.00 C 0.00 0.00 0.00 0.45 +0.01 52 0 15 0
28JAN27 21.00 C 0.00 0.00 0.00 0.33 +0.01 51 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.24 0.00 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.07 - 52 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 4.68 +0.06 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.31 +0.06 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.96 +0.05 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.63 +0.05 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.26 -0.02 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.04 +0.01 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.77 +0.05 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.49 +0.02 51 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 2.27 +0.02 52 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 2.06 +0.02 52 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 1.87 +0.01 52 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 1.70 +0.01 52 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 1.55 +0.02 52 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 1.40 +0.01 52 0 30 0
30MAR27 18.00 C 0.00 0.00 0.00 1.28 +0.02 53 0 27 0
30MAR27 18.50 C 0.00 0.00 0.00 1.16 +0.02 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.04 +0.02 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.94 +0.02 53 0 7 0
30MAR27 20.00 C 0.00 0.00 0.00 0.84 +0.04 53 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.68 +0.01 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.55 +0.01 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.43 0.00 52 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.43 - 53 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 5.08 +0.05 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.75 +0.05 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.44 +0.05 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.14 +0.05 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.75 -0.07 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.49 -0.06 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.28 -0.03 52 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.05 -0.03 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.84 -0.01 52 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 2.69 +0.02 53 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 2.49 +0.03 53 0 1,526 0
29JUN27 16.50 C 0.00 0.00 0.00 2.32 +0.03 53 0 763 0
29JUN27 17.00 C 0.00 0.00 0.00 2.20 +0.07 54 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 2.05 +0.08 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.90 +0.07 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.71 -0.04 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.59 -0.03 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.52 +0.02 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.41 +0.02 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.17 +0.01 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.01 -0.02 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.89 +0.03 54 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.64 - 54 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 5.32 +0.04 54 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.01 +0.04 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.72 +0.04 54 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.45 +0.04 54 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.09 -0.06 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.86 -0.05 53 0 0 0
29SEP27 14.00 C 3.77 3.77 3.77 3.64 +0.06 53 15 30 +15
29SEP27 14.50 C 3.47 3.49 3.47 3.43 +0.06 53 30 60 +30
29SEP27 15.00 C 0.00 0.00 0.00 3.22 -0.02 53 0 60 0
29SEP27 15.50 C 3.08 3.09 3.08 3.03 -0.03 53 30 120 +30
29SEP27 16.00 C 0.00 0.00 0.00 2.87 -0.01 54 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 2.71 +0.04 54 0 45 0
29SEP27 17.00 C 2.62 2.62 2.62 2.55 +0.03 54 15 60 +15
29SEP27 17.50 C 0.00 0.00 0.00 2.41 +0.03 54 0 45 0
29SEP27 18.00 C 0.00 0.00 0.00 2.28 +0.04 54 0 30 0
29SEP27 18.50 C 0.00 0.00 0.00 2.16 +0.01 55 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 2.04 +0.03 55 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 1.95 0.00 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.83 0.00 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.58 +0.01 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.44 +0.04 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.24 0.00 54 0 0 0
TOTAL CALL 402 6,404 +279
09OCT26 10.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 10.25 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 10.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 11.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 11.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 12.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 12.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 13.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 13.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 14.25 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
09OCT26 14.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
09OCT26 14.75 P 0.00 0.00 0.00 0.00 -0.11 0 0 20 0
09OCT26 15.00 P 0.14 0.14 0.03 0.00 -0.20 0 100 111 +17
09OCT26 15.25 P 0.00 0.00 0.00 0.18 -0.17 0 0 0 -65
09OCT26 15.50 P 0.47 0.47 0.47 0.43 -0.12 0 4 0 -19
09OCT26 15.75 P 0.00 0.00 0.00 0.68 -0.12 0 0 0 -15
09OCT26 16.00 P 0.00 0.00 0.00 0.93 -0.08 0 0 0 -15
09OCT26 16.25 P 0.00 0.00 0.00 1.18 -0.08 0 0 0 -15
09OCT26 16.50 P 0.00 0.00 0.00 1.43 -0.08 0 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 1.68 -0.08 0 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 1.93 -0.08 0 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 2.18 -0.08 0 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 2.43 -0.08 0 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 2.68 -0.08 0 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 2.93 -0.08 0 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 3.43 -0.08 0 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 3.68 -0.08 0 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 3.93 -0.08 0 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 4.18 -0.08 0 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 4.43 -0.08 0 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 4.68 -0.08 0 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 4.93 -0.08 0 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 5.43 -0.08 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 5.93 -0.08 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 6.43 -0.08 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 6.93 -0.08 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 7.43 -0.08 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 7.93 -0.08 0 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 0.01 - 133 0 0 -
16OCT26 10.25 P 0.00 0.00 0.00 0.01 - 126 0 0 -
16OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
16OCT26 13.75 P 0.00 0.00 0.00 0.05 -0.03 52 0 0 0
16OCT26 14.00 P 0.00 0.00 0.00 0.08 -0.05 51 0 50 0
16OCT26 14.25 P 0.00 0.00 0.00 0.12 -0.07 50 0 13 0
16OCT26 14.50 P 0.24 0.24 0.18 0.19 -0.08 51 75 75 +50
16OCT26 14.75 P 0.30 0.30 0.26 0.28 -0.08 51 104 320 +18
16OCT26 15.00 P 0.42 0.42 0.42 0.39 -0.08 51 45 28 +10
16OCT26 15.25 P 0.00 0.00 0.00 0.53 -0.08 52 0 29 0
16OCT26 15.50 P 0.00 0.00 0.00 0.68 -0.08 51 0 15 0
16OCT26 15.75 P 0.00 0.00 0.00 0.86 -0.09 52 0 17 0
16OCT26 16.00 P 0.00 0.00 0.00 1.04 -0.10 50 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 1.25 -0.10 50 0 30 0
16OCT26 16.50 P 0.00 0.00 0.00 1.47 -0.10 49 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 1.71 -0.09 52 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 1.94 -0.09 48 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 2.19 -0.08 53 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 2.43 -0.09 0 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 2.70 -0.08 68 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 2.93 -0.08 0 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 3.43 -0.08 0 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 3.68 -0.08 0 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 3.93 -0.08 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 4.18 -0.08 0 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 4.43 -0.08 0 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 4.68 -0.08 0 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 4.93 -0.08 0 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 5.43 -0.09 0 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 5.93 -0.08 0 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 6.43 -0.11 0 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 6.93 -0.08 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 150 0
29OCT26 12.50 P 0.00 0.00 0.00 0.04 -0.02 51 0 675 0
29OCT26 13.00 P 0.00 0.00 0.00 0.08 -0.03 50 0 48 0
29OCT26 13.50 P 0.17 0.17 0.17 0.15 -0.04 49 100 280 +70
29OCT26 14.00 P 0.31 0.31 0.31 0.26 -0.06 49 15 50 0
29OCT26 14.50 P 0.42 0.42 0.42 0.43 -0.06 49 60 62 -48
29OCT26 15.00 P 0.64 0.64 0.64 0.63 -0.10 48 50 101 -50
29OCT26 15.50 P 0.00 0.00 0.00 0.94 -0.07 50 1 59 -1
29OCT26 16.00 P 0.00 0.00 0.00 1.26 -0.09 49 0 42 0
29OCT26 16.50 P 0.00 0.00 0.00 1.63 -0.10 48 0 110 0
29OCT26 17.00 P 0.00 0.00 0.00 2.05 -0.10 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.50 -0.09 49 0 15 0
29OCT26 18.00 P 0.00 0.00 0.00 2.96 -0.09 48 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.44 -0.09 47 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 3.93 -0.09 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.43 -0.08 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.93 -0.08 0 0 13 0
29OCT26 21.00 P 0.00 0.00 0.00 5.93 -0.08 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.93 -0.08 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.93 -0.08 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.02 - 50 0 0 -
27NOV26 11.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.13 -0.03 51 0 80 0
27NOV26 12.50 P 0.00 0.00 0.00 0.20 -0.04 50 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.31 -0.04 51 0 0 0
27NOV26 13.50 P 0.44 0.44 0.44 0.44 -0.06 51 5 19 0
27NOV26 14.00 P 0.00 0.00 0.00 0.62 -0.05 51 0 29 0
27NOV26 14.50 P 0.86 0.86 0.86 0.83 -0.04 51 15 16 +15
27NOV26 15.00 P 0.00 0.00 0.00 1.06 -0.06 51 0 88 0
27NOV26 15.50 P 0.00 0.00 0.00 1.35 -0.05 51 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.64 -0.07 50 0 60 0
27NOV26 16.50 P 0.00 0.00 0.00 1.98 -0.03 50 0 230 0
27NOV26 17.00 P 0.00 0.00 0.00 2.35 -0.03 50 0 83 0
27NOV26 17.50 P 0.00 0.00 0.00 2.74 -0.09 50 0 12 0
27NOV26 18.00 P 0.00 0.00 0.00 3.16 -0.09 50 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 3.59 -0.09 50 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 4.09 -0.07 54 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.50 -0.09 50 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.98 -0.08 51 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.94 -0.09 49 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.93 -0.08 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.93 -0.10 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 - 51 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 -0.02 51 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 -0.03 51 0 124 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 -0.02 51 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 -0.04 51 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.71 -0.04 51 0 0 0
30DEC26 14.00 P 0.90 0.90 0.90 0.91 -0.03 51 12 15 +8
30DEC26 14.50 P 1.11 1.11 1.11 1.13 -0.04 51 8 13 +7
30DEC26 15.00 P 0.00 0.00 0.00 1.38 -0.04 51 0 12 0
30DEC26 15.50 P 0.00 0.00 0.00 1.66 -0.05 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.97 -0.09 51 0 23 0
30DEC26 16.50 P 0.00 0.00 0.00 2.27 -0.07 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.68 -0.03 53 0 100 0
30DEC26 17.50 P 0.00 0.00 0.00 3.00 -0.07 51 0 7 0
30DEC26 18.00 P 0.00 0.00 0.00 3.39 -0.08 51 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 3.80 -0.07 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.22 -0.08 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.65 -0.13 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.16 -0.02 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.02 -0.06 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.97 -0.08 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.94 -0.09 50 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.16 - 51 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 0.24 0.00 52 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.32 -0.03 51 0 45 0
28JAN27 12.00 P 0.00 0.00 0.00 0.44 -0.02 52 0 15 0
28JAN27 12.50 P 0.00 0.00 0.00 0.57 -0.03 51 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.72 -0.03 51 0 15 0
28JAN27 13.50 P 0.00 0.00 0.00 0.90 -0.04 51 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 1.11 -0.03 51 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 1.35 -0.03 51 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 1.61 -0.03 52 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 1.89 -0.04 51 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 2.20 -0.06 52 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 2.50 -0.06 51 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.84 -0.06 51 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 3.20 -0.07 51 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.58 -0.07 51 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.97 -0.07 51 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.38 -0.07 51 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.80 -0.07 51 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 5.22 -0.08 51 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 6.12 -0.07 51 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 7.04 -0.08 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 - 52 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.46 -0.01 52 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 0.59 -0.01 53 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 0.72 -0.03 52 0 19 0
30MAR27 12.50 P 0.86 0.86 0.86 0.86 -0.05 51 15 21 +15
30MAR27 13.00 P 0.00 0.00 0.00 1.07 -0.02 52 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 1.27 -0.04 52 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 1.50 -0.03 52 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.75 -0.03 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.02 -0.03 52 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.31 -0.02 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.61 -0.05 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.91 -0.04 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.25 -0.05 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.59 -0.06 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.96 -0.05 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.33 -0.04 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.72 -0.06 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.12 -0.06 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.52 -0.10 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.37 -0.07 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.24 -0.10 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.14 -0.16 52 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.63 - 53 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 0.77 -0.01 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.93 +0.01 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.07 -0.03 52 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 1.26 -0.04 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.48 -0.02 52 0 8 0
29JUN27 13.50 P 0.00 0.00 0.00 1.73 0.00 53 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.94 -0.05 52 0 15 0
29JUN27 14.50 P 0.00 0.00 0.00 2.23 -0.02 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.47 -0.07 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.80 -0.03 53 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 3.19 +0.03 55 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 3.50 +0.01 55 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 3.75 -0.03 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.09 -0.01 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.43 -0.10 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.80 -0.04 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.17 -0.13 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.55 -0.05 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.94 -0.15 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.75 -0.07 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.58 -0.07 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.44 -0.08 53 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.97 - 55 0 0 -
29SEP27 11.00 P 0.00 0.00 0.00 1.15 0.00 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.34 -0.01 55 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.52 -0.03 54 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.74 -0.03 54 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.96 -0.05 54 0 15 0
29SEP27 13.50 P 0.00 0.00 0.00 2.22 -0.04 54 0 20 0
29SEP27 14.00 P 0.00 0.00 0.00 2.48 -0.02 54 0 515 0
29SEP27 14.50 P 2.71 2.71 2.71 2.80 +0.01 55 15 530 +15
29SEP27 15.00 P 0.00 0.00 0.00 3.05 -0.03 55 0 760 0
29SEP27 15.50 P 3.30 3.30 3.28 3.38 0.00 55 30 854 +30
29SEP27 16.00 P 3.59 3.59 3.59 3.69 -0.01 55 15 59 +15
29SEP27 16.50 P 3.95 3.95 3.95 4.02 -0.06 56 8 122 +8
29SEP27 17.00 P 0.00 0.00 0.00 4.36 -0.01 56 0 168 0
29SEP27 17.50 P 0.00 0.00 0.00 4.71 0.00 56 0 87 0
29SEP27 18.00 P 0.00 0.00 0.00 5.03 -0.02 55 0 65 0
29SEP27 18.50 P 0.00 0.00 0.00 5.41 -0.07 56 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.68 -0.10 54 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 6.06 -0.09 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.54 +0.04 56 0 10 0
29SEP27 21.00 P 0.00 0.00 0.00 7.21 -0.07 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 8.01 -0.08 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.83 -0.08 54 0 0 0
TOTAL PUT 677 10,857 +50
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$ 5.410
29OCT26 3.50 C 0.00 0.00 0.00 1.93 -0.08 102 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.82 -0.10 78 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.73 -0.08 90 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.63 -0.08 84 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.53 -0.08 79 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.43 -0.08 74 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.33 -0.07 68 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.23 -0.07 63 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.13 -0.09 58 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.03 -0.09 53 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.94 -0.08 55 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.84 -0.09 50 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.75 -0.08 49 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.66 -0.08 48 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.56 -0.08 42 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.48 -0.09 42 0 33 0
29OCT26 5.25 C 0.00 0.00 0.00 0.31 -0.06 43 0 109 0
29OCT26 5.50 C 0.17 0.17 0.17 0.18 -0.05 42 1 260 +1
29OCT26 5.75 C 0.00 0.00 0.00 0.10 -0.02 43 0 156 0
29OCT26 6.00 C 0.05 0.05 0.05 0.05 -0.02 44 2 256 +2
29OCT26 6.25 C 0.03 0.03 0.03 0.03 -0.01 47 1 223 -1
29OCT26 6.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 211 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 73 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 137 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 111 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 8 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.55 -0.08 57 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.45 -0.09 53 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.36 -0.08 53 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.26 -0.09 50 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.17 -0.09 49 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.08 -0.08 48 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.99 -0.09 47 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.90 -0.09 45 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.82 -0.08 45 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.74 -0.08 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.67 -0.07 45 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.59 -0.07 43 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.45 -0.05 45 0 151 0
27NOV26 5.50 C 0.29 0.31 0.29 0.32 -0.05 44 61 165 +61
27NOV26 5.75 C 0.00 0.00 0.00 0.23 -0.04 45 0 34 0
27NOV26 6.00 C 0.00 0.00 0.00 0.15 -0.04 43 0 90 0
27NOV26 6.25 C 0.10 0.10 0.10 0.10 -0.03 44 2 70 0
27NOV26 6.50 C 0.08 0.08 0.08 0.07 -0.02 45 10 144 +10
27NOV26 6.75 C 0.00 0.00 0.00 0.04 -0.02 43 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 49 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 -0.01 46 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 53 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.06 -0.10 60 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.96 -0.09 56 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.86 -0.09 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.77 -0.09 54 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.67 -0.09 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.58 -0.10 50 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.49 -0.08 50 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.39 -0.10 47 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.31 -0.09 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.22 -0.09 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.14 -0.09 47 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.05 -0.09 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.98 -0.08 46 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.89 -0.09 43 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 -0.10 42 0 226 0
30DEC26 4.90 C 0.00 0.00 0.00 0.76 -0.08 44 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.69 -0.06 44 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.55 -0.04 44 0 81 0
30DEC26 5.50 C 0.00 0.00 0.00 0.43 -0.05 44 0 330 0
30DEC26 5.75 C 0.00 0.00 0.00 0.33 -0.03 44 0 212 0
30DEC26 6.00 C 0.00 0.00 0.00 0.25 -0.04 44 0 104 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 -0.03 44 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 -0.02 44 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 -0.02 44 0 80 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 47 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.02 43 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.01 45 0 19 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
28JAN27 4.30 C 0.00 0.00 0.00 1.26 -0.10 45 0 0 0
28JAN27 4.40 C 0.00 0.00 0.00 1.18 -0.09 45 0 0 0
28JAN27 4.50 C 0.00 0.00 0.00 1.10 -0.09 44 0 0 0
28JAN27 4.60 C 0.00 0.00 0.00 1.02 -0.10 43 0 0 0
28JAN27 4.70 C 0.00 0.00 0.00 0.96 -0.08 44 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 0.88 -0.09 43 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 0.82 -0.08 43 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 0.76 -0.06 43 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 0.62 -0.06 43 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 0.50 -0.05 43 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.41 -0.04 44 0 15 0
28JAN27 6.00 C 0.00 0.00 0.00 0.32 -0.04 43 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.25 -0.04 43 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.20 -0.03 44 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.15 -0.03 43 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 100 0
28JAN27 7.25 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 2 0
28JAN27 7.75 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 2.11 -0.10 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.02 -0.10 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.93 -0.10 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.84 -0.10 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.75 -0.10 45 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.67 -0.09 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.59 -0.09 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.51 -0.09 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.43 -0.08 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.35 -0.08 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.28 -0.08 44 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.21 -0.08 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.14 -0.08 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.07 -0.08 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.01 -0.09 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.95 -0.08 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.89 -0.06 43 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 0.75 -0.07 43 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.64 -0.06 43 0 91 0
30MAR27 5.75 C 0.00 0.00 0.00 0.54 -0.04 43 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.46 -0.03 44 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 -0.03 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.32 -0.04 44 0 322 0
30MAR27 6.75 C 0.00 0.00 0.00 0.26 -0.04 43 0 0 0
30MAR27 7.00 C 0.24 0.24 0.24 0.22 -0.03 44 2 449 -2
30MAR27 7.25 C 0.00 0.00 0.00 0.18 -0.03 43 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.15 -0.02 44 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 -0.02 43 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.02 43 0 32 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 4 0
29JUN27 3.40 C 0.00 0.00 0.00 2.17 -0.11 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.10 -0.08 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.01 -0.09 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.93 -0.09 46 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.85 -0.09 46 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.77 -0.08 45 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.69 -0.09 45 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.61 -0.09 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.54 -0.08 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.47 -0.08 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.40 -0.08 44 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.33 -0.08 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.27 -0.08 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.21 -0.07 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.15 -0.10 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.09 -0.10 43 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.04 -0.07 43 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 0.91 -0.09 43 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.80 -0.06 43 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.73 -0.05 45 0 73 0
29JUN27 6.00 C 0.00 0.00 0.00 0.64 -0.03 44 0 73 0
29JUN27 6.25 C 0.00 0.00 0.00 0.56 -0.04 45 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.49 -0.03 44 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.43 -0.03 45 0 31 0
29JUN27 7.00 C 0.00 0.00 0.00 0.38 -0.02 45 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.33 -0.02 45 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.29 -0.01 45 0 151 0
29JUN27 7.75 C 0.00 0.00 0.00 0.25 -0.01 45 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.21 -0.02 44 0 46 0
29JUN27 8.25 C 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.62 -0.08 43 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.55 -0.08 43 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.49 -0.07 43 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.42 -0.10 42 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.36 -0.10 42 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.31 -0.11 42 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.26 -0.10 43 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.20 -0.10 42 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.15 -0.06 42 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 1.03 -0.06 42 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.93 -0.04 43 0 445 0
29SEP27 5.75 C 0.00 0.00 0.00 0.83 -0.04 43 0 445 0
29SEP27 6.00 C 0.00 0.00 0.00 0.74 -0.04 42 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.67 -0.04 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.60 -0.03 43 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.54 -0.03 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.48 -0.04 43 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.44 -0.03 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.39 -0.03 44 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.35 -0.02 44 0 3 0
29SEP27 8.00 C 0.00 0.00 0.00 0.32 -0.02 44 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
TOTAL CALL 79 8,571 +71
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 80 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 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 61 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 79 0
29OCT26 4.70 P 0.02 0.02 0.02 0.02 0.00 44 3 130 +3
29OCT26 4.80 P 0.00 0.00 0.00 0.03 0.00 43 0 203 0
29OCT26 4.90 P 0.00 0.00 0.00 0.05 +0.01 45 0 185 0
29OCT26 5.00 P 0.00 0.00 0.00 0.06 0.00 42 0 173 0
29OCT26 5.25 P 0.00 0.00 0.00 0.14 +0.02 42 0 212 0
29OCT26 5.50 P 0.26 0.26 0.26 0.26 +0.03 42 1 138 +1
29OCT26 5.75 P 0.00 0.00 0.00 0.43 +0.04 43 0 116 0
29OCT26 6.00 P 0.00 0.00 0.00 0.63 +0.07 43 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.86 +0.08 46 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 1.09 +0.07 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.34 +0.07 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.59 +0.07 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.09 +0.07 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.34 +0.07 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.59 +0.07 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.84 +0.07 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.02 0.00 45 0 23 0
27NOV26 4.30 P 0.00 0.00 0.00 0.03 0.00 45 0 4 0
27NOV26 4.40 P 0.00 0.00 0.00 0.04 0.00 45 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.05 0.00 44 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.07 +0.01 45 0 19 0
27NOV26 4.70 P 0.09 0.09 0.09 0.08 0.00 43 4 60 +4
27NOV26 4.80 P 0.11 0.11 0.11 0.10 0.00 43 4 70 +4
27NOV26 4.90 P 0.13 0.13 0.13 0.13 +0.01 43 12 54 +12
27NOV26 5.00 P 0.00 0.00 0.00 0.16 +0.02 43 0 52 0
27NOV26 5.25 P 0.00 0.00 0.00 0.25 +0.02 42 0 380 0
27NOV26 5.50 P 0.00 0.00 0.00 0.38 +0.03 43 0 238 0
27NOV26 5.75 P 0.00 0.00 0.00 0.54 +0.04 44 0 30 0
27NOV26 6.00 P 0.00 0.00 0.00 0.73 +0.05 45 0 31 0
27NOV26 6.25 P 0.00 0.00 0.00 0.93 +0.06 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.15 +0.08 47 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.37 +0.08 46 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.61 +0.09 48 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.09 +0.07 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.34 +0.07 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.59 +0.07 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.84 +0.07 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 1 0
30DEC26 3.90 P 0.03 0.03 0.03 0.02 0.00 43 3 4 +3
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 44 0 29 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 0.00 44 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 0.00 44 0 104 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 +0.01 45 0 53 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 0.00 43 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 0.00 43 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 0.00 43 0 163 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 +0.01 44 0 321 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 +0.02 44 0 115 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 +0.02 44 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 +0.02 43 0 328 0
30DEC26 5.25 P 0.00 0.00 0.00 0.34 +0.02 42 0 264 0
30DEC26 5.50 P 0.00 0.00 0.00 0.47 +0.03 42 0 230 0
30DEC26 5.75 P 0.00 0.00 0.00 0.63 +0.04 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.81 +0.06 44 0 46 0
30DEC26 6.25 P 0.00 0.00 0.00 1.00 +0.07 45 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.20 +0.08 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.41 +0.08 44 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.64 +0.07 46 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.87 +0.10 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.10 +0.07 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.34 +0.07 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.59 +0.07 0 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.84 +0.07 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.09 +0.07 0 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.34 +0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.59 +0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.84 +0.07 0 0 0 0
28JAN27 4.30 P 0.00 0.00 0.00 0.10 +0.01 44 0 1 0
28JAN27 4.40 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
28JAN27 4.50 P 0.00 0.00 0.00 0.14 0.00 43 0 4 0
28JAN27 4.60 P 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.20 +0.01 44 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.23 +0.01 43 0 30 0
28JAN27 4.90 P 0.00 0.00 0.00 0.27 +0.02 44 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.30 +0.01 43 0 4 0
28JAN27 5.25 P 0.00 0.00 0.00 0.41 +0.02 43 0 4 0
28JAN27 5.50 P 0.00 0.00 0.00 0.54 +0.03 43 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.69 +0.03 43 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.86 +0.04 43 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 1.05 +0.07 44 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 1.25 +0.08 45 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 1.46 +0.09 45 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 1.67 +0.09 45 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.89 +0.09 44 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 2.12 +0.09 44 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 2.36 +0.08 45 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 2.59 +0.07 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 0.00 44 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 0.00 44 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 0.00 43 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 +0.01 43 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 +0.01 44 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 +0.01 44 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 +0.01 44 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.29 +0.02 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 +0.01 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.36 +0.01 43 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.40 +0.02 43 0 64 0
30MAR27 5.25 P 0.00 0.00 0.00 0.51 +0.02 42 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.65 +0.03 43 0 36 0
30MAR27 5.75 P 0.00 0.00 0.00 0.80 +0.04 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.97 +0.05 43 0 18 0
30MAR27 6.25 P 0.00 0.00 0.00 1.14 +0.05 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.34 +0.09 44 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.53 +0.06 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.74 +0.10 44 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.96 +0.07 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.17 +0.07 44 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.41 +0.09 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.64 +0.09 46 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.87 +0.09 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.11 +0.08 46 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.08 +0.01 45 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.10 +0.01 45 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.11 +0.01 44 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.15 +0.01 45 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.17 +0.01 44 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.19 +0.01 44 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.22 +0.01 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.25 +0.02 44 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.28 +0.02 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.30 +0.01 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.34 +0.01 44 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.38 +0.02 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.42 +0.03 44 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.46 +0.03 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.49 +0.02 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.55 +0.04 44 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.67 +0.04 44 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.82 +0.05 45 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.97 +0.05 45 0 70 0
29JUN27 6.00 P 0.00 0.00 0.00 1.12 +0.04 44 0 72 0
29JUN27 6.25 P 0.00 0.00 0.00 1.27 +0.07 44 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.45 +0.07 43 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.65 +0.09 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.84 +0.09 44 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.05 +0.07 44 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.26 +0.07 44 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.48 +0.08 45 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.70 +0.12 45 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.92 +0.11 45 0 0 0
29SEP27 4.20 P 0.33 0.33 0.33 0.33 +0.02 44 8 24 +8
29SEP27 4.30 P 0.00 0.00 0.00 0.36 +0.01 44 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.40 +0.02 44 0 4 0
29SEP27 4.50 P 0.00 0.00 0.00 0.44 +0.02 44 0 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.48 +0.02 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.52 +0.02 44 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.56 +0.02 44 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.61 +0.02 44 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.66 +0.03 44 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.78 +0.02 44 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.92 +0.03 44 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.06 +0.02 44 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.22 +0.03 44 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.39 +0.03 44 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.57 +0.08 44 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.75 +0.08 44 0 0 0
29SEP27 7.00 P 1.95 1.95 1.95 1.94 +0.05 44 2 2 +2
29SEP27 7.25 P 0.00 0.00 0.00 2.14 +0.09 44 0 0 0
29SEP27 7.50 P 2.35 2.35 2.35 2.34 +0.09 44 2 2 +2
29SEP27 7.75 P 0.00 0.00 0.00 2.55 +0.10 44 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.72 +0.06 42 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.98 +0.08 44 0 0 0
TOTAL PUT 39 5,641 +39
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$ 1.200
29OCT26 0.70 C 0.00 0.00 0.00 0.50 - 0 0 0 -
29OCT26 0.75 C 0.00 0.00 0.00 0.45 +0.06 0 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.40 +0.06 0 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.35 +0.06 0 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.30 +0.06 0 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.25 +0.05 0 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.20 +0.05 0 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.16 +0.05 50 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.11 +0.04 37 0 0 0
29OCT26 1.15 C 0.07 0.07 0.07 0.08 +0.03 45 1 66 +1
29OCT26 1.20 C 0.04 0.05 0.03 0.05 +0.02 43 23 19 -2
29OCT26 1.25 C 0.02 0.03 0.02 0.03 +0.01 44 26 209 +26
29OCT26 1.30 C 0.02 0.02 0.02 0.02 +0.01 47 1 110 0
29OCT26 1.35 C 0.01 0.01 0.01 0.01 0.00 46 9 23 +1
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 55 0 237 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 64 0 210 0
29OCT26 1.50 C 0.00 0.00 0.00 0.01 0.00 72 0 159 0
29OCT26 1.55 C 0.00 0.00 0.00 0.01 0.00 79 0 86 0
29OCT26 1.60 C 0.00 0.00 0.00 0.01 0.00 86 0 75 0
29OCT26 1.65 C 0.00 0.00 0.00 0.01 0.00 93 0 58 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 99 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 105 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 111 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 116 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 122 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 127 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 132 0 49 0
27NOV26 0.70 C 0.00 0.00 0.00 0.50 - 0 0 0 -
27NOV26 0.75 C 0.00 0.00 0.00 0.45 +0.06 0 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.40 +0.05 0 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.35 +0.05 0 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.30 +0.05 0 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.26 +0.04 45 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.22 +0.04 49 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.18 +0.04 48 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.14 +0.03 45 0 11 0
27NOV26 1.15 C 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
27NOV26 1.20 C 0.07 0.08 0.07 0.09 +0.03 49 10 6 +5
27NOV26 1.25 C 0.05 0.06 0.05 0.07 +0.02 50 16 19 +16
27NOV26 1.30 C 0.03 0.04 0.03 0.05 +0.01 49 3 34 +2
27NOV26 1.35 C 0.00 0.00 0.00 0.04 +0.01 51 0 29 0
27NOV26 1.40 C 0.00 0.00 0.00 0.03 +0.01 51 0 28 0
27NOV26 1.45 C 0.02 0.02 0.02 0.02 +0.01 50 1 11 0
27NOV26 1.50 C 0.00 0.00 0.00 0.01 0.00 45 0 12 0
27NOV26 1.55 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
27NOV26 1.60 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
27NOV26 1.65 C 0.00 0.00 0.00 0.01 0.00 59 0 105 0
27NOV26 1.70 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
27NOV26 1.75 C 0.00 0.00 0.00 0.01 0.00 67 0 104 0
27NOV26 1.80 C 0.00 0.00 0.00 0.01 0.00 70 0 21 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 74 0 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.01 0.00 77 0 27 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 0.00 81 0 12 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 84 0 29 0
30DEC26 0.70 C 0.00 0.00 0.00 0.50 - 0 0 0 -
30DEC26 0.75 C 0.00 0.00 0.00 0.45 +0.05 0 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.41 +0.06 50 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.36 +0.05 43 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.32 +0.05 51 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.27 +0.04 43 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.23 +0.04 44 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.20 +0.04 48 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.17 +0.04 49 0 120 0
30DEC26 1.15 C 0.00 0.00 0.00 0.14 +0.03 49 0 0 0
30DEC26 1.20 C 0.11 0.11 0.11 0.12 +0.03 51 1 6 +1
30DEC26 1.25 C 0.00 0.00 0.00 0.09 +0.02 47 0 91 0
30DEC26 1.30 C 0.07 0.07 0.07 0.08 +0.02 51 1 82 +1
30DEC26 1.35 C 0.00 0.00 0.00 0.06 +0.01 48 0 139 0
30DEC26 1.40 C 0.05 0.05 0.05 0.05 +0.01 50 10 157 +10
30DEC26 1.45 C 0.00 0.00 0.00 0.04 +0.01 50 0 63 0
30DEC26 1.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 48 0
30DEC26 1.55 C 0.00 0.00 0.00 0.02 +0.01 46 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 51 0 182 0
30DEC26 1.80 C 0.01 0.01 0.01 0.01 0.00 54 1 444 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 57 0 258 0
30DEC26 1.90 C 0.00 0.00 0.00 0.01 0.00 59 0 266 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.01 0.00 64 0 42 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 73 0 35 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 77 0 188 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 81 0 39 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 85 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 88 0 109 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 92 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 95 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 98 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 101 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 104 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 109 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 111 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 116 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 118 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 120 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 122 0 46 0
28JAN27 0.70 C 0.00 0.00 0.00 0.50 - 0 0 0 -
28JAN27 0.75 C 0.00 0.00 0.00 0.46 +0.05 45 0 0 0
28JAN27 0.80 C 0.00 0.00 0.00 0.41 +0.05 39 0 0 0
28JAN27 0.85 C 0.00 0.00 0.00 0.37 +0.05 48 0 0 0
28JAN27 0.90 C 0.00 0.00 0.00 0.33 +0.05 50 0 0 0
28JAN27 0.95 C 0.00 0.00 0.00 0.29 +0.05 50 0 0 0
28JAN27 1.00 C 0.00 0.00 0.00 0.25 +0.04 48 0 0 0
28JAN27 1.05 C 0.00 0.00 0.00 0.22 +0.04 50 0 0 0
28JAN27 1.10 C 0.00 0.00 0.00 0.20 +0.04 54 0 0 0
28JAN27 1.15 C 0.00 0.00 0.00 0.16 +0.03 49 0 0 0
28JAN27 1.20 C 0.00 0.00 0.00 0.14 +0.03 51 0 0 0
28JAN27 1.25 C 0.00 0.00 0.00 0.12 +0.02 51 0 0 0
28JAN27 1.30 C 0.00 0.00 0.00 0.10 +0.02 51 0 0 0
28JAN27 1.35 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
28JAN27 1.40 C 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
28JAN27 1.45 C 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
28JAN27 1.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
28JAN27 1.55 C 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
28JAN27 1.60 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
28JAN27 1.65 C 0.03 0.03 0.03 0.02 +0.01 46 15 25 +15
28JAN27 1.70 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30MAR27 0.70 C 0.00 0.00 0.00 0.52 - 53 0 0 -
30MAR27 0.75 C 0.00 0.00 0.00 0.47 +0.05 46 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.43 +0.05 50 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.39 +0.05 50 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.35 +0.04 49 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.31 +0.04 48 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.28 +0.04 49 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.26 +0.04 53 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.22 +0.03 49 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.20 +0.03 51 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.18 +0.03 52 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.16 +0.03 52 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.14 +0.02 52 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.12 +0.02 51 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.11 +0.02 53 0 29 0
30MAR27 1.45 C 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.08 +0.02 51 0 101 0
30MAR27 1.55 C 0.00 0.00 0.00 0.07 +0.02 51 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.06 +0.02 51 0 4 0
30MAR27 1.65 C 0.00 0.00 0.00 0.05 +0.02 50 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.04 +0.02 48 0 4 0
30MAR27 1.75 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
30MAR27 1.80 C 0.04 0.04 0.04 0.02 +0.01 43 5 7 0
30MAR27 1.85 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR27 1.90 C 0.03 0.03 0.03 0.01 0.00 40 5 14 +5
30MAR27 1.95 C 0.03 0.03 0.03 0.01 0.00 42 5 15 +5
30MAR27 2.00 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
30MAR27 2.10 C 0.00 0.00 0.00 0.01 0.00 47 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR27 2.30 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
30MAR27 2.40 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
30MAR27 2.50 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 65 0 41 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 69 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 78 0 111 0
29JUN27 0.70 C 0.00 0.00 0.00 0.54 - 55 0 0 -
29JUN27 0.75 C 0.00 0.00 0.00 0.49 +0.05 49 0 2 0
29JUN27 0.80 C 0.00 0.00 0.00 0.45 +0.05 49 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.42 +0.05 52 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.38 +0.04 50 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.34 +0.03 47 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.32 +0.04 51 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.29 +0.04 51 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.26 +0.03 49 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.24 +0.03 51 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.21 +0.02 49 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.19 +0.02 49 0 95 0
29JUN27 1.30 C 0.00 0.00 0.00 0.17 +0.02 48 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.16 +0.02 50 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.15 +0.02 51 0 1 0
29JUN27 1.45 C 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.12 +0.01 51 0 10 0
29JUN27 1.55 C 0.00 0.00 0.00 0.11 +0.01 51 0 1 0
29JUN27 1.60 C 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.09 +0.01 51 0 1 0
29JUN27 1.70 C 0.00 0.00 0.00 0.08 +0.01 51 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.06 +0.01 49 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.04 +0.01 46 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 9 0
29JUN27 2.10 C 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29JUN27 2.20 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.01 0.00 46 0 74 0
29SEP27 0.70 C 0.00 0.00 0.00 0.56 - 56 0 0 -
29SEP27 0.75 C 0.00 0.00 0.00 0.52 +0.05 54 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.48 +0.05 52 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.44 +0.04 50 0 10 0
29SEP27 0.90 C 0.00 0.00 0.00 0.41 +0.04 51 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.38 +0.03 51 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.35 +0.03 51 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.32 +0.02 50 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.30 +0.03 51 0 1 0
29SEP27 1.15 C 0.00 0.00 0.00 0.28 +0.03 52 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.25 +0.02 50 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.23 +0.01 50 0 2 0
29SEP27 1.30 C 0.00 0.00 0.00 0.22 +0.02 51 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.20 +0.01 51 0 1 0
29SEP27 1.40 C 0.00 0.00 0.00 0.19 +0.02 52 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.17 +0.01 51 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.16 +0.01 52 0 4 0
29SEP27 1.55 C 0.00 0.00 0.00 0.15 +0.01 52 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.14 +0.01 52 0 1 0
29SEP27 1.65 C 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.12 +0.01 52 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.11 +0.01 52 0 6 0
29SEP27 1.80 C 0.00 0.00 0.00 0.10 +0.01 52 0 1 0
29SEP27 1.85 C 0.00 0.00 0.00 0.09 +0.01 51 0 1 0
29SEP27 1.90 C 0.00 0.00 0.00 0.08 +0.01 50 0 2 0
29SEP27 1.95 C 0.00 0.00 0.00 0.07 +0.01 49 0 5 0
TOTAL CALL 133 6,695 +86
29OCT26 0.70 P 0.00 0.00 0.00 0.01 - 155 0 0 -
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 -0.01 53 0 61 0
29OCT26 1.10 P 0.02 0.02 0.02 0.02 -0.01 53 1 34 0
29OCT26 1.15 P 0.00 0.00 0.00 0.03 -0.02 47 0 117 0
29OCT26 1.20 P 0.05 0.05 0.05 0.06 -0.03 54 1 129 +1
29OCT26 1.25 P 0.00 0.00 0.00 0.08 -0.04 45 0 92 0
29OCT26 1.30 P 0.15 0.15 0.13 0.12 -0.04 49 10 56 0
29OCT26 1.35 P 0.00 0.00 0.00 0.17 -0.04 61 0 35 0
29OCT26 1.40 P 0.00 0.00 0.00 0.21 -0.05 58 0 38 0
29OCT26 1.45 P 0.00 0.00 0.00 0.26 -0.05 67 0 60 0
29OCT26 1.50 P 0.00 0.00 0.00 0.31 -0.05 75 0 35 0
29OCT26 1.55 P 0.00 0.00 0.00 0.36 -0.05 83 0 15 0
29OCT26 1.60 P 0.00 0.00 0.00 0.41 -0.05 90 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.46 -0.05 97 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.51 -0.05 104 0 5 0
29OCT26 1.75 P 0.00 0.00 0.00 0.56 -0.05 110 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.61 -0.05 116 0 13 0
29OCT26 1.85 P 0.00 0.00 0.00 0.66 -0.05 121 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.71 -0.05 127 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.76 -0.05 133 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.81 -0.05 138 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 - 99 0 0 -
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 -0.01 51 0 22 0
27NOV26 1.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 95 0
27NOV26 1.05 P 0.00 0.00 0.00 0.03 -0.02 52 0 5 0
27NOV26 1.10 P 0.00 0.00 0.00 0.05 -0.01 55 0 47 0
27NOV26 1.15 P 0.07 0.07 0.07 0.07 -0.02 55 3 149 +3
27NOV26 1.20 P 0.00 0.00 0.00 0.09 -0.03 52 0 30 0
27NOV26 1.25 P 0.00 0.00 0.00 0.12 -0.02 53 0 49 0
27NOV26 1.30 P 0.00 0.00 0.00 0.16 -0.03 58 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.19 -0.04 54 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.23 -0.04 55 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.28 -0.03 62 0 3 0
27NOV26 1.50 P 0.00 0.00 0.00 0.32 -0.04 60 0 13 0
27NOV26 1.55 P 0.00 0.00 0.00 0.37 -0.04 65 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.42 -0.04 70 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.47 -0.04 75 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.52 -0.04 80 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.56 -0.05 73 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.61 -0.05 77 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.66 -0.05 81 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.71 -0.05 85 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.76 -0.05 88 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.82 -0.04 104 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 - 77 0 0 -
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 -0.01 46 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.02 -0.01 49 0 78 0
30DEC26 1.00 P 0.04 0.04 0.04 0.04 0.00 55 1 11 +1
30DEC26 1.05 P 0.00 0.00 0.00 0.05 -0.02 52 0 108 0
30DEC26 1.10 P 0.00 0.00 0.00 0.07 -0.02 53 0 88 0
30DEC26 1.15 P 0.00 0.00 0.00 0.09 -0.02 52 0 27 0
30DEC26 1.20 P 0.00 0.00 0.00 0.12 -0.02 54 0 234 0
30DEC26 1.25 P 0.00 0.00 0.00 0.14 -0.03 51 0 105 0
30DEC26 1.30 P 0.00 0.00 0.00 0.17 -0.03 50 0 175 0
30DEC26 1.35 P 0.00 0.00 0.00 0.21 -0.04 52 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.25 -0.04 54 0 56 0
30DEC26 1.45 P 0.33 0.33 0.33 0.29 -0.04 54 8 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.34 -0.03 59 0 33 0
30DEC26 1.55 P 0.42 0.42 0.42 0.38 -0.04 58 1 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.43 -0.04 63 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.47 -0.04 60 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.52 -0.04 64 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.57 -0.04 67 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.62 -0.04 71 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.67 -0.04 74 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.72 -0.04 77 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.77 -0.04 80 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.82 -0.04 83 0 33 0
30DEC26 2.10 P 0.00 0.00 0.00 0.91 -0.05 79 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 1.02 -0.04 94 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 1.11 -0.05 88 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.21 -0.05 93 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 1.31 -0.05 97 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 1.41 -0.05 101 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 1.51 -0.05 105 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.61 -0.05 108 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.71 -0.05 112 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.81 -0.05 115 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.91 -0.05 118 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 2.01 -0.05 121 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.11 -0.05 124 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.21 -0.05 127 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.31 -0.05 130 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.41 -0.05 133 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.51 -0.05 136 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.61 -0.05 138 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.71 -0.05 141 0 0 0
28JAN27 0.70 P 0.00 0.00 0.00 0.01 - 66 0 0 -
28JAN27 0.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 0.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 0.85 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
28JAN27 0.90 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
28JAN27 0.95 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
28JAN27 1.00 P 0.00 0.00 0.00 0.05 -0.02 53 0 2 0
28JAN27 1.05 P 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
28JAN27 1.10 P 0.09 0.09 0.09 0.09 -0.02 54 1 6 0
28JAN27 1.15 P 0.00 0.00 0.00 0.11 -0.02 53 0 2 0
28JAN27 1.20 P 0.00 0.00 0.00 0.14 -0.02 55 0 0 0
28JAN27 1.25 P 0.00 0.00 0.00 0.17 -0.02 55 0 0 0
28JAN27 1.30 P 0.00 0.00 0.00 0.19 -0.03 51 0 0 0
28JAN27 1.35 P 0.00 0.00 0.00 0.22 -0.04 50 0 0 0
28JAN27 1.40 P 0.00 0.00 0.00 0.26 -0.04 51 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.31 -0.03 56 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.35 -0.03 56 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.39 -0.04 56 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.43 -0.04 55 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.48 -0.04 59 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.52 -0.05 56 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30MAR27 0.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.02 -0.01 51 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.05 -0.01 56 0 100 0
30MAR27 0.95 P 0.00 0.00 0.00 0.06 -0.01 54 0 18 0
30MAR27 1.00 P 0.00 0.00 0.00 0.08 0.00 55 0 109 0
30MAR27 1.05 P 0.00 0.00 0.00 0.09 -0.02 52 0 12 0
30MAR27 1.10 P 0.00 0.00 0.00 0.12 -0.01 55 0 50 0
30MAR27 1.15 P 0.14 0.14 0.14 0.14 -0.02 53 1 46 +1
30MAR27 1.20 P 0.00 0.00 0.00 0.17 -0.02 54 0 5 0
30MAR27 1.25 P 0.00 0.00 0.00 0.20 -0.02 54 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.22 -0.03 51 0 7 0
30MAR27 1.35 P 0.00 0.00 0.00 0.26 -0.02 53 0 6 0
30MAR27 1.40 P 0.00 0.00 0.00 0.29 -0.03 52 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.33 -0.04 53 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.38 -0.03 57 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.42 -0.03 57 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.46 -0.03 57 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.50 -0.04 57 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.55 -0.03 60 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.59 -0.04 58 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.64 -0.03 61 0 4 0
30MAR27 1.85 P 0.73 0.73 0.73 0.68 -0.04 59 1 3 -1
30MAR27 1.90 P 0.00 0.00 0.00 0.73 -0.04 62 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.77 -0.04 59 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.82 -0.04 61 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.91 -0.05 59 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 1.02 -0.04 69 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.11 -0.05 66 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.21 -0.05 69 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.31 -0.05 72 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.41 -0.05 75 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.51 -0.05 78 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.61 -0.05 81 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.71 -0.05 83 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.81 -0.05 86 0 0 -1
30MAR27 3.10 P 0.00 0.00 0.00 1.91 -0.05 88 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 2.01 -0.05 91 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.11 -0.05 93 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.21 -0.05 95 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.31 -0.05 97 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29JUN27 0.75 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.03 -0.01 48 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.08 -0.01 51 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.10 -0.01 52 0 81 0
29JUN27 1.05 P 0.00 0.00 0.00 0.12 -0.02 51 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.15 -0.01 53 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.17 -0.02 52 0 10 0
29JUN27 1.20 P 0.00 0.00 0.00 0.20 -0.03 53 0 123 0
29JUN27 1.25 P 0.00 0.00 0.00 0.23 -0.02 53 0 5 0
29JUN27 1.30 P 0.00 0.00 0.00 0.26 -0.03 52 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.29 -0.03 52 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.33 -0.03 53 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.37 -0.02 55 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.40 -0.03 53 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.44 -0.03 53 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.48 -0.03 54 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.53 -0.03 56 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.57 -0.03 56 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.61 -0.03 56 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.66 -0.03 58 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.70 -0.03 57 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.75 -0.03 59 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.79 -0.03 58 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.83 -0.04 56 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.93 -0.04 60 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 1.02 -0.04 59 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.11 -0.05 57 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.21 -0.05 59 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.31 -0.05 62 0 21 0
29SEP27 0.70 P 0.00 0.00 0.00 0.04 - 56 0 0 -
29SEP27 0.75 P 0.00 0.00 0.00 0.05 0.00 55 0 46 0
29SEP27 0.80 P 0.00 0.00 0.00 0.06 -0.01 54 0 2 0
29SEP27 0.85 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.09 -0.01 53 0 1 0
29SEP27 0.95 P 0.00 0.00 0.00 0.11 -0.01 53 0 2 0
29SEP27 1.00 P 0.00 0.00 0.00 0.13 -0.02 53 0 5 0
29SEP27 1.05 P 0.00 0.00 0.00 0.15 -0.02 52 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.18 -0.02 54 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.20 -0.03 52 0 1 0
29SEP27 1.20 P 0.00 0.00 0.00 0.23 -0.03 53 0 75 0
29SEP27 1.25 P 0.00 0.00 0.00 0.25 -0.04 50 0 1 0
29SEP27 1.30 P 0.00 0.00 0.00 0.29 -0.04 52 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.32 -0.04 52 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.36 -0.04 53 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.40 -0.03 54 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.44 -0.03 55 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.47 -0.04 54 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.51 -0.04 54 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.55 -0.04 55 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.59 -0.04 54 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.63 -0.04 54 0 1 0
29SEP27 1.80 P 0.00 0.00 0.00 0.68 -0.03 56 0 1 0
29SEP27 1.85 P 0.00 0.00 0.00 0.72 -0.04 56 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.77 -0.03 58 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.81 -0.04 57 0 0 0
TOTAL PUT 28 4,466 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SGM - SD GOLD CLOSING PRICE HK$ 19.550
09OCT26 13.25 C 0.00 0.00 0.00 6.30 +1.13 0 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 6.05 +1.13 0 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 5.80 +1.13 0 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 5.55 +1.13 0 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 5.30 +1.13 0 0 0 0
09OCT26 14.50 C 0.00 0.00 0.00 5.05 +1.13 0 0 0 0
09OCT26 14.75 C 0.00 0.00 0.00 4.80 +1.13 0 0 0 0
09OCT26 15.00 C 0.00 0.00 0.00 4.55 +1.13 0 0 0 0
09OCT26 15.25 C 0.00 0.00 0.00 4.30 +1.13 0 0 0 0
09OCT26 15.50 C 0.00 0.00 0.00 4.05 +1.13 0 0 0 0
09OCT26 15.75 C 0.00 0.00 0.00 3.80 +1.13 0 0 0 0
09OCT26 16.00 C 0.00 0.00 0.00 3.55 +1.13 0 0 0 0
09OCT26 16.25 C 0.00 0.00 0.00 3.30 +1.13 0 0 0 0
09OCT26 16.50 C 0.00 0.00 0.00 3.05 +1.13 0 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 2.80 +1.13 0 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 2.55 +1.13 0 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 2.30 +1.13 0 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 2.05 +1.12 0 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 1.80 +1.10 0 0 0 0
09OCT26 18.00 C 0.60 0.82 0.60 1.55 +1.07 0 3 0 -3
09OCT26 18.25 C 0.55 1.09 0.55 1.30 +0.99 0 17 0 -17
09OCT26 18.50 C 0.00 0.00 0.00 1.05 +0.87 0 0 0 -18
09OCT26 18.75 C 0.00 0.00 0.00 0.80 +0.70 0 0 0 -15
09OCT26 19.00 C 0.36 0.36 0.36 0.55 +0.50 0 30 0 -99
09OCT26 19.25 C 0.15 0.15 0.15 0.30 +0.28 0 12 0 -42
09OCT26 19.50 C 0.08 0.08 0.06 0.05 +0.04 0 72 0 -90
09OCT26 19.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
09OCT26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 20.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 47 0
09OCT26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09OCT26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
09OCT26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 30.00 C 0.15 0.15 0.15 0.00 -0.01 0 700 700 +700
16OCT26 13.50 C 0.00 0.00 0.00 6.06 - 95 0 0 -
16OCT26 13.75 C 0.00 0.00 0.00 5.81 - 90 0 0 -
16OCT26 14.00 C 0.00 0.00 0.00 5.56 +1.13 85 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 5.31 +1.13 80 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 5.06 +1.13 74 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 4.81 +1.13 69 0 0 0
16OCT26 15.00 C 0.00 0.00 0.00 4.56 +1.13 64 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 4.31 +1.12 59 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 4.06 +1.12 54 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 3.81 +1.12 48 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 3.56 +1.11 41 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 3.31 +1.09 0 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 3.07 +1.08 58 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 2.82 +1.06 54 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 2.58 +1.03 55 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 2.34 +0.99 55 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 2.11 +0.95 56 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 1.88 +0.93 55 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 1.67 +0.87 56 0 0 0
16OCT26 18.25 C 1.02 1.02 1.02 1.46 +0.80 56 2 17 +2
16OCT26 18.50 C 0.85 1.14 0.85 1.26 +0.72 55 17 15 +15
16OCT26 18.75 C 0.00 0.00 0.00 1.05 +0.61 52 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 0.93 +0.58 57 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 0.79 +0.52 58 0 0 0
16OCT26 19.50 C 0.53 0.53 0.53 0.63 +0.41 55 3 3 +3
16OCT26 19.75 C 0.00 0.00 0.00 0.52 +0.36 56 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.42 +0.29 56 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.27 +0.20 57 0 0 0
16OCT26 21.00 C 0.10 0.10 0.10 0.16 +0.12 56 17 87 +17
16OCT26 21.50 C 0.00 0.00 0.00 0.09 +0.07 56 0 70 0
16OCT26 22.00 C 0.00 0.00 0.00 0.05 +0.04 57 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 0.03 +0.02 58 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 450 0
29OCT26 13.50 C 0.00 0.00 0.00 6.08 +1.13 65 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.58 +1.12 58 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.08 +1.10 51 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.59 +1.08 53 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.11 +1.06 55 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.64 +1.02 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.18 +0.96 55 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.74 +0.89 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.34 +0.83 55 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 1.96 +0.76 55 0 181 0
29OCT26 18.50 C 0.00 0.00 0.00 1.62 +0.68 55 0 23 0
29OCT26 19.00 C 0.00 0.00 0.00 1.29 +0.55 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.06 +0.50 55 0 19 0
29OCT26 20.00 C 0.65 0.65 0.65 0.85 +0.42 56 3 106 0
29OCT26 21.00 C 0.44 0.44 0.44 0.50 +0.26 56 1 32 0
29OCT26 22.00 C 0.20 0.20 0.20 0.28 +0.15 56 20 235 0
29OCT26 23.00 C 0.00 0.00 0.00 0.15 +0.09 56 0 188 0
29OCT26 24.00 C 0.00 0.00 0.00 0.07 +0.04 55 0 318 0
29OCT26 25.00 C 0.00 0.00 0.00 0.04 +0.02 57 0 10,195 0
29OCT26 26.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 278 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 296 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 35 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 6.14 +1.02 52 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.62 +0.93 40 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.16 +0.93 47 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.68 +0.90 45 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.31 +0.96 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.89 +0.92 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.48 +0.86 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.11 +0.82 53 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 2.75 +0.75 53 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 2.42 +0.74 53 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 2.12 +0.64 53 0 24 0
27NOV26 19.00 C 0.00 0.00 0.00 1.83 +0.60 53 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 1.61 +0.56 54 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 1.41 +0.53 55 0 99 0
27NOV26 21.00 C 0.00 0.00 0.00 1.01 +0.37 54 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.73 +0.28 54 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.51 +0.20 54 0 101 0
27NOV26 24.00 C 0.00 0.00 0.00 0.35 +0.15 54 0 65 0
27NOV26 25.00 C 0.00 0.00 0.00 0.24 +0.10 54 0 589 0
27NOV26 26.00 C 0.00 0.00 0.00 0.16 +0.07 54 0 1,082 0
27NOV26 27.00 C 0.00 0.00 0.00 0.10 +0.04 53 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 0.07 +0.03 54 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.05 +0.02 55 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 18 0
27NOV26 31.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 21 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
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 6.26 +1.06 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.81 +1.03 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.37 +1.00 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.95 +0.97 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.54 +0.93 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.15 +0.89 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.78 +0.85 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.44 +0.81 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.11 +0.79 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.80 +0.74 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.51 +0.68 51 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 2.29 +0.68 53 0 74 0
30DEC26 19.50 C 0.00 0.00 0.00 2.03 +0.60 52 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.81 +0.56 52 0 11 0
30DEC26 21.00 C 0.00 0.00 0.00 1.45 +0.47 53 0 65 0
30DEC26 22.00 C 0.00 0.00 0.00 1.13 +0.38 53 0 35 0
30DEC26 23.00 C 0.00 0.00 0.00 0.87 +0.31 53 0 319 0
30DEC26 24.00 C 0.00 0.00 0.00 0.66 +0.24 52 0 774 0
30DEC26 25.00 C 0.00 0.00 0.00 0.50 +0.19 52 0 394 0
30DEC26 26.00 C 0.00 0.00 0.00 0.37 +0.15 52 0 655 0
30DEC26 27.00 C 0.00 0.00 0.00 0.28 +0.12 52 0 390 0
30DEC26 28.00 C 0.00 0.00 0.00 0.21 +0.09 52 0 201 0
30DEC26 29.00 C 0.00 0.00 0.00 0.15 +0.06 52 0 684 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 +0.05 52 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 +0.03 52 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 +0.03 52 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 +0.03 53 0 116 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 +0.03 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 200 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 145 0
28JAN27 14.00 C 0.00 0.00 0.00 5.95 +0.99 51 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 5.53 +0.96 51 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 5.13 +0.93 51 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 4.75 +0.89 51 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 4.38 +0.85 51 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 4.03 +0.81 51 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 3.70 +0.77 51 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 3.39 +0.77 51 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 3.03 +0.66 50 0 15 0
28JAN27 18.50 C 0.00 0.00 0.00 2.83 +0.69 52 0 0 0
28JAN27 19.00 C 2.27 2.27 2.27 2.61 +0.63 52 15 19 +15
28JAN27 19.50 C 0.00 0.00 0.00 2.36 +0.62 52 0 7 0
28JAN27 20.00 C 0.00 0.00 0.00 2.14 +0.57 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 1.77 +0.50 52 0 15 0
28JAN27 22.00 C 0.00 0.00 0.00 1.44 +0.41 52 0 15 0
28JAN27 23.00 C 0.00 0.00 0.00 1.16 +0.33 52 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.93 +0.28 52 0 15 0
28JAN27 25.00 C 0.00 0.00 0.00 0.74 +0.23 52 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.59 +0.19 52 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.47 +0.16 52 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.37 +0.13 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.68 +1.02 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.29 +1.00 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.91 +0.92 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.55 +0.96 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.20 +0.93 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.87 +0.90 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.55 +0.87 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.25 +0.84 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.96 +0.75 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.69 +0.70 52 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 3.43 +0.71 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.10 +0.55 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.89 +0.55 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.75 +0.64 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.40 +0.60 53 0 0 0
30MAR27 22.00 C 1.94 1.94 1.94 2.02 +0.49 52 6 760 0
30MAR27 23.00 C 0.00 0.00 0.00 1.74 +0.45 53 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 1.50 +0.42 53 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 1.29 +0.39 53 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 1.10 +0.35 53 0 3,515 0
30MAR27 27.00 C 0.00 0.00 0.00 0.93 +0.30 53 0 2,233 0
30MAR27 28.00 C 0.00 0.00 0.00 0.79 +0.27 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.67 +0.24 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.57 +0.21 53 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 0.48 +0.18 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.40 +0.15 53 0 9 0
30MAR27 33.00 C 0.00 0.00 0.00 0.34 +0.13 53 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 0.29 +0.12 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.24 +0.10 53 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 0.21 +0.09 53 0 6 0
29JUN27 13.50 C 0.00 0.00 0.00 7.12 +0.93 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.76 +0.91 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.42 +0.91 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.09 +0.89 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.78 +0.89 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.48 +0.87 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.19 +0.85 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.92 +0.83 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.65 +0.79 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.40 +0.77 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.17 +0.77 54 0 8 0
29JUN27 19.00 C 0.00 0.00 0.00 3.82 +0.62 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.60 +0.52 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.51 +0.67 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.04 +0.48 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.71 +0.43 53 0 200 0
29JUN27 23.00 C 0.00 0.00 0.00 2.41 +0.39 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.22 +0.45 54 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 1.92 +0.35 53 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.73 +0.35 53 0 100 0
29JUN27 27.00 C 1.53 1.53 1.53 1.57 +0.35 54 7 1,508 +1
29JUN27 28.00 C 1.38 1.38 1.38 1.37 +0.30 54 7 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 1.26 +0.32 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.13 +0.29 54 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 1.00 +0.27 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.90 +0.26 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.80 +0.23 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.70 +0.20 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.63 +0.19 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.56 +0.16 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 7.38 +0.92 53 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 7.04 +0.88 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 6.73 +0.89 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 6.43 +0.85 53 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 6.13 +0.81 53 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.86 +0.81 53 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.59 +0.78 53 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.33 +0.84 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 5.08 +0.83 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.86 +0.81 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.59 +0.74 53 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.39 +0.72 53 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.17 +0.68 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.98 +0.66 53 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.63 +0.61 53 0 100 0
29SEP27 22.00 C 3.00 3.00 3.00 3.23 +0.49 52 200 200 +200
29SEP27 23.00 C 0.00 0.00 0.00 3.03 +0.50 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.75 +0.45 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.53 +0.43 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.33 +0.43 54 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 2.12 +0.38 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.93 +0.36 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.76 +0.37 54 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.60 +0.30 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.47 +0.34 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 1.33 +0.26 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.17 +0.19 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.11 +0.23 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.01 +0.21 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.92 +0.18 54 0 0 0
TOTAL CALL 1,132 36,433 +669
09OCT26 13.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 13.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 14.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 14.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 15.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 15.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.00 -0.03 0 0 30 0
09OCT26 18.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 2 0
09OCT26 18.25 P 0.00 0.00 0.00 0.00 -0.15 0 0 45 0
09OCT26 18.50 P 0.13 0.13 0.13 0.00 -0.28 0 15 80 -15
09OCT26 18.75 P 0.00 0.00 0.00 0.00 -0.44 0 0 69 0
09OCT26 19.00 P 0.20 0.20 0.20 0.00 -0.64 0 20 2 -20
09OCT26 19.25 P 0.13 0.13 0.13 0.00 -0.85 0 15 23 0
09OCT26 19.50 P 0.10 0.10 0.06 0.00 -1.09 0 146 161 +131
09OCT26 19.75 P 0.00 0.00 0.00 0.20 -1.13 0 0 0 -45
09OCT26 20.00 P 0.00 0.00 0.00 0.45 -1.13 0 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.95 -1.13 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 1.45 -1.13 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 1.95 -1.13 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 2.45 -1.13 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 2.95 -1.13 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 3.45 -1.13 0 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 3.95 -1.13 0 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 4.45 -1.13 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 4.95 -1.13 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 5.45 -1.13 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 5.95 -1.13 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 6.45 -1.13 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 6.95 -1.13 0 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 7.45 -1.13 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 7.95 -1.13 0 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 8.45 -1.13 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 8.95 -1.13 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 9.45 -1.13 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 9.95 -1.13 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 10.45 -1.13 0 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.01 - 117 0 0 -
16OCT26 13.75 P 0.00 0.00 0.00 0.01 - 112 0 0 -
16OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 14.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.01 -0.03 63 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.05 59 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.01 -0.08 54 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.02 -0.10 56 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.04 -0.13 58 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.05 -0.18 56 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.08 -0.23 57 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.10 -0.31 55 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.14 -0.38 54 0 34 0
16OCT26 18.50 P 0.47 0.47 0.36 0.20 -0.45 55 20 18 -10
16OCT26 18.75 P 0.00 0.00 0.00 0.27 -0.52 55 0 0 0
16OCT26 19.00 P 0.35 0.35 0.35 0.35 -0.60 55 12 48 +12
16OCT26 19.25 P 0.00 0.00 0.00 0.44 -0.66 54 0 15 0
16OCT26 19.50 P 0.58 0.58 0.58 0.58 -0.71 56 4 19 +4
16OCT26 19.75 P 0.00 0.00 0.00 0.69 -0.80 54 0 15 0
16OCT26 20.00 P 0.00 0.00 0.00 0.83 -0.86 53 0 17 0
16OCT26 20.50 P 0.00 0.00 0.00 1.18 -0.96 53 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 1.59 -1.02 55 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 2.03 -1.06 56 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 2.49 -1.09 56 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 2.96 -1.12 53 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 3.45 -1.13 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 3.95 -1.13 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 4.45 -1.13 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 4.95 -1.13 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 5.45 -1.13 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 5.95 -1.13 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 6.45 -1.13 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 6.95 -1.13 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 7.45 -1.13 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 7.95 -1.13 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 8.45 -1.13 0 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 -0.01 63 0 100 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 -0.04 57 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 -0.07 57 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.06 -0.12 55 0 90 0
29OCT26 16.50 P 0.12 0.12 0.12 0.10 -0.17 55 7 22 -7
29OCT26 17.00 P 0.22 0.22 0.22 0.16 -0.24 54 20 75 0
29OCT26 17.50 P 0.00 0.00 0.00 0.25 -0.32 54 0 24 0
29OCT26 18.00 P 0.00 0.00 0.00 0.37 -0.39 54 0 105 0
29OCT26 18.50 P 0.00 0.00 0.00 0.53 -0.51 55 0 47 0
29OCT26 19.00 P 0.76 0.76 0.76 0.71 -0.62 54 3 112 0
29OCT26 19.50 P 0.00 0.00 0.00 0.96 -0.66 54 0 17 0
29OCT26 20.00 P 1.27 1.27 1.27 1.27 -0.71 56 1 20,030 0
29OCT26 21.00 P 0.00 0.00 0.00 1.91 -0.88 55 0 192 0
29OCT26 22.00 P 0.00 0.00 0.00 2.69 -0.98 55 0 64 0
29OCT26 23.00 P 0.00 0.00 0.00 3.56 -1.05 55 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.49 -1.10 54 0 84 0
29OCT26 25.00 P 0.00 0.00 0.00 5.46 -1.12 54 0 355 0
29OCT26 26.00 P 0.00 0.00 0.00 6.62 -0.98 90 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 7.64 -0.94 101 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.45 -1.13 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.45 -1.13 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.45 -1.13 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.45 -1.13 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.45 -1.13 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.45 -1.13 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.45 -1.13 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.45 -1.13 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 16.45 -1.13 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 -0.05 55 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.06 -0.07 54 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.09 -0.10 53 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.14 -0.13 54 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.19 -0.18 53 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.27 -0.21 53 0 48 0
27NOV26 16.50 P 0.00 0.00 0.00 0.35 -0.28 52 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.48 -0.33 53 0 2 0
27NOV26 17.50 P 0.00 0.00 0.00 0.61 -0.39 52 0 110 0
27NOV26 18.00 P 0.00 0.00 0.00 0.78 -0.47 53 0 91 0
27NOV26 18.50 P 0.00 0.00 0.00 0.98 -0.51 53 0 46 0
27NOV26 19.00 P 0.00 0.00 0.00 1.18 -0.60 52 0 85 0
27NOV26 19.50 P 0.00 0.00 0.00 1.45 -0.65 53 0 580 0
27NOV26 20.00 P 0.00 0.00 0.00 1.73 -0.68 53 0 285 0
27NOV26 21.00 P 0.00 0.00 0.00 2.40 -0.74 54 0 46 0
27NOV26 22.00 P 0.00 0.00 0.00 3.17 -0.78 57 0 14 0
27NOV26 23.00 P 0.00 0.00 0.00 3.87 -0.93 53 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 4.71 -1.00 53 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 5.68 -0.97 58 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 6.62 -0.99 60 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 7.64 -0.95 67 0 180 0
27NOV26 28.00 P 0.00 0.00 0.00 8.46 -1.12 52 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 9.45 -1.13 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.45 -1.15 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.45 -1.14 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.45 -1.13 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.45 -1.14 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.45 -1.13 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.45 -1.13 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 16.45 -1.14 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 -0.07 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 -0.10 52 0 25 0
30DEC26 14.50 P 0.00 0.00 0.00 0.22 -0.13 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 -0.16 52 0 25 0
30DEC26 15.50 P 0.00 0.00 0.00 0.39 -0.20 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.50 -0.24 52 0 85 0
30DEC26 16.50 P 0.00 0.00 0.00 0.62 -0.30 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.79 -0.32 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.95 -0.38 52 0 14 0
30DEC26 18.00 P 0.00 0.00 0.00 1.13 -0.44 52 0 255 0
30DEC26 18.50 P 0.00 0.00 0.00 1.34 -0.48 52 0 75 0
30DEC26 19.00 P 0.00 0.00 0.00 1.54 -0.60 51 0 107 0
30DEC26 19.50 P 0.00 0.00 0.00 1.83 -0.56 52 0 110 0
30DEC26 20.00 P 0.00 0.00 0.00 2.11 -0.61 52 0 91 0
30DEC26 21.00 P 0.00 0.00 0.00 2.71 -0.73 51 0 93 0
30DEC26 22.00 P 0.00 0.00 0.00 3.41 -0.77 52 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 4.16 -0.84 52 0 141 0
30DEC26 24.00 P 0.00 0.00 0.00 4.96 -0.90 52 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 5.80 -0.96 52 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 6.69 -1.00 52 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 7.64 -1.00 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.54 -1.07 52 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 9.50 -1.09 52 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 10.47 -1.13 52 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 11.46 -1.13 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.45 -1.13 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.45 -1.14 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.45 -1.13 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.45 -1.13 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.45 -1.14 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.27 -0.13 52 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.35 -0.16 52 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.45 -0.20 52 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.56 -0.24 52 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.69 -0.27 52 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.84 -0.31 52 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.00 -0.36 52 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.18 -0.40 52 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.38 -0.45 51 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 1.61 -0.50 52 0 45 0
28JAN27 19.00 P 0.00 0.00 0.00 1.83 -0.57 51 0 30 0
28JAN27 19.50 P 0.00 0.00 0.00 2.09 -0.56 51 0 15 0
28JAN27 20.00 P 0.00 0.00 0.00 2.37 -0.62 51 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.99 -0.69 51 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.66 -0.75 51 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.39 -0.82 51 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 5.17 -0.87 51 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.99 -0.92 51 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.84 -0.96 51 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.73 -1.02 51 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.64 -1.03 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.44 -0.12 53 0 36 0
30MAR27 14.00 P 0.00 0.00 0.00 0.55 -0.13 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.66 -0.17 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.80 -0.18 53 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.93 -0.23 53 0 64 0
30MAR27 16.00 P 0.00 0.00 0.00 1.05 -0.30 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.23 -0.32 52 0 15 0
30MAR27 17.00 P 1.42 1.42 1.42 1.44 -0.34 52 1 29 0
30MAR27 17.50 P 1.69 1.69 1.69 1.64 -0.38 52 15 45 +15
30MAR27 18.00 P 1.91 1.91 1.91 1.84 -0.44 51 15 30 +15
30MAR27 18.50 P 0.00 0.00 0.00 2.06 -0.42 51 0 47 0
30MAR27 19.00 P 0.00 0.00 0.00 2.31 -0.53 51 0 66 0
30MAR27 19.50 P 0.00 0.00 0.00 2.57 -0.55 51 0 86 0
30MAR27 20.00 P 0.00 0.00 0.00 2.86 -0.53 51 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 3.54 -0.57 53 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 4.19 -0.61 52 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 4.89 -0.66 52 0 2,087 0
30MAR27 24.00 P 0.00 0.00 0.00 5.63 -0.72 52 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 6.42 -0.76 52 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 7.22 -0.82 52 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 8.07 -0.86 52 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 8.93 -0.90 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.82 -0.94 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.72 -0.98 52 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 11.65 -1.00 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.59 -1.03 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.54 -1.06 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.51 -1.07 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.48 -1.10 53 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.46 -1.13 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.86 -0.17 54 0 33 0
29JUN27 14.00 P 0.00 0.00 0.00 1.01 -0.19 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.16 -0.22 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.33 -0.23 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.52 -0.25 54 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 1.65 -0.33 53 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 1.86 -0.36 53 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 2.10 -0.31 54 0 500 0
29JUN27 17.50 P 2.47 2.47 2.47 2.33 -0.40 54 15 22 +15
29JUN27 18.00 P 2.71 2.71 2.71 2.58 -0.44 54 14 27 +14
29JUN27 18.50 P 0.00 0.00 0.00 2.79 -0.45 53 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 3.14 -0.40 54 0 19 0
29JUN27 19.50 P 0.00 0.00 0.00 3.40 -0.43 54 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.69 -0.47 54 0 14 0
29JUN27 21.00 P 0.00 0.00 0.00 4.34 -0.50 55 0 11 0
29JUN27 22.00 P 0.00 0.00 0.00 4.94 -0.55 54 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 5.61 -0.62 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.33 -0.64 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.07 -0.70 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.84 -0.73 54 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 8.64 -0.85 54 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 9.57 -0.75 56 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 10.30 -0.83 54 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 11.15 -0.87 54 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 12.03 -0.89 54 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 12.92 -0.96 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.83 -0.95 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.74 -0.98 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.68 -1.00 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.62 -1.02 54 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.17 -0.23 54 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.33 -0.25 54 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.52 -0.27 54 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.72 -0.30 54 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.91 -0.33 54 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.14 -0.34 54 0 10 0
29SEP27 16.50 P 0.00 0.00 0.00 2.34 -0.39 54 0 8 0
29SEP27 17.00 P 0.00 0.00 0.00 2.58 -0.42 54 0 75 0
29SEP27 17.50 P 0.00 0.00 0.00 2.83 -0.42 54 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.08 -0.45 54 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.35 -0.45 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.63 -0.49 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.91 -0.51 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.20 -0.54 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.84 -0.46 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.49 -0.52 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.10 -0.74 53 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.79 -0.69 53 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.74 -0.66 56 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.29 -0.90 53 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.07 -0.92 53 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.87 -0.95 53 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.68 -0.83 53 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.51 -0.86 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.37 -0.87 53 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 13.23 -0.91 53 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 14.11 -0.93 53 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 15.01 -0.94 53 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 15.91 -0.96 53 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 16.82 -1.06 53 0 0 0
TOTAL PUT 323 42,128 +109
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 108.900
09OCT26 84.00 C 0.00 0.00 0.00 24.90 +1.99 0 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 23.90 +1.99 0 0 0 0
09OCT26 86.00 C 0.00 0.00 0.00 22.90 +1.99 0 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 21.90 +1.99 0 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 20.90 +1.99 0 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 19.90 +2.00 0 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 18.90 +2.00 0 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 17.90 +1.99 0 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 16.90 +1.99 0 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 15.90 +1.99 0 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 14.90 +1.99 0 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 13.90 +1.99 0 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 12.90 +1.99 0 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 11.90 +1.99 0 0 0 0
09OCT26 98.00 C 0.00 0.00 0.00 10.90 +1.99 0 0 0 0
09OCT26 99.00 C 0.00 0.00 0.00 9.90 +1.99 0 0 0 0
09OCT26 100.00 C 0.00 0.00 0.00 8.90 +1.99 0 0 0 0
09OCT26 101.00 C 0.00 0.00 0.00 7.90 +1.99 0 0 0 0
09OCT26 102.00 C 0.00 0.00 0.00 6.90 +1.99 0 0 0 0
09OCT26 103.00 C 0.00 0.00 0.00 5.90 +1.99 0 0 0 -104
09OCT26 104.00 C 0.00 0.00 0.00 4.90 +1.97 0 0 0 -30
09OCT26 105.00 C 0.00 0.00 0.00 3.90 +1.90 0 0 0 -15
09OCT26 106.00 C 0.00 0.00 0.00 2.90 +1.75 0 0 0 -31
09OCT26 107.00 C 2.18 2.18 2.18 1.90 +1.33 0 10 0 -233
09OCT26 108.00 C 1.26 1.26 0.69 0.90 +0.67 0 36 0 -226
09OCT26 109.00 C 0.33 0.46 0.33 0.00 -0.07 0 27 30 +12
09OCT26 110.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 27 0
09OCT26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
09OCT26 112.00 C 0.05 0.05 0.05 0.00 -0.01 0 33 43 +33
09OCT26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 24.92 +1.98 0 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 23.92 +1.98 0 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 22.93 +1.99 0 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 21.93 +1.99 0 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 20.93 +2.02 0 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 19.93 +1.98 0 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 18.93 +1.98 0 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 17.93 +1.97 0 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 16.93 +1.96 0 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 15.96 +1.99 38 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 14.96 +1.99 35 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 13.96 +1.99 31 0 0 0
16OCT26 96.00 C 0.00 0.00 0.00 12.96 +1.99 27 0 0 0
16OCT26 97.00 C 0.00 0.00 0.00 11.96 +1.99 0 0 0 0
16OCT26 98.00 C 0.00 0.00 0.00 10.96 +1.98 0 0 0 0
16OCT26 99.00 C 0.00 0.00 0.00 9.96 +1.96 0 0 0 0
16OCT26 100.00 C 0.00 0.00 0.00 8.97 +1.94 25 0 0 0
16OCT26 101.00 C 0.00 0.00 0.00 7.98 +1.90 24 0 0 0
16OCT26 102.00 C 0.00 0.00 0.00 7.00 +1.84 24 0 0 0
16OCT26 103.00 C 0.00 0.00 0.00 6.04 +1.75 24 0 0 0
16OCT26 104.00 C 0.00 0.00 0.00 5.12 +1.63 25 0 7 0
16OCT26 105.00 C 0.00 0.00 0.00 4.24 +1.56 25 0 31 0
16OCT26 106.00 C 0.00 0.00 0.00 3.31 +1.25 22 0 34 0
16OCT26 107.00 C 0.00 0.00 0.00 2.60 +1.06 23 0 30 0
16OCT26 108.00 C 0.00 0.00 0.00 1.97 +0.86 23 0 15 0
16OCT26 109.00 C 1.60 1.60 1.32 1.45 +0.68 24 22 24 -8
16OCT26 110.00 C 1.12 1.12 0.96 1.02 +0.50 24 35 34 +33
16OCT26 111.00 C 0.77 0.83 0.76 0.69 +0.35 24 16 8 +5
16OCT26 112.00 C 0.42 0.42 0.42 0.45 +0.24 24 15 17 +15
16OCT26 113.00 C 0.00 0.00 0.00 0.28 +0.15 24 0 0 0
16OCT26 114.00 C 0.00 0.00 0.00 0.18 +0.10 25 0 0 0
16OCT26 115.00 C 0.00 0.00 0.00 0.11 +0.06 25 0 0 0
16OCT26 116.00 C 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
16OCT26 117.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
16OCT26 118.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
16OCT26 119.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
16OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 26.67 +2.15 60 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 24.20 +2.19 56 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 21.70 +2.26 50 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 19.21 +2.25 45 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 16.57 +1.98 25 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 14.08 +1.94 23 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 11.63 +1.87 24 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 9.25 +1.73 24 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 7.01 +1.51 24 0 85 0
29OCT26 105.00 C 0.00 0.00 0.00 5.02 +1.34 24 0 180 0
29OCT26 107.50 C 3.13 3.13 3.13 3.26 +0.89 23 20 196 +20
29OCT26 110.00 C 1.80 2.20 1.70 2.02 +0.59 23 42 221 +36
29OCT26 112.50 C 1.29 1.29 1.17 1.16 +0.36 24 76 298 +22
29OCT26 115.00 C 0.00 0.00 0.00 0.61 +0.20 24 0 122 0
29OCT26 117.50 C 0.31 0.34 0.31 0.31 +0.10 24 12 201 +12
29OCT26 120.00 C 0.20 0.20 0.20 0.14 +0.04 24 1 158 0
29OCT26 122.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 232 0
29OCT26 125.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 140 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 25 0 133 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 28 0 164 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 31 0 77 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 33 0 187 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 36 0 137 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 26.67 +2.09 39 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 24.20 +2.10 38 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 21.74 +2.09 36 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 19.21 +1.98 30 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 16.72 +1.93 27 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 14.31 +1.87 26 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 11.99 +1.78 27 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 9.80 +1.64 27 0 21 0
27NOV26 102.50 C 0.00 0.00 0.00 7.80 +1.66 27 0 92 0
27NOV26 105.00 C 5.88 6.29 5.78 5.85 +1.23 25 90 149 +90
27NOV26 107.50 C 4.01 4.36 4.01 4.38 +1.00 26 13 81 +10
27NOV26 110.00 C 3.13 3.52 3.04 3.18 +0.79 26 55 137 +25
27NOV26 112.50 C 2.15 2.35 2.15 2.24 +0.61 26 16 137 0
27NOV26 115.00 C 1.53 1.66 1.50 1.54 +0.46 26 39 60 +13
27NOV26 117.50 C 1.00 1.09 1.00 1.03 +0.31 26 10 78 +3
27NOV26 120.00 C 0.64 0.64 0.64 0.69 +0.22 27 30 95 +19
27NOV26 122.50 C 0.49 0.56 0.49 0.45 +0.16 27 24 141 -5
27NOV26 125.00 C 0.33 0.36 0.33 0.28 +0.10 27 6 101 -5
27NOV26 127.50 C 0.00 0.00 0.00 0.17 +0.06 27 0 31 0
27NOV26 130.00 C 0.00 0.00 0.00 0.10 +0.04 27 0 51 0
27NOV26 132.50 C 0.00 0.00 0.00 0.06 +0.02 27 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 27 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 28 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 30 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 31 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 36.45 +1.91 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.96 +1.90 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.47 +1.94 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.98 +1.89 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.67 +2.06 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.20 +2.04 33 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 21.74 +2.04 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.21 +1.92 27 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 16.82 +1.87 27 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 14.50 +1.77 27 0 58 0
30DEC26 97.50 C 12.12 12.92 12.12 12.18 +1.51 26 822 765 -27
30DEC26 100.00 C 0.00 0.00 0.00 10.29 +1.48 27 0 63 0
30DEC26 102.50 C 8.51 8.51 8.51 8.46 +1.51 27 40 55 +40
30DEC26 105.00 C 6.69 6.69 6.69 6.66 +1.09 26 2 18 -2
30DEC26 107.50 C 0.00 0.00 0.00 5.33 +0.92 26 0 23 0
30DEC26 110.00 C 0.00 0.00 0.00 4.21 +0.77 26 0 55 0
30DEC26 112.50 C 0.00 0.00 0.00 3.29 +0.63 27 0 116 0
30DEC26 115.00 C 2.31 2.62 2.30 2.53 +0.48 27 41 251 -37
30DEC26 117.50 C 0.00 0.00 0.00 1.93 +0.37 27 0 51 0
30DEC26 120.00 C 1.53 1.53 1.53 1.47 +0.30 27 40 227 +35
30DEC26 122.50 C 1.10 1.10 1.10 1.12 +0.23 27 2 173 +2
30DEC26 125.00 C 0.86 0.95 0.86 0.85 +0.18 27 18 525 -1
30DEC26 127.50 C 0.72 0.72 0.72 0.62 +0.13 27 1 229 -1
30DEC26 130.00 C 0.00 0.00 0.00 0.46 +0.11 27 0 228 0
30DEC26 132.50 C 0.00 0.00 0.00 0.33 +0.08 27 0 109 0
30DEC26 135.00 C 0.00 0.00 0.00 0.23 +0.05 27 0 52 0
30DEC26 137.50 C 0.32 0.32 0.32 0.16 +0.03 27 2 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 88 0
30DEC26 142.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 330 0
30DEC26 145.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 130 0
30DEC26 147.50 C 0.14 0.14 0.14 0.04 +0.01 28 14 29 +14
30DEC26 150.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 27 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 28 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 30 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 31 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 32 0 63 0
28JAN27 82.50 C 0.00 0.00 0.00 26.67 +2.06 32 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 24.20 +2.04 31 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 21.74 +2.04 29 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 19.32 +1.96 28 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 16.94 +1.83 27 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 14.71 +1.73 27 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 12.64 +1.60 27 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 10.74 +1.44 27 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 9.04 +1.51 27 0 15 0
28JAN27 105.00 C 0.00 0.00 0.00 7.39 +1.16 26 0 27 0
28JAN27 107.50 C 0.00 0.00 0.00 6.09 +0.99 26 0 12 0
28JAN27 110.00 C 0.00 0.00 0.00 5.01 +0.85 26 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 4.08 +0.70 26 0 1 0
28JAN27 115.00 C 3.14 3.14 3.14 3.33 +0.62 26 1 2 +1
28JAN27 117.50 C 0.00 0.00 0.00 2.68 +0.53 26 0 15 0
28JAN27 120.00 C 0.00 0.00 0.00 2.13 +0.41 27 0 33 0
28JAN27 122.50 C 0.00 0.00 0.00 1.71 +0.32 27 0 1 0
28JAN27 125.00 C 1.46 1.50 1.46 1.34 +0.28 27 2 3 +2
28JAN27 127.50 C 0.00 0.00 0.00 1.09 +0.27 27 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 0.83 +0.20 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 26.67 +2.06 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.20 +1.95 26 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.89 +1.66 27 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.63 +1.82 27 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.53 +1.63 27 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 15.56 +1.48 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.77 +1.73 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.79 +1.25 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 10.32 +1.08 26 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 9.03 +1.00 26 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 7.87 +0.93 26 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 6.78 +0.78 27 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 5.87 +0.76 27 0 33 0
30MAR27 115.00 C 0.00 0.00 0.00 5.02 +0.63 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 4.29 +0.57 27 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 3.64 +0.49 27 0 24 0
30MAR27 122.50 C 0.00 0.00 0.00 3.07 +0.42 27 0 108 0
30MAR27 125.00 C 0.00 0.00 0.00 2.59 +0.31 27 0 55 0
30MAR27 127.50 C 0.00 0.00 0.00 2.23 +0.32 27 0 80 0
30MAR27 130.00 C 0.00 0.00 0.00 1.87 +0.28 27 0 37 0
30MAR27 132.50 C 0.00 0.00 0.00 1.55 +0.23 27 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 1.29 +0.20 27 0 18 0
30MAR27 137.50 C 0.00 0.00 0.00 1.06 +0.17 27 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 0.87 +0.14 27 0 8 0
30MAR27 142.50 C 0.00 0.00 0.00 0.71 +0.12 27 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 0.58 +0.09 27 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.48 +0.09 27 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.38 +0.06 27 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.31 +0.06 27 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.25 +0.04 27 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.20 +0.03 27 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.16 +0.03 27 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.13 +0.02 27 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 18 0
29JUN27 82.50 C 0.00 0.00 0.00 26.82 +1.58 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 24.58 +1.71 25 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 22.44 +1.34 25 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.42 +1.21 25 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 18.64 +1.32 26 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 17.54 +1.89 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 15.96 +1.81 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 14.04 +1.70 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 12.71 +1.66 27 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 11.45 +1.58 27 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 10.63 +1.84 28 0 17 0
29JUN27 110.00 C 8.77 8.77 8.77 9.53 +1.73 28 15 19 -1
29JUN27 112.50 C 7.78 7.78 7.77 8.52 +1.62 28 30 46 +30
29JUN27 115.00 C 6.93 6.93 6.93 7.61 +1.47 28 19 19 +19
29JUN27 117.50 C 6.10 6.10 6.10 6.76 +1.25 28 15 30 0
29JUN27 120.00 C 0.00 0.00 0.00 5.84 +1.02 27 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 5.13 +0.86 27 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 4.58 +0.81 27 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 4.02 +0.80 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 3.54 +0.76 27 0 62 0
29JUN27 132.50 C 0.00 0.00 0.00 3.22 +0.73 28 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 2.79 +0.70 28 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 2.47 +0.68 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 2.15 +0.59 28 0 61 0
29JUN27 142.50 C 0.00 0.00 0.00 1.87 +0.55 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 1.59 +0.45 28 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 1.42 +0.44 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 1.23 +0.41 28 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 1.08 +0.37 28 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 0.92 +0.31 28 0 9 0
29SEP27 82.50 C 0.00 0.00 0.00 27.75 +1.19 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 25.78 +1.13 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 23.90 +1.10 26 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 22.06 +1.53 26 0 50 0
29SEP27 92.50 C 0.00 0.00 0.00 20.32 +1.61 26 0 400 0
29SEP27 95.00 C 0.00 0.00 0.00 18.68 +0.67 26 0 50 0
29SEP27 97.50 C 17.39 17.70 16.70 17.96 +1.82 28 749 749 +749
29SEP27 100.00 C 0.00 0.00 0.00 15.96 +1.46 27 0 4 0
29SEP27 102.50 C 15.12 15.12 15.12 14.63 +1.38 27 40 40 +40
29SEP27 105.00 C 0.00 0.00 0.00 13.34 +1.26 27 0 3 0
29SEP27 107.50 C 12.18 12.18 12.18 12.17 +1.15 27 1 5 +1
29SEP27 110.00 C 0.00 0.00 0.00 10.74 +0.77 26 0 27 0
29SEP27 112.50 C 0.00 0.00 0.00 9.72 +0.63 26 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 8.84 +0.62 26 0 4 0
29SEP27 117.50 C 0.00 0.00 0.00 8.06 +0.62 26 0 15 0
29SEP27 120.00 C 7.43 7.43 7.43 7.21 +0.48 26 2 37 0
29SEP27 122.50 C 0.00 0.00 0.00 6.50 +0.48 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 5.92 +0.43 27 0 10 0
29SEP27 127.50 C 0.00 0.00 0.00 5.29 +0.38 26 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 4.70 +0.19 26 0 6 0
29SEP27 132.50 C 0.00 0.00 0.00 4.21 +0.25 26 0 4 0
29SEP27 135.00 C 4.12 4.12 3.80 3.79 +0.03 26 45 46 +41
29SEP27 137.50 C 0.00 0.00 0.00 3.36 +0.12 26 0 6 0
29SEP27 140.00 C 3.47 3.47 3.47 3.00 +0.08 26 1 11 +1
29SEP27 142.50 C 0.00 0.00 0.00 2.71 +0.11 26 0 6 0
29SEP27 145.00 C 0.00 0.00 0.00 2.46 +0.17 27 0 20 0
TOTAL CALL 2,530 11,620 +597
09OCT26 84.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
09OCT26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
09OCT26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
09OCT26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
09OCT26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
09OCT26 102.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 103.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 104.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 43 0
09OCT26 105.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 31 0
09OCT26 106.00 P 0.00 0.00 0.00 0.00 -0.29 0 0 27 0
09OCT26 107.00 P 0.00 0.00 0.00 0.00 -0.71 0 0 60 0
09OCT26 108.00 P 0.00 0.00 0.00 0.00 -1.37 0 0 0 0
09OCT26 109.00 P 0.41 0.45 0.41 0.10 -2.07 0 15 0 -1
09OCT26 110.00 P 0.92 1.18 0.92 1.10 -2.01 0 29 0 0
09OCT26 111.00 P 0.00 0.00 0.00 2.10 -2.00 0 0 0 -8
09OCT26 112.00 P 0.00 0.00 0.00 3.10 -2.00 0 0 0 0
09OCT26 113.00 P 0.00 0.00 0.00 4.10 -2.00 0 0 0 0
09OCT26 114.00 P 0.00 0.00 0.00 5.10 -2.00 0 0 0 0
09OCT26 115.00 P 0.00 0.00 0.00 6.10 -2.00 0 0 0 0
09OCT26 116.00 P 0.00 0.00 0.00 7.10 -2.00 0 0 0 0
09OCT26 117.00 P 0.00 0.00 0.00 8.10 -2.00 0 0 0 0
09OCT26 118.00 P 0.00 0.00 0.00 9.10 -2.00 0 0 0 0
09OCT26 119.00 P 0.00 0.00 0.00 10.10 -2.00 0 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 11.10 -2.00 0 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 12.10 -2.00 0 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 13.10 -2.00 0 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 14.10 -2.00 0 0 0 0
09OCT26 124.00 P 0.00 0.00 0.00 15.10 -2.00 0 0 0 0
09OCT26 125.00 P 0.00 0.00 0.00 16.10 -2.00 0 0 0 0
09OCT26 126.00 P 0.00 0.00 0.00 17.10 -2.00 0 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 18.10 -2.00 0 0 0 0
09OCT26 128.00 P 0.00 0.00 0.00 19.10 -2.00 0 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
16OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
16OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
16OCT26 97.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
16OCT26 98.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
16OCT26 99.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 1 0
16OCT26 100.00 P 0.00 0.00 0.00 0.01 -0.05 25 0 0 0
16OCT26 101.00 P 0.00 0.00 0.00 0.02 -0.09 25 0 0 0
16OCT26 102.00 P 0.00 0.00 0.00 0.04 -0.15 25 0 20 0
16OCT26 103.00 P 0.19 0.19 0.13 0.08 -0.25 25 17 130 +13
16OCT26 104.00 P 0.00 0.00 0.00 0.16 -0.37 25 0 88 0
16OCT26 105.00 P 0.40 0.40 0.40 0.28 -0.53 25 2 41 +1
16OCT26 106.00 P 0.46 0.46 0.46 0.46 -0.72 25 10 29 0
16OCT26 107.00 P 0.85 0.85 0.85 0.74 -0.92 25 12 3 -12
16OCT26 108.00 P 0.00 0.00 0.00 1.10 -1.14 25 0 16 0
16OCT26 109.00 P 1.48 1.48 1.46 1.57 -1.26 25 16 16 +16
16OCT26 110.00 P 1.98 2.00 1.98 2.16 -1.41 26 300 301 +300
16OCT26 111.00 P 0.00 0.00 0.00 2.84 -1.54 26 0 0 0
16OCT26 112.00 P 0.00 0.00 0.00 3.51 -1.75 25 0 0 0
16OCT26 113.00 P 0.00 0.00 0.00 4.34 -1.84 25 0 0 0
16OCT26 114.00 P 0.00 0.00 0.00 5.23 -1.90 25 0 0 0
16OCT26 115.00 P 0.00 0.00 0.00 6.16 -1.95 25 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 7.12 -1.98 24 0 0 0
16OCT26 117.00 P 0.00 0.00 0.00 8.10 -2.00 0 0 0 0
16OCT26 118.00 P 0.00 0.00 0.00 9.10 -2.00 0 0 0 0
16OCT26 119.00 P 0.00 0.00 0.00 10.10 -2.00 0 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 11.10 -2.00 0 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 12.10 -2.00 0 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 13.10 -2.00 0 0 0 0
16OCT26 123.00 P 0.00 0.00 0.00 14.10 -2.00 0 0 0 0
16OCT26 124.00 P 0.00 0.00 0.00 15.10 -2.00 0 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 16.10 -2.00 0 0 0 0
16OCT26 126.00 P 0.00 0.00 0.00 17.12 -1.98 50 0 0 0
16OCT26 127.00 P 0.00 0.00 0.00 18.14 -1.96 55 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 103 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 31 0 106 0
29OCT26 92.50 P 0.09 0.09 0.09 0.01 -0.01 27 15 144 0
29OCT26 95.00 P 0.14 0.14 0.12 0.02 -0.05 25 53 190 -16
29OCT26 97.50 P 0.21 0.21 0.20 0.06 -0.12 24 21 117 0
29OCT26 100.00 P 0.37 0.37 0.37 0.18 -0.27 24 16 141 -8
29OCT26 102.50 P 0.56 0.58 0.54 0.45 -0.49 24 63 237 -35
29OCT26 105.00 P 1.12 1.12 1.12 0.97 -0.79 25 2 290 0
29OCT26 107.50 P 2.07 2.07 1.72 1.83 -1.12 25 15 186 -12
29OCT26 110.00 P 2.92 2.92 2.92 3.06 -1.47 25 1 133 0
29OCT26 112.50 P 0.00 0.00 0.00 4.62 -1.63 24 0 132 0
29OCT26 115.00 P 0.00 0.00 0.00 6.57 -1.81 24 0 186 0
29OCT26 117.50 P 0.00 0.00 0.00 8.77 -1.91 24 0 76 0
29OCT26 120.00 P 0.00 0.00 0.00 11.14 -1.97 24 0 83 0
29OCT26 122.50 P 0.00 0.00 0.00 13.60 -2.00 0 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 16.10 -2.18 0 0 3 0
29OCT26 127.50 P 0.00 0.00 0.00 18.60 -2.17 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 21.10 -2.18 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 23.60 -2.18 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 26.10 -2.20 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 28.60 -2.21 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 31.10 -2.00 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 33.60 -2.20 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 36.10 -2.00 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 38.60 -2.00 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 41.10 -2.00 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 1 0
27NOV26 87.50 P 0.00 0.00 0.00 0.09 -0.06 27 0 18 0
27NOV26 90.00 P 0.00 0.00 0.00 0.18 -0.12 27 0 38 0
27NOV26 92.50 P 0.00 0.00 0.00 0.36 -0.18 27 0 29 0
27NOV26 95.00 P 0.90 0.90 0.90 0.64 -0.30 27 2 112 +2
27NOV26 97.50 P 1.16 1.25 1.16 1.07 -0.44 27 47 159 +47
27NOV26 100.00 P 1.80 1.85 1.80 1.69 -0.60 27 306 492 +276
27NOV26 102.50 P 2.59 2.60 2.48 2.54 -0.79 27 31 115 +31
27NOV26 105.00 P 0.00 0.00 0.00 3.62 -0.98 27 0 148 0
27NOV26 107.50 P 4.88 4.99 4.77 4.94 -1.18 27 11 149 +11
27NOV26 110.00 P 6.48 6.48 6.48 6.50 -1.36 28 15 294 0
27NOV26 112.50 P 8.05 8.24 7.83 8.27 -1.24 28 169 296 +90
27NOV26 115.00 P 0.00 0.00 0.00 9.96 -1.61 27 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 12.03 -1.72 27 0 21 0
27NOV26 120.00 P 0.00 0.00 0.00 14.23 -1.80 27 0 92 0
27NOV26 122.50 P 0.00 0.00 0.00 16.52 -1.90 27 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 18.88 -1.95 27 0 32 0
27NOV26 127.50 P 0.00 0.00 0.00 21.40 -1.87 30 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 24.02 -1.73 35 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 26.32 -1.95 33 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 28.93 -1.81 38 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 31.23 -1.96 34 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 33.71 -1.99 36 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 36.16 -2.00 34 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 38.68 -1.97 38 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 41.16 -1.99 39 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 43.66 -2.00 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 23 0
30DEC26 80.00 P 0.27 0.27 0.27 0.06 -0.04 27 1 17 +1
30DEC26 82.50 P 0.00 0.00 0.00 0.12 -0.07 27 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.21 -0.12 27 0 460 0
30DEC26 87.50 P 0.68 0.68 0.68 0.37 -0.17 27 6 45 -6
30DEC26 90.00 P 0.76 0.76 0.76 0.60 -0.26 27 1 29 +1
30DEC26 92.50 P 0.00 0.00 0.00 0.93 -0.36 27 0 113 0
30DEC26 95.00 P 1.46 1.46 1.41 1.39 -0.48 27 8 251 +8
30DEC26 97.50 P 2.03 2.03 2.03 2.00 -0.61 28 15 149 0
30DEC26 100.00 P 2.71 2.71 2.71 2.77 -0.72 28 15 298 0
30DEC26 102.50 P 3.36 3.36 3.36 3.73 -0.81 28 40 228 0
30DEC26 105.00 P 0.00 0.00 0.00 4.82 -0.96 28 0 233 0
30DEC26 107.50 P 0.00 0.00 0.00 6.14 -1.10 28 0 209 0
30DEC26 110.00 P 0.00 0.00 0.00 7.64 -1.23 28 0 279 0
30DEC26 112.50 P 0.00 0.00 0.00 9.29 -1.24 28 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 10.90 -1.54 27 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 12.82 -1.65 27 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 14.88 -1.72 27 0 46 0
30DEC26 122.50 P 0.00 0.00 0.00 17.03 -1.86 27 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 19.47 -1.76 29 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 21.76 -2.16 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 24.10 -2.24 30 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 26.56 -2.13 31 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 28.93 -2.17 31 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 31.43 -2.13 33 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 33.89 -2.15 35 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 36.37 -2.23 36 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 38.85 -2.26 37 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 41.27 -2.26 37 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 43.83 -2.19 41 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 46.25 -2.26 40 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 48.74 -2.31 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 51.23 -2.32 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 53.80 -2.18 46 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 56.22 -2.26 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.79 -2.15 49 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 61.21 -2.22 48 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.24 -0.10 27 0 5 0
28JAN27 85.00 P 0.00 0.00 0.00 0.40 -0.14 27 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 0.64 -0.19 27 0 21 0
28JAN27 90.00 P 0.00 0.00 0.00 0.96 -0.26 27 0 77 0
28JAN27 92.50 P 0.00 0.00 0.00 1.39 -0.33 27 0 115 0
28JAN27 95.00 P 2.21 2.21 2.21 1.94 -0.42 27 15 35 +15
28JAN27 97.50 P 2.70 2.70 2.70 2.62 -0.55 27 15 15 +15
28JAN27 100.00 P 0.00 0.00 0.00 3.45 -0.69 27 0 8 0
28JAN27 102.50 P 0.00 0.00 0.00 4.45 -0.81 28 0 10 0
28JAN27 105.00 P 0.00 0.00 0.00 5.60 -0.92 28 0 42 0
28JAN27 107.50 P 0.00 0.00 0.00 6.91 -1.06 28 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 8.38 -1.17 28 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 9.88 -1.19 27 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 11.51 -1.40 27 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 13.38 -1.48 27 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 15.34 -1.59 27 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 17.42 -1.79 27 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 19.79 -1.67 28 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 22.00 -1.92 28 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 24.30 -2.04 29 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.66 -0.21 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.94 -0.28 27 0 16 0
30MAR27 87.50 P 0.00 0.00 0.00 1.32 -0.35 27 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 1.80 -0.41 28 0 25 0
30MAR27 92.50 P 2.78 2.78 2.75 2.38 -0.47 28 4 87 -2
30MAR27 95.00 P 0.00 0.00 0.00 3.05 -0.60 28 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 3.85 -0.71 28 0 56 0
30MAR27 100.00 P 0.00 0.00 0.00 4.80 -0.77 28 0 98 0
30MAR27 102.50 P 6.09 6.09 6.09 5.85 -0.92 28 15 17 0
30MAR27 105.00 P 0.00 0.00 0.00 7.06 -1.02 28 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 8.40 -1.10 28 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 9.82 -1.24 28 0 34 0
30MAR27 112.50 P 0.00 0.00 0.00 11.44 -0.92 28 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 12.74 -1.39 27 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 14.51 -1.45 27 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 16.37 -1.92 27 0 72 0
30MAR27 122.50 P 0.00 0.00 0.00 18.32 -1.98 27 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 20.92 -1.45 30 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 22.99 -1.51 30 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 25.12 -1.57 30 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 27.34 -1.60 30 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 29.58 -1.67 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 31.91 -1.66 31 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 34.15 -1.89 30 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 36.57 -2.03 31 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 38.92 -2.19 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 41.42 -2.11 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 43.88 -2.14 32 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 46.35 -2.16 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.83 -2.22 34 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 51.28 -2.27 34 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.81 -2.17 36 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.22 -2.26 35 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.79 -2.15 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.21 -2.22 38 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 1.44 +0.02 28 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 1.93 +0.05 28 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 2.43 -0.05 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.07 -0.04 28 0 23 0
29JUN27 92.50 P 0.00 0.00 0.00 3.77 -0.11 28 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 4.56 -0.15 28 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 5.39 -0.31 28 0 1 0
29JUN27 100.00 P 6.33 6.33 6.33 6.32 -0.45 28 15 70 +15
29JUN27 102.50 P 0.00 0.00 0.00 7.46 -0.51 28 0 20 0
29JUN27 105.00 P 8.59 8.59 8.59 8.61 -0.66 28 15 68 +13
29JUN27 107.50 P 0.00 0.00 0.00 10.02 -0.67 28 0 33 0
29JUN27 110.00 P 0.00 0.00 0.00 11.45 -0.41 28 0 47 0
29JUN27 112.50 P 0.00 0.00 0.00 12.97 -0.87 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.39 -1.18 28 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 16.06 -1.34 28 0 20 0
29JUN27 120.00 P 0.00 0.00 0.00 18.07 -1.22 29 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 19.79 -1.52 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.74 -1.62 28 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 24.01 -1.42 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.09 -1.48 30 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 28.19 -1.53 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 30.35 -1.56 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 32.56 -1.56 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.80 -1.59 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 37.03 -1.67 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 39.36 -1.75 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 41.61 -1.92 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 43.98 -2.04 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 46.47 -2.04 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 48.91 -2.14 31 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 1.91 -0.42 27 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.38 -0.52 27 0 20 0
29SEP27 87.50 P 0.00 0.00 0.00 2.96 -0.67 27 0 20 0
29SEP27 90.00 P 0.00 0.00 0.00 3.69 -0.71 27 0 10 0
29SEP27 92.50 P 4.75 4.75 4.75 4.48 -0.74 27 2 2 0
29SEP27 95.00 P 0.00 0.00 0.00 5.30 -0.88 27 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 6.28 -0.91 27 0 8 0
29SEP27 100.00 P 0.00 0.00 0.00 7.30 -0.97 27 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 8.47 -0.98 27 0 40 0
29SEP27 105.00 P 0.00 0.00 0.00 9.68 -1.19 27 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 11.03 -1.10 28 0 16 0
29SEP27 110.00 P 0.00 0.00 0.00 12.45 -1.30 28 0 1 0
29SEP27 112.50 P 13.44 13.81 13.44 13.94 -1.44 28 55 40 -2
29SEP27 115.00 P 0.00 0.00 0.00 15.58 -1.17 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 17.21 -1.36 28 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 18.94 -1.45 28 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 20.74 -1.53 28 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 22.66 -1.56 28 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 24.59 -1.66 28 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 26.85 -1.41 29 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 28.90 -1.46 29 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 31.00 -1.47 29 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 33.15 -1.50 29 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 35.32 -1.57 30 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 37.54 -1.54 30 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 39.78 -1.59 30 0 0 0
TOTAL PUT 1,390 10,717 +753
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$ 1.935
29OCT26 1.40 C 0.00 0.00 0.00 0.54 +0.06 70 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.49 +0.05 63 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.44 +0.05 56 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.39 +0.05 50 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.34 +0.05 43 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.29 +0.05 37 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.24 +0.04 31 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.20 +0.04 39 0 0 0
29OCT26 1.80 C 0.14 0.14 0.14 0.16 +0.03 40 1 16 0
29OCT26 1.85 C 0.11 0.11 0.11 0.12 +0.03 37 30 118 +30
29OCT26 1.90 C 0.09 0.10 0.08 0.09 +0.03 38 36 155 +35
29OCT26 1.95 C 0.00 0.00 0.00 0.07 +0.03 41 0 157 0
29OCT26 2.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 202 0
29OCT26 2.10 C 0.00 0.00 0.00 0.02 0.00 39 0 324 0
29OCT26 2.20 C 0.00 0.00 0.00 0.01 0.00 42 0 212 0
29OCT26 2.30 C 0.00 0.00 0.00 0.01 0.00 52 0 494 0
29OCT26 2.40 C 0.01 0.01 0.01 0.01 0.00 62 5 260 -5
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 71 0 141 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 79 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 94 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 107 0 24 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 130 0 14 0
27NOV26 1.40 C 0.00 0.00 0.00 0.54 +0.05 0 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.49 +0.04 0 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.44 +0.04 0 0 0 0
27NOV26 1.55 C 0.00 0.00 0.00 0.39 +0.04 0 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.35 +0.04 36 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.31 +0.04 40 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.27 +0.04 40 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.23 +0.03 40 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.20 +0.04 42 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.17 +0.03 42 0 30 0
27NOV26 1.90 C 0.00 0.00 0.00 0.14 +0.03 41 0 147 0
27NOV26 1.95 C 0.00 0.00 0.00 0.12 +0.03 43 0 65 0
27NOV26 2.00 C 0.00 0.00 0.00 0.10 +0.03 44 0 71 0
27NOV26 2.10 C 0.00 0.00 0.00 0.06 +0.01 41 0 107 0
27NOV26 2.20 C 0.00 0.00 0.00 0.04 +0.01 43 0 257 0
27NOV26 2.30 C 0.00 0.00 0.00 0.02 0.00 40 0 87 0
27NOV26 2.40 C 0.00 0.00 0.00 0.01 0.00 39 0 110 0
27NOV26 2.50 C 0.00 0.00 0.00 0.01 0.00 45 0 266 0
27NOV26 2.60 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 68 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.56 +0.05 50 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.51 +0.05 45 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.45 +0.03 31 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.42 +0.04 43 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.37 +0.03 38 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.33 +0.03 39 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.30 +0.03 42 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.26 +0.03 40 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.23 +0.03 41 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.21 +0.03 43 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.18 +0.03 42 0 131 0
30DEC26 1.95 C 0.00 0.00 0.00 0.15 +0.02 41 0 360 0
30DEC26 2.00 C 0.00 0.00 0.00 0.13 +0.02 41 0 540 0
30DEC26 2.10 C 0.00 0.00 0.00 0.10 +0.02 43 0 267 0
30DEC26 2.20 C 0.00 0.00 0.00 0.07 +0.01 42 0 321 0
30DEC26 2.30 C 0.00 0.00 0.00 0.05 +0.01 42 0 322 0
30DEC26 2.40 C 0.00 0.00 0.00 0.04 +0.01 45 0 296 0
30DEC26 2.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 181 0
30DEC26 2.60 C 0.00 0.00 0.00 0.02 +0.01 45 0 317 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 42 0 108 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 49 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 52 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 55 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 63 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 68 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 78 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 80 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 82 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 87 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 89 0 224 0
28JAN27 1.40 C 0.00 0.00 0.00 0.56 +0.04 40 0 0 0
28JAN27 1.45 C 0.00 0.00 0.00 0.53 +0.05 49 0 0 0
28JAN27 1.50 C 0.00 0.00 0.00 0.47 +0.03 39 0 0 0
28JAN27 1.55 C 0.00 0.00 0.00 0.43 +0.03 40 0 0 0
28JAN27 1.60 C 0.00 0.00 0.00 0.39 +0.03 40 0 0 0
28JAN27 1.65 C 0.00 0.00 0.00 0.36 +0.04 43 0 0 0
28JAN27 1.70 C 0.00 0.00 0.00 0.32 +0.03 41 0 0 0
28JAN27 1.75 C 0.00 0.00 0.00 0.29 +0.03 42 0 0 0
28JAN27 1.80 C 0.00 0.00 0.00 0.26 +0.03 42 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.23 +0.03 41 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.21 +0.03 43 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.16 +0.03 42 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.59 +0.04 44 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.55 +0.04 44 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.51 +0.04 44 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.47 +0.03 43 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.43 +0.02 42 0 88 0
30MAR27 1.65 C 0.00 0.00 0.00 0.40 +0.02 43 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.37 +0.02 43 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.31 +0.02 43 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 91 0
30MAR27 2.10 C 0.00 0.00 0.00 0.17 0.00 42 0 15 0
30MAR27 2.20 C 0.00 0.00 0.00 0.14 +0.01 42 0 207 0
30MAR27 2.30 C 0.00 0.00 0.00 0.11 0.00 41 0 28 0
30MAR27 2.40 C 0.00 0.00 0.00 0.09 0.00 42 0 30 0
30MAR27 2.50 C 0.00 0.00 0.00 0.08 0.00 44 0 15 0
30MAR27 2.60 C 0.00 0.00 0.00 0.07 +0.01 45 0 44 0
30MAR27 2.70 C 0.00 0.00 0.00 0.06 +0.01 46 0 154 0
30MAR27 2.80 C 0.00 0.00 0.00 0.04 0.00 43 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.03 0.00 42 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.02 0.00 41 0 75 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 39 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 41 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 43 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 450 0
29JUN27 1.40 C 0.00 0.00 0.00 0.62 +0.04 47 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.59 +0.05 48 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.55 +0.04 47 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.51 +0.04 46 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.48 +0.04 46 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.45 +0.04 46 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.42 +0.04 46 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.39 +0.03 46 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.36 +0.03 45 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.34 +0.03 46 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.31 +0.03 45 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.29 +0.03 45 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.27 +0.03 45 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.23 +0.02 45 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.20 +0.02 45 0 10 0
29JUN27 2.30 C 0.00 0.00 0.00 0.17 +0.02 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.14 +0.01 44 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.12 +0.01 44 0 15 0
29JUN27 2.60 C 0.00 0.00 0.00 0.09 0.00 42 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.08 +0.01 43 0 20 0
29JUN27 2.80 C 0.00 0.00 0.00 0.07 +0.01 44 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.04 0.00 41 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.03 0.00 40 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.02 0.00 38 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.01 0.00 35 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.01 0.00 36 0 600 0
29JUN27 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 66 0
29SEP27 1.40 C 0.00 0.00 0.00 0.64 +0.04 47 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.61 +0.04 48 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.57 +0.04 46 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.54 +0.04 47 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.51 +0.04 47 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.48 +0.03 46 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.45 +0.03 46 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.43 +0.03 47 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.41 +0.04 47 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.38 +0.03 46 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.36 +0.03 47 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.33 +0.02 45 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.31 +0.02 45 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.27 +0.01 45 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.24 +0.02 45 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.21 +0.01 45 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.19 +0.02 45 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.14 0.00 44 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29SEP27 3.00 C 0.08 0.08 0.08 0.08 0.00 43 50 35 -15
29SEP27 3.10 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
TOTAL CALL 122 16,657 +45
29OCT26 1.40 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 60 0 142 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 -0.01 45 0 27 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 -0.01 47 0 15 0
29OCT26 1.80 P 0.03 0.03 0.03 0.03 -0.02 46 2 297 +2
29OCT26 1.85 P 0.00 0.00 0.00 0.05 -0.01 49 0 383 0
29OCT26 1.90 P 0.00 0.00 0.00 0.06 -0.03 43 0 147 0
29OCT26 1.95 P 0.00 0.00 0.00 0.09 -0.03 46 0 489 0
29OCT26 2.00 P 0.00 0.00 0.00 0.12 -0.03 46 0 894 0
29OCT26 2.10 P 0.00 0.00 0.00 0.19 -0.04 45 0 929 0
29OCT26 2.20 P 0.29 0.29 0.29 0.28 -0.05 50 2 139 -2
29OCT26 2.30 P 0.00 0.00 0.00 0.38 -0.05 62 0 435 0
29OCT26 2.40 P 0.00 0.00 0.00 0.48 -0.05 72 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.58 -0.05 81 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.68 -0.05 91 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.78 -0.05 99 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.88 -0.05 106 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.98 -0.05 114 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.08 -0.05 121 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.18 -0.05 128 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.28 -0.05 135 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.38 -0.05 141 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.48 -0.05 147 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.01 0.00 53 0 163 0
27NOV26 1.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 1.55 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.02 -0.01 47 0 52 0
27NOV26 1.65 P 0.00 0.00 0.00 0.03 -0.01 48 0 61 0
27NOV26 1.70 P 0.00 0.00 0.00 0.04 -0.01 47 0 30 0
27NOV26 1.75 P 0.00 0.00 0.00 0.05 -0.02 45 0 97 0
27NOV26 1.80 P 0.00 0.00 0.00 0.07 -0.01 47 0 450 0
27NOV26 1.85 P 0.00 0.00 0.00 0.09 -0.02 47 0 125 0
27NOV26 1.90 P 0.00 0.00 0.00 0.11 -0.02 46 0 300 0
27NOV26 1.95 P 0.00 0.00 0.00 0.13 -0.03 44 0 161 0
27NOV26 2.00 P 0.00 0.00 0.00 0.15 -0.03 41 0 265 0
27NOV26 2.10 P 0.00 0.00 0.00 0.23 -0.03 46 0 124 0
27NOV26 2.20 P 0.00 0.00 0.00 0.31 -0.03 48 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.40 -0.03 52 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.49 -0.04 54 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.59 -0.04 61 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.68 -0.05 60 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.78 -0.05 66 0 22 0
27NOV26 2.80 P 0.00 0.00 0.00 0.88 -0.05 71 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.98 -0.05 76 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 1.08 -0.05 81 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.18 -0.05 85 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.28 -0.05 89 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.38 -0.05 94 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.48 -0.05 98 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30DEC26 1.45 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 4 0
30DEC26 1.55 P 0.00 0.00 0.00 0.03 -0.01 46 0 3 0
30DEC26 1.60 P 0.00 0.00 0.00 0.04 -0.01 46 0 403 0
30DEC26 1.65 P 0.00 0.00 0.00 0.05 -0.01 46 0 781 0
30DEC26 1.70 P 0.00 0.00 0.00 0.06 -0.01 44 0 401 0
30DEC26 1.75 P 0.00 0.00 0.00 0.07 -0.01 42 0 135 0
30DEC26 1.80 P 0.00 0.00 0.00 0.09 -0.02 43 0 120 0
30DEC26 1.85 P 0.00 0.00 0.00 0.11 -0.03 43 0 147 0
30DEC26 1.90 P 0.00 0.00 0.00 0.14 -0.02 44 0 251 0
30DEC26 1.95 P 0.00 0.00 0.00 0.16 -0.03 43 0 765 0
30DEC26 2.00 P 0.00 0.00 0.00 0.18 -0.05 41 0 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.26 -0.03 45 0 1,794 0
30DEC26 2.20 P 0.00 0.00 0.00 0.33 -0.04 45 0 516 0
30DEC26 2.30 P 0.00 0.00 0.00 0.41 -0.04 45 0 219 0
30DEC26 2.40 P 0.00 0.00 0.00 0.50 -0.04 48 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.59 -0.04 49 0 632 0
30DEC26 2.60 P 0.00 0.00 0.00 0.69 -0.04 54 0 232 0
30DEC26 2.70 P 0.00 0.00 0.00 0.78 -0.05 53 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.88 -0.05 57 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.98 -0.05 61 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.08 -0.05 65 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.18 -0.05 68 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.28 -0.05 72 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.38 -0.05 75 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 1.48 -0.05 78 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.58 -0.05 81 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.68 -0.05 84 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.78 -0.05 87 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.88 -0.05 90 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.98 -0.05 93 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.08 -0.05 95 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.18 -0.05 98 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.28 -0.05 100 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.38 -0.05 103 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.48 -0.05 105 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.58 -0.05 107 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.68 -0.05 109 0 0 0
28JAN27 1.40 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28JAN27 1.45 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28JAN27 1.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
28JAN27 1.55 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
28JAN27 1.60 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
28JAN27 1.65 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
28JAN27 1.70 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
28JAN27 1.80 P 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.19 -0.02 44 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.22 -0.02 45 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.28 -0.03 44 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.36 -0.02 47 0 5 0
28JAN27 2.30 P 0.00 0.00 0.00 0.44 -0.02 48 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.52 -0.04 48 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.60 -0.04 47 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.69 -0.04 47 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.78 -0.05 47 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.88 -0.05 50 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.05 -0.01 46 0 3 0
30MAR27 1.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.07 -0.01 45 0 406 0
30MAR27 1.60 P 0.00 0.00 0.00 0.08 -0.02 44 0 62 0
30MAR27 1.65 P 0.00 0.00 0.00 0.10 -0.01 45 0 240 0
30MAR27 1.70 P 0.00 0.00 0.00 0.12 -0.02 46 0 144 0
30MAR27 1.75 P 0.00 0.00 0.00 0.14 -0.02 45 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.16 -0.02 45 0 36 0
30MAR27 1.85 P 0.00 0.00 0.00 0.18 -0.02 44 0 78 0
30MAR27 1.90 P 0.00 0.00 0.00 0.21 -0.02 45 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.23 -0.03 44 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.26 -0.02 44 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.33 -0.02 46 0 123 0
30MAR27 2.20 P 0.00 0.00 0.00 0.39 -0.03 45 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.47 -0.02 46 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.55 -0.02 47 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.63 -0.03 47 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.72 -0.03 48 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.81 -0.03 49 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.90 -0.03 50 0 309 0
30MAR27 2.90 P 0.00 0.00 0.00 0.99 -0.04 50 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.09 -0.04 53 0 65 0
30MAR27 3.10 P 0.00 0.00 0.00 1.19 -0.04 55 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.28 -0.05 54 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.38 -0.05 56 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.48 -0.05 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.58 -0.05 61 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.68 -0.05 63 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.78 -0.05 65 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.88 -0.05 67 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.98 -0.05 69 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.08 -0.05 71 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.18 -0.05 73 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.28 -0.05 75 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.38 -0.05 76 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.48 -0.05 78 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.10 -0.01 44 0 49 0
29JUN27 1.55 P 0.00 0.00 0.00 0.12 -0.01 45 0 112 0
29JUN27 1.60 P 0.00 0.00 0.00 0.14 -0.01 45 0 15 0
29JUN27 1.65 P 0.00 0.00 0.00 0.15 -0.02 43 0 15 0
29JUN27 1.70 P 0.00 0.00 0.00 0.17 -0.02 43 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.19 -0.03 43 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.22 -0.02 44 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.24 -0.03 43 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.27 -0.03 43 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.29 -0.04 42 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.32 -0.04 42 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.38 -0.04 41 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.45 -0.04 41 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.52 -0.04 41 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.60 -0.04 42 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.67 -0.05 40 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.76 -0.04 41 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.84 -0.04 40 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.93 -0.04 41 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 1.01 -0.04 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.11 -0.03 41 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.20 -0.03 41 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.28 -0.05 35 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.39 -0.06 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.49 -0.05 45 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.58 -0.06 43 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.68 -0.05 46 0 55 0
29SEP27 1.40 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.16 -0.01 46 0 50 0
29SEP27 1.60 P 0.00 0.00 0.00 0.18 -0.01 46 0 116 0
29SEP27 1.65 P 0.00 0.00 0.00 0.20 -0.01 46 0 51 0
29SEP27 1.70 P 0.00 0.00 0.00 0.22 -0.02 45 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.27 -0.02 45 0 15 0
29SEP27 1.85 P 0.00 0.00 0.00 0.29 -0.02 44 0 70 0
29SEP27 1.90 P 0.00 0.00 0.00 0.32 -0.02 45 0 16 0
29SEP27 1.95 P 0.00 0.00 0.00 0.35 -0.02 45 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.38 -0.02 45 0 1 0
29SEP27 2.10 P 0.00 0.00 0.00 0.44 -0.03 44 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.51 -0.02 45 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.58 -0.03 45 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.66 -0.02 46 0 100 0
29SEP27 2.50 P 0.00 0.00 0.00 0.73 -0.02 45 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.81 -0.03 45 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.89 -0.02 44 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.98 -0.02 45 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.06 -0.03 45 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.15 -0.02 45 0 25 0
29SEP27 3.10 P 0.00 0.00 0.00 1.22 -0.06 41 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.31 -0.04 41 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.41 -0.04 43 0 180 0
TOTAL PUT 4 19,086 0
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$ 34.500
09OCT26 21.00 C 0.00 0.00 0.00 13.50 -1.38 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 13.00 -1.38 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 12.50 -1.38 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 12.00 -1.38 0 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 11.50 -1.38 0 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 11.00 -1.38 0 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 10.50 -1.38 0 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 10.00 -1.38 0 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 9.50 -1.38 0 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 9.00 -1.38 0 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 8.50 -1.38 0 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 8.00 -1.38 0 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 7.50 -1.38 0 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 7.00 -1.38 0 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 6.50 -1.38 0 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 6.00 -1.38 0 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 5.50 -1.38 0 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 5.00 -1.38 0 0 0 -23
09OCT26 30.00 C 0.00 0.00 0.00 4.50 -1.42 0 0 0 -49
09OCT26 30.50 C 0.00 0.00 0.00 4.00 -1.54 0 0 0 -101
09OCT26 31.00 C 0.00 0.00 0.00 3.50 -1.38 0 0 0 -160
09OCT26 31.50 C 0.00 0.00 0.00 3.00 -1.38 0 0 0 -110
09OCT26 32.00 C 3.93 3.93 3.93 2.50 -1.38 0 1 0 -97
09OCT26 32.50 C 0.00 0.00 0.00 2.00 -1.39 0 0 0 -166
09OCT26 33.00 C 0.00 0.00 0.00 1.50 -1.39 0 0 0 -623
09OCT26 33.50 C 0.00 0.00 0.00 1.00 -1.41 0 0 0 -20
09OCT26 34.00 C 0.00 0.00 0.00 0.50 -1.45 0 0 10 -19
09OCT26 34.50 C 0.00 0.00 0.00 0.00 -1.54 0 0 55 0
09OCT26 35.00 C 0.44 0.44 0.15 0.00 -1.09 0 94 84 +18
09OCT26 35.50 C 0.07 0.08 0.07 0.00 -0.77 0 30 46 0
09OCT26 36.00 C 0.56 0.58 0.19 0.00 -0.52 0 51 56 -6
09OCT26 36.50 C 0.32 0.32 0.32 0.00 -0.35 0 15 78 +15
09OCT26 37.00 C 0.17 0.17 0.03 0.00 -0.20 0 19 21 +6
09OCT26 37.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 15 0
09OCT26 38.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
16OCT26 21.00 C 0.00 0.00 0.00 13.51 -1.38 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 13.01 -1.39 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 12.51 -1.63 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 12.01 -1.63 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 11.51 -1.39 0 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 11.01 -1.39 0 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 10.51 -1.39 0 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 10.02 -1.38 93 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 9.52 -1.38 87 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 9.02 -1.38 82 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 8.52 -1.62 76 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 8.02 -1.38 71 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 7.52 -1.38 66 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 7.02 -1.38 61 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 6.52 -1.38 56 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 6.03 -1.60 62 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 5.53 -1.38 57 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 5.04 -1.57 56 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 4.56 -1.37 57 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 4.09 -1.45 58 0 30 0
16OCT26 31.00 C 0.00 0.00 0.00 3.63 -1.35 58 0 30 0
16OCT26 31.50 C 0.00 0.00 0.00 3.19 -1.32 58 0 6 0
16OCT26 32.00 C 0.00 0.00 0.00 2.77 -1.29 58 0 57 0
16OCT26 32.50 C 0.00 0.00 0.00 2.38 -1.25 58 0 87 0
16OCT26 33.00 C 0.00 0.00 0.00 2.01 -1.21 58 0 59 0
16OCT26 33.50 C 1.96 1.96 1.96 1.73 -1.10 61 15 126 +15
16OCT26 34.00 C 0.00 0.00 0.00 1.42 -0.97 60 0 26 0
16OCT26 34.50 C 1.55 1.55 1.35 1.15 -0.91 59 36 41 +26
16OCT26 35.00 C 1.48 1.48 1.48 0.92 -0.84 59 15 33 +15
16OCT26 35.50 C 1.22 1.23 1.22 0.72 -0.80 59 40 55 +25
16OCT26 36.00 C 1.35 1.57 0.77 0.56 -0.72 59 66 56 +10
16OCT26 36.50 C 1.23 1.23 0.71 0.43 -0.60 59 42 104 +18
16OCT26 37.00 C 0.64 0.78 0.64 0.32 -0.52 58 51 135 +30
16OCT26 37.50 C 0.83 0.83 0.51 0.24 -0.49 59 19 64 +4
16OCT26 38.00 C 0.00 0.00 0.00 0.17 -0.39 58 0 56 0
16OCT26 38.50 C 0.24 0.24 0.24 0.12 -0.34 58 2 135 0
16OCT26 39.00 C 0.49 0.49 0.49 0.09 -0.27 59 15 15 +4
16OCT26 39.50 C 0.17 0.17 0.17 0.06 -0.22 58 15 63 0
16OCT26 40.00 C 0.00 0.00 0.00 0.04 -0.18 58 0 15 0
16OCT26 40.50 C 0.00 0.00 0.00 0.03 -0.14 59 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.02 -0.11 59 0 15 0
16OCT26 41.50 C 0.00 0.00 0.00 0.01 -0.09 57 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.06 60 0 15 0
16OCT26 42.50 C 0.00 0.00 0.00 0.01 -0.04 63 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 0.01 - 69 0 0 -
16OCT26 44.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
16OCT26 44.50 C 0.00 0.00 0.00 0.01 - 75 0 0 -
16OCT26 45.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
16OCT26 45.50 C 0.00 0.00 0.00 0.01 - 80 0 0 -
16OCT26 46.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
29OCT26 22.00 C 0.00 0.00 0.00 12.54 -1.60 61 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.54 -1.38 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.54 -1.39 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.55 -1.38 53 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.56 -1.58 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.58 -1.37 52 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 6.61 -1.37 51 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 5.85 -1.16 65 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 4.79 -1.24 52 0 1,551 0
29OCT26 31.00 C 0.00 0.00 0.00 3.96 -1.22 52 0 99 0
29OCT26 32.00 C 0.00 0.00 0.00 3.20 -1.15 51 0 325 0
29OCT26 33.00 C 0.00 0.00 0.00 2.53 -1.05 51 0 309 0
29OCT26 34.00 C 2.12 2.12 2.12 2.01 -0.84 53 15 205 0
29OCT26 35.00 C 2.03 2.19 1.63 1.52 -0.76 53 107 452 +26
29OCT26 36.00 C 1.72 1.72 1.25 1.12 -0.60 53 96 671 0
29OCT26 37.00 C 0.98 0.98 0.97 0.80 -0.51 52 30 311 +17
29OCT26 38.00 C 0.00 0.00 0.00 0.56 -0.47 52 0 106 0
29OCT26 39.00 C 0.51 0.61 0.51 0.39 -0.34 52 45 92 -5
29OCT26 40.00 C 0.00 0.00 0.00 0.26 -0.28 52 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 0.17 -0.21 52 0 58 0
29OCT26 42.00 C 0.20 0.20 0.20 0.11 -0.15 52 1 164 0
29OCT26 43.00 C 0.00 0.00 0.00 0.07 -0.11 52 0 517 0
29OCT26 44.00 C 0.00 0.00 0.00 0.05 -0.07 53 0 137 0
29OCT26 45.00 C 0.00 0.00 0.00 0.03 -0.05 53 0 108 0
29OCT26 46.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 27 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 331 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 133 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.60 -1.54 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.62 -1.37 49 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.64 -1.37 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.68 -1.35 48 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.74 -1.40 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.06 -1.07 60 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 7.15 -1.06 57 0 30 0
27NOV26 29.00 C 0.00 0.00 0.00 6.29 -0.86 55 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 5.33 -1.16 49 0 169 0
27NOV26 31.00 C 0.00 0.00 0.00 4.60 -1.10 49 0 103 0
27NOV26 32.00 C 0.00 0.00 0.00 3.93 -1.03 49 0 136 0
27NOV26 33.00 C 0.00 0.00 0.00 3.43 -0.85 51 0 117 0
27NOV26 34.00 C 2.97 2.97 2.91 2.88 -0.67 50 25 73 +5
27NOV26 35.00 C 2.98 2.98 2.76 2.39 -0.61 50 18 84 +15
27NOV26 36.00 C 2.86 2.86 2.86 1.97 -0.55 50 9 70 0
27NOV26 37.00 C 1.90 1.90 1.69 1.61 -0.49 50 31 51 +29
27NOV26 38.00 C 1.41 1.41 1.41 1.30 -0.44 50 15 104 -12
27NOV26 39.00 C 1.56 1.56 1.16 1.04 -0.38 49 30 115 -15
27NOV26 40.00 C 0.00 0.00 0.00 0.83 -0.35 49 0 190 0
27NOV26 41.00 C 0.75 0.75 0.75 0.66 -0.28 49 15 150 +15
27NOV26 42.00 C 0.00 0.00 0.00 0.52 -0.26 49 0 81 0
27NOV26 43.00 C 0.68 0.68 0.56 0.40 -0.23 49 17 17 -13
27NOV26 44.00 C 0.00 0.00 0.00 0.31 -0.19 49 0 254 0
27NOV26 45.00 C 0.00 0.00 0.00 0.24 -0.15 49 0 105 0
27NOV26 46.00 C 0.00 0.00 0.00 0.18 -0.13 49 0 90 0
27NOV26 47.00 C 0.00 0.00 0.00 0.14 -0.10 49 0 90 0
27NOV26 48.00 C 0.00 0.00 0.00 0.11 -0.08 49 0 150 0
27NOV26 49.00 C 0.00 0.00 0.00 0.08 -0.06 49 0 123 0
27NOV26 50.00 C 0.00 0.00 0.00 0.06 -0.05 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 -0.03 49 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 8 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 22.00 C 13.88 13.88 13.88 13.08 -1.06 73 1 0 -1
30DEC26 23.00 C 0.00 0.00 0.00 11.74 -1.36 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.79 -1.36 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.87 -1.34 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.97 -1.32 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.11 -1.29 46 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 7.28 -1.01 46 0 14 0
30DEC26 29.00 C 0.00 0.00 0.00 6.69 -0.81 50 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 5.94 -0.80 49 0 30 0
30DEC26 31.00 C 0.00 0.00 0.00 5.09 -0.94 46 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 4.46 -0.91 46 0 60 0
30DEC26 33.00 C 0.00 0.00 0.00 3.88 -0.87 46 0 35 0
30DEC26 34.00 C 0.00 0.00 0.00 3.46 -0.86 47 0 19 0
30DEC26 35.00 C 0.00 0.00 0.00 2.98 -0.69 47 0 79 0
30DEC26 36.00 C 2.51 2.79 2.51 2.56 -0.64 47 3 196 0
30DEC26 37.00 C 2.15 2.15 2.15 2.18 -0.60 47 3 122 +3
30DEC26 38.00 C 2.09 2.09 1.98 1.85 -0.55 47 17 102 -2
30DEC26 39.00 C 1.79 1.79 1.79 1.56 -0.51 46 45 90 +23
30DEC26 40.00 C 1.53 1.62 1.53 1.31 -0.46 46 30 171 +16
30DEC26 41.00 C 0.00 0.00 0.00 1.10 -0.41 46 0 114 0
30DEC26 42.00 C 0.00 0.00 0.00 0.91 -0.38 46 0 113 0
30DEC26 43.00 C 0.96 0.96 0.96 0.76 -0.33 46 2 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.63 -0.29 46 0 69 0
30DEC26 45.00 C 0.00 0.00 0.00 0.52 -0.26 46 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 0.42 -0.27 46 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 0.35 -0.23 46 0 105 0
30DEC26 48.00 C 0.00 0.00 0.00 0.28 -0.20 46 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 0.23 -0.17 46 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.19 -0.14 46 0 101 0
30DEC26 52.50 C 0.00 0.00 0.00 0.11 -0.10 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.07 -0.06 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 -0.04 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 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 53 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 13.08 -1.07 61 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 11.85 -1.35 44 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 10.93 -1.33 44 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 10.04 -1.31 44 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 9.17 -1.28 44 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 8.56 -0.84 49 0 45 0
28JAN27 28.00 C 0.00 0.00 0.00 7.55 -1.21 44 0 15 0
28JAN27 29.00 C 0.00 0.00 0.00 6.94 -0.79 47 0 135 0
28JAN27 30.00 C 0.00 0.00 0.00 6.25 -0.75 47 0 48 0
28JAN27 31.00 C 0.00 0.00 0.00 5.57 -0.74 46 0 30 0
28JAN27 32.00 C 0.00 0.00 0.00 4.95 -0.72 46 0 69 0
28JAN27 33.00 C 0.00 0.00 0.00 4.27 -0.80 44 0 99 0
28JAN27 34.00 C 3.71 3.71 3.71 3.86 -0.66 45 14 94 0
28JAN27 35.00 C 3.70 3.70 3.25 3.40 -0.61 45 8 41 +4
28JAN27 36.00 C 3.41 3.41 2.90 2.97 -0.58 45 28 42 +28
28JAN27 37.00 C 0.00 0.00 0.00 2.59 -0.53 45 0 23 0
28JAN27 38.00 C 2.49 2.49 2.49 2.24 -0.50 45 4 20 +4
28JAN27 39.00 C 2.15 2.16 2.14 1.94 -0.46 45 62 38 +11
28JAN27 40.00 C 2.07 2.07 1.88 1.67 -0.42 45 30 45 +15
28JAN27 41.00 C 1.64 1.64 1.64 1.43 -0.39 45 30 45 +30
28JAN27 42.00 C 1.59 1.59 1.43 1.23 -0.35 45 30 30 +10
28JAN27 43.00 C 1.39 1.39 1.39 1.05 - 45 15 15 -
28JAN27 44.00 C 0.00 0.00 0.00 0.89 - 44 0 0 -
28JAN27 45.00 C 0.00 0.00 0.00 0.76 - 44 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 13.08 -1.29 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.15 -1.30 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.28 -1.28 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.44 -1.25 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.63 -1.22 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.97 -0.77 45 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 8.24 -0.75 45 0 75 0
30MAR27 29.00 C 0.00 0.00 0.00 7.43 -0.84 43 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 6.93 -0.66 45 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 6.27 -0.67 44 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 5.62 -0.72 43 0 90 0
30MAR27 33.00 C 0.00 0.00 0.00 5.19 -0.58 45 0 45 0
30MAR27 34.00 C 0.00 0.00 0.00 4.70 -0.54 45 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 4.22 -0.53 44 0 105 0
30MAR27 36.00 C 0.00 0.00 0.00 3.80 -0.50 44 0 66 0
30MAR27 37.00 C 0.00 0.00 0.00 3.41 -0.47 44 0 190 0
30MAR27 38.00 C 3.21 3.21 3.21 2.96 -0.53 43 15 92 +15
30MAR27 39.00 C 0.00 0.00 0.00 2.73 -0.41 44 0 90 0
30MAR27 40.00 C 0.00 0.00 0.00 2.43 -0.39 44 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 2.16 -0.37 44 0 38 0
30MAR27 42.00 C 0.00 0.00 0.00 1.92 -0.34 44 0 23 0
30MAR27 43.00 C 0.00 0.00 0.00 1.71 -0.31 44 0 56 0
30MAR27 44.00 C 0.00 0.00 0.00 1.51 -0.35 44 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 1.34 -0.31 44 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 1.19 -0.30 44 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 1.05 -0.22 43 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 0.92 -0.28 43 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 0.82 -0.21 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.72 -0.19 43 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.52 -0.17 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.38 -0.13 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.27 -0.10 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.19 -0.08 43 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.14 -0.06 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 -0.03 43 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 -0.01 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 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.45 -1.28 42 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.62 -1.25 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.81 -1.23 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.03 -1.20 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.29 -1.16 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.58 -0.80 42 0 27 0
29JUN27 28.00 C 0.00 0.00 0.00 8.76 -0.93 41 0 30 0
29JUN27 29.00 C 0.00 0.00 0.00 8.26 -0.76 42 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 7.65 -1.00 42 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 7.08 -0.71 42 0 30 0
29JUN27 32.00 C 0.00 0.00 0.00 6.41 -0.82 41 0 75 0
29JUN27 33.00 C 0.00 0.00 0.00 6.03 -0.66 42 0 60 0
29JUN27 34.00 C 0.00 0.00 0.00 5.50 -0.69 42 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 5.08 -0.64 42 0 54 0
29JUN27 36.00 C 0.00 0.00 0.00 4.56 -0.72 41 0 120 0
29JUN27 37.00 C 0.00 0.00 0.00 4.25 -0.62 42 0 210 0
29JUN27 38.00 C 0.00 0.00 0.00 3.92 -0.56 42 0 90 0
29JUN27 39.00 C 0.00 0.00 0.00 3.60 -0.52 42 0 90 0
29JUN27 40.00 C 0.00 0.00 0.00 3.26 -0.53 42 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 3.08 -0.40 43 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 2.77 -0.43 42 0 220 0
29JUN27 43.00 C 0.00 0.00 0.00 2.50 -0.43 42 0 75 0
29JUN27 44.00 C 0.00 0.00 0.00 2.39 -0.30 43 0 105 0
29JUN27 45.00 C 0.00 0.00 0.00 2.19 -0.27 43 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 2.00 -0.25 43 0 22 0
29JUN27 47.00 C 0.00 0.00 0.00 1.82 -0.24 43 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 1.66 -0.28 43 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 1.51 -0.23 43 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 1.38 -0.20 43 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 1.09 -0.20 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.86 -0.20 43 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.68 -0.14 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.54 -0.11 43 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.42 -0.10 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.33 -0.08 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.26 -0.06 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.21 -0.05 43 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.17 -0.03 43 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 13.86 -1.25 42 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 13.07 -1.22 42 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 12.31 -1.19 42 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 11.57 -1.17 42 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.87 -1.13 42 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.20 -1.10 42 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.56 -0.74 42 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 8.75 -0.93 40 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 8.16 -0.92 40 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 7.61 -0.90 40 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 7.15 -0.82 40 0 30 0
29SEP27 33.00 C 0.00 0.00 0.00 6.61 -0.85 40 0 15 0
29SEP27 34.00 C 0.00 0.00 0.00 6.24 -0.73 41 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 5.80 -0.72 41 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 5.38 -0.70 41 0 45 0
29SEP27 37.00 C 0.00 0.00 0.00 5.01 -0.67 41 0 15 0
29SEP27 38.00 C 0.00 0.00 0.00 4.67 -0.63 41 0 15 0
29SEP27 39.00 C 0.00 0.00 0.00 4.40 -0.54 41 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 4.00 -0.60 41 0 45 0
29SEP27 41.00 C 0.00 0.00 0.00 3.80 -0.48 41 0 60 0
29SEP27 42.00 C 0.00 0.00 0.00 3.54 -0.45 41 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 3.22 -0.49 41 0 57 0
29SEP27 44.00 C 0.00 0.00 0.00 3.02 -0.54 41 0 23 0
29SEP27 45.00 C 0.00 0.00 0.00 2.76 -0.45 41 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 2.66 -0.32 42 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 2.52 -0.34 42 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 2.27 -0.31 42 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 2.10 -0.30 42 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 1.95 -0.34 42 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 1.61 -0.30 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.33 -0.25 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.14 -0.18 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.94 -0.19 42 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 0.78 -0.16 42 0 15 0
29SEP27 65.00 C 0.00 0.00 0.00 0.64 -0.14 42 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 0.53 -0.12 42 0 0 0
29SEP27 70.00 C 0.76 0.76 0.68 0.44 -0.08 42 30 30 +30
29SEP27 72.50 C 0.00 0.00 0.00 0.37 -0.08 42 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.30 -0.07 42 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.25 -0.06 42 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 0.20 -0.05 41 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 0.18 -0.04 42 0 45 0
29SEP27 85.00 C 0.00 0.00 0.00 0.15 -0.03 42 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.12 -0.03 42 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
TOTAL CALL 1,347 16,437 -940
09OCT26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
09OCT26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
09OCT26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
09OCT26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
09OCT26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
09OCT26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
09OCT26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
09OCT26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 306 0
09OCT26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
09OCT26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
09OCT26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 166 0
09OCT26 33.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 81 0
09OCT26 33.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 121 0
09OCT26 34.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 136 0
09OCT26 34.50 P 0.03 0.07 0.02 0.00 -0.14 0 162 112 -96
09OCT26 35.00 P 0.12 0.26 0.04 0.50 +0.25 0 66 0 -59
09OCT26 35.50 P 0.16 0.40 0.13 1.00 +0.60 0 90 0 -21
09OCT26 36.00 P 0.35 1.00 0.35 1.50 +0.83 0 246 0 -201
09OCT26 36.50 P 0.35 0.67 0.35 2.00 +1.08 0 27 0 -15
09OCT26 37.00 P 0.00 0.00 0.00 2.50 +1.15 0 0 0 -75
09OCT26 37.50 P 0.00 0.00 0.00 3.00 +1.27 0 0 0 -15
09OCT26 38.00 P 0.00 0.00 0.00 3.50 +1.27 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 4.00 +1.36 0 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 4.50 +1.37 0 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 5.00 +1.38 0 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 5.50 +1.38 0 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 6.00 +1.38 0 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 6.50 +1.38 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 7.00 +1.38 0 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 7.50 +1.38 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 8.00 +1.38 0 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 8.50 +1.38 0 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 9.00 +1.15 0 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 9.50 +1.38 0 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 10.00 +1.38 0 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 10.50 +1.38 0 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 11.00 +1.38 0 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 11.50 - 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 0.00 130 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 1 0
16OCT26 29.50 P 0.00 0.00 0.00 0.03 +0.01 60 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 0.05 +0.01 59 0 455 0
16OCT26 30.50 P 0.00 0.00 0.00 0.07 +0.02 58 0 54 0
16OCT26 31.00 P 0.00 0.00 0.00 0.11 +0.03 57 0 45 0
16OCT26 31.50 P 0.00 0.00 0.00 0.17 +0.06 58 0 74 0
16OCT26 32.00 P 0.23 0.23 0.23 0.24 +0.07 57 15 80 -15
16OCT26 32.50 P 0.24 0.35 0.24 0.35 +0.11 57 17 85 +2
16OCT26 33.00 P 0.21 0.21 0.21 0.48 +0.15 57 15 84 -1
16OCT26 33.50 P 0.28 0.43 0.28 0.64 +0.20 57 44 45 0
16OCT26 34.00 P 0.35 0.75 0.35 0.83 +0.26 56 43 61 +17
16OCT26 34.50 P 0.58 0.91 0.48 1.06 +0.35 56 121 120 +62
16OCT26 35.00 P 1.00 1.01 0.89 1.33 +0.39 55 38 135 +28
16OCT26 35.50 P 1.54 1.54 1.19 1.63 +0.47 55 250 263 +205
16OCT26 36.00 P 1.37 1.55 1.37 1.97 +0.59 54 37 67 +37
16OCT26 36.50 P 1.67 1.67 1.67 2.40 +0.74 58 15 36 +15
16OCT26 37.00 P 0.00 0.00 0.00 2.79 +0.76 58 0 45 0
16OCT26 37.50 P 2.36 2.36 1.84 3.21 +0.91 58 31 31 +31
16OCT26 38.00 P 0.00 0.00 0.00 3.65 +0.99 58 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 4.10 +1.05 57 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 4.57 +1.12 58 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 5.04 +1.17 57 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 5.53 +1.22 59 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 6.01 +1.25 56 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 6.51 +1.29 59 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 7.00 +1.31 0 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 7.50 +1.33 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 8.00 +1.35 0 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 8.50 +1.36 0 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 9.00 - 0 0 0 -
16OCT26 44.00 P 0.00 0.00 0.00 9.50 - 0 0 0 -
16OCT26 44.50 P 0.00 0.00 0.00 10.00 - 0 0 0 -
16OCT26 45.00 P 0.00 0.00 0.00 10.50 - 0 0 0 -
16OCT26 45.50 P 0.00 0.00 0.00 11.00 - 0 0 0 -
16OCT26 46.00 P 0.00 0.00 0.00 11.50 - 0 0 0 -
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 108 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 54 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 118 0
29OCT26 26.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 183 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 363 0
29OCT26 28.00 P 0.00 0.00 0.00 0.07 +0.03 52 0 166 0
29OCT26 29.00 P 0.00 0.00 0.00 0.13 +0.05 52 0 127 0
29OCT26 30.00 P 0.00 0.00 0.00 0.24 +0.10 52 0 364 0
29OCT26 31.00 P 0.00 0.00 0.00 0.39 +0.14 51 0 283 0
29OCT26 32.00 P 0.00 0.00 0.00 0.63 +0.21 51 0 468 0
29OCT26 33.00 P 0.00 0.00 0.00 0.95 +0.29 51 0 156 0
29OCT26 34.00 P 1.36 1.36 1.07 1.36 +0.38 50 3 327 +3
29OCT26 35.00 P 1.28 1.82 1.28 1.86 +0.48 50 58 330 +41
29OCT26 36.00 P 1.97 2.22 1.97 2.45 +0.56 49 31 661 -1
29OCT26 37.00 P 2.37 2.37 2.37 3.13 +0.65 48 11 237 +11
29OCT26 38.00 P 0.00 0.00 0.00 3.99 +0.83 51 0 337 0
29OCT26 39.00 P 0.00 0.00 0.00 4.82 +0.91 51 0 213 0
29OCT26 40.00 P 5.05 5.05 5.05 5.70 +1.11 51 1 168 0
29OCT26 41.00 P 0.00 0.00 0.00 6.62 +1.03 52 0 244 0
29OCT26 42.00 P 6.30 6.30 6.30 7.56 +1.24 51 100 144 -1
29OCT26 43.00 P 0.00 0.00 0.00 8.53 +1.29 52 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 9.51 +1.32 51 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 10.50 +1.35 0 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 11.50 +1.37 0 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 12.50 +1.38 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 13.50 +1.38 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.50 +1.38 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.50 +1.38 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 18.00 +1.38 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.50 +1.38 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 23.00 +1.38 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.50 +1.38 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 28.00 +1.38 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 30.50 +1.38 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 33.00 +1.38 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 35.50 +1.38 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 38.00 +1.38 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 40.50 +1.38 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 43.00 +1.38 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 45.50 +1.38 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 48.00 +1.38 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 50.50 +1.38 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 53.00 +1.38 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 55.50 +1.38 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 58.00 +1.38 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 60.50 +1.38 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 63.00 +1.38 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 65.50 +1.38 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.02 0.00 49 0 285 0
27NOV26 24.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 123 0
27NOV26 25.00 P 0.00 0.00 0.00 0.08 +0.03 50 0 50 0
27NOV26 26.00 P 0.00 0.00 0.00 0.13 +0.05 49 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 0.21 +0.07 49 0 52 0
27NOV26 28.00 P 0.00 0.00 0.00 0.34 +0.12 49 0 214 0
27NOV26 29.00 P 0.51 0.51 0.51 0.50 +0.17 49 17 106 +2
27NOV26 30.00 P 0.00 0.00 0.00 0.68 +0.19 48 0 212 0
27NOV26 31.00 P 0.00 0.00 0.00 0.93 +0.23 48 0 360 0
27NOV26 32.00 P 1.04 1.04 1.04 1.26 +0.29 48 1 586 -1
27NOV26 33.00 P 0.00 0.00 0.00 1.64 +0.34 48 0 214 0
27NOV26 34.00 P 1.73 2.16 1.73 2.09 +0.40 47 29 214 +24
27NOV26 35.00 P 2.33 2.60 2.33 2.61 +0.47 47 56 133 +36
27NOV26 36.00 P 2.54 3.20 2.54 3.17 +0.52 47 51 99 -7
27NOV26 37.00 P 3.43 3.43 3.26 3.80 +0.57 46 16 36 +3
27NOV26 38.00 P 0.00 0.00 0.00 4.49 +0.61 46 0 105 0
27NOV26 39.00 P 0.00 0.00 0.00 5.38 +0.80 49 0 131 0
27NOV26 40.00 P 0.00 0.00 0.00 6.17 +0.85 49 0 105 0
27NOV26 41.00 P 0.00 0.00 0.00 6.81 +0.69 43 0 45 0
27NOV26 42.00 P 0.00 0.00 0.00 7.87 +1.12 49 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 8.76 +1.17 49 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 9.68 +1.21 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.62 +1.25 49 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 11.57 +1.28 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.54 +0.97 49 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 13.52 +1.33 49 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 14.51 +1.35 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.50 +1.36 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.00 +1.38 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.50 +1.38 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 23.00 +1.38 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.50 +1.38 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 28.00 +1.38 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 30.50 +1.38 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 33.00 +1.38 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 35.50 +1.38 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 38.00 +1.38 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 40.50 +1.38 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 43.00 +1.38 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 45.50 +1.38 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 48.00 +1.38 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 50.50 +1.38 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 53.00 +1.38 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 55.50 +1.38 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 58.00 +1.38 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 60.50 +1.38 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 63.00 +1.38 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 65.50 +1.38 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.12 +0.02 46 0 17 0
30DEC26 25.00 P 0.30 0.30 0.30 0.19 +0.05 46 3 5 +3
30DEC26 26.00 P 0.00 0.00 0.00 0.29 +0.06 46 0 115 0
30DEC26 27.00 P 0.00 0.00 0.00 0.43 +0.09 46 0 86 0
30DEC26 28.00 P 0.00 0.00 0.00 0.60 +0.12 46 0 32 0
30DEC26 29.00 P 0.00 0.00 0.00 0.81 +0.15 46 0 90 0
30DEC26 30.00 P 0.00 0.00 0.00 1.06 +0.18 46 0 63 0
30DEC26 31.00 P 0.00 0.00 0.00 1.34 +0.19 45 0 215 0
30DEC26 32.00 P 1.78 1.78 1.78 1.69 +0.21 45 1 159 0
30DEC26 33.00 P 0.00 0.00 0.00 2.09 +0.25 45 0 134 0
30DEC26 34.00 P 2.66 2.66 2.62 2.56 +0.29 44 63 131 +57
30DEC26 35.00 P 3.17 3.29 3.12 3.08 +0.33 44 12 257 +4
30DEC26 36.00 P 3.75 3.75 3.68 3.63 +0.36 44 32 199 +1
30DEC26 37.00 P 0.00 0.00 0.00 4.25 +0.39 44 0 157 0
30DEC26 38.00 P 0.00 0.00 0.00 4.99 +0.51 45 0 371 0
30DEC26 39.00 P 5.26 5.26 5.24 5.71 +0.56 45 90 536 0
30DEC26 40.00 P 0.00 0.00 0.00 6.52 +0.65 45 0 78 0
30DEC26 41.00 P 0.00 0.00 0.00 7.28 +0.85 45 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 8.16 +0.96 46 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.01 +1.02 46 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 9.89 +1.06 46 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 10.79 +1.11 46 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 11.71 +1.15 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.65 +1.08 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.60 +1.22 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.56 +1.26 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.53 +1.28 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.00 +1.34 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.50 +1.38 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.00 +1.38 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.50 +1.38 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.00 +1.38 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.50 +1.38 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.00 +1.38 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.50 +1.38 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.00 +1.38 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.50 +1.38 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.00 +1.38 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.50 +1.38 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.00 +1.38 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.50 +1.38 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.00 +1.38 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.50 +1.38 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.00 +1.38 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 60.50 +1.38 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 63.00 +1.38 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 65.50 +1.38 0 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.08 +0.02 44 0 45 0
28JAN27 23.00 P 0.00 0.00 0.00 0.13 +0.03 44 0 15 0
28JAN27 24.00 P 0.00 0.00 0.00 0.20 +0.05 44 0 30 0
28JAN27 25.00 P 0.00 0.00 0.00 0.29 +0.06 44 0 16 0
28JAN27 26.00 P 0.00 0.00 0.00 0.42 +0.09 44 0 15 0
28JAN27 27.00 P 0.00 0.00 0.00 0.59 +0.13 44 0 15 0
28JAN27 28.00 P 0.00 0.00 0.00 0.80 +0.18 45 0 30 0
28JAN27 29.00 P 1.03 1.03 1.03 1.06 +0.23 45 10 24 0
28JAN27 30.00 P 1.29 1.29 1.29 1.35 +0.27 45 2 30 0
28JAN27 31.00 P 0.00 0.00 0.00 1.70 +0.33 45 0 50 0
28JAN27 32.00 P 0.00 0.00 0.00 2.06 +0.35 44 0 27 0
28JAN27 33.00 P 2.35 2.45 2.35 2.44 +0.34 44 29 68 +9
28JAN27 34.00 P 2.50 3.00 2.50 2.91 +0.38 43 42 98 +38
28JAN27 35.00 P 3.27 3.68 3.11 3.42 +0.39 43 16 41 +16
28JAN27 36.00 P 3.82 3.89 3.82 3.99 +0.44 43 17 41 +17
28JAN27 37.00 P 4.41 4.41 4.36 4.56 +0.42 42 3 34 +2
28JAN27 38.00 P 5.24 5.24 5.24 5.24 +0.49 42 3 18 +3
28JAN27 39.00 P 0.00 0.00 0.00 6.07 +0.81 44 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 6.80 +0.86 44 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 7.58 +0.91 44 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 8.37 +0.96 44 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 9.21 - 44 0 0 -
28JAN27 44.00 P 0.00 0.00 0.00 10.06 - 44 0 0 -
28JAN27 45.00 P 0.00 0.00 0.00 10.95 - 44 0 0 -
30MAR27 22.00 P 0.00 0.00 0.00 0.22 +0.06 43 0 160 0
30MAR27 23.00 P 0.00 0.00 0.00 0.31 +0.08 43 0 30 0
30MAR27 24.00 P 0.00 0.00 0.00 0.43 +0.11 44 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 0.58 +0.14 43 0 30 0
30MAR27 26.00 P 0.00 0.00 0.00 0.74 +0.16 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.98 +0.20 43 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 1.25 +0.26 44 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.55 +0.29 44 0 256 0
30MAR27 30.00 P 0.00 0.00 0.00 1.90 +0.36 44 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 2.28 +0.39 44 0 145 0
30MAR27 32.00 P 0.00 0.00 0.00 2.68 +0.43 44 0 438 0
30MAR27 33.00 P 2.92 3.18 2.70 3.18 +0.50 44 164 459 +153
30MAR27 34.00 P 0.00 0.00 0.00 3.63 +0.50 43 0 63 0
30MAR27 35.00 P 0.00 0.00 0.00 4.15 +0.51 43 0 56 0
30MAR27 36.00 P 0.00 0.00 0.00 4.72 +0.55 43 0 103 0
30MAR27 37.00 P 0.00 0.00 0.00 5.35 +0.59 43 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.99 +0.63 43 0 408 0
30MAR27 39.00 P 0.00 0.00 0.00 6.75 +0.72 44 0 135 0
30MAR27 40.00 P 0.00 0.00 0.00 7.37 +0.86 43 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 8.10 +0.89 43 0 27 0
30MAR27 42.00 P 0.00 0.00 0.00 8.88 +0.95 43 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 9.67 +1.00 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.48 +1.02 43 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 11.32 +1.06 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.18 +1.10 43 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.05 +1.12 43 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 13.95 +1.17 43 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 14.85 +1.18 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.77 +1.21 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.12 +1.26 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.54 +1.32 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.00 +1.35 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.50 +1.38 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.00 +1.38 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.50 +1.38 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.00 +1.38 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.50 +1.38 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 38.00 +1.38 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.50 +1.38 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.00 +1.38 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 45.50 +1.38 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.00 +1.38 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.50 +1.38 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 53.00 +1.38 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 55.50 +1.38 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 58.00 +1.38 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 60.50 +1.38 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 63.00 +1.38 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 65.50 +1.38 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.46 +0.11 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.61 +0.15 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.76 +0.13 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.97 +0.20 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.24 +0.23 43 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 1.52 +0.28 43 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 1.83 +0.30 43 0 45 0
29JUN27 29.00 P 0.00 0.00 0.00 2.19 +0.37 43 0 91 0
29JUN27 30.00 P 0.00 0.00 0.00 2.56 +0.38 43 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 3.00 +0.46 43 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 3.44 +0.47 43 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 3.95 +0.54 43 0 60 0
29JUN27 34.00 P 0.00 0.00 0.00 4.47 +0.58 43 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 5.04 +0.63 44 0 75 0
29JUN27 36.00 P 0.00 0.00 0.00 5.61 +0.66 44 0 135 0
29JUN27 37.00 P 0.00 0.00 0.00 6.24 +0.69 44 0 253 0
29JUN27 38.00 P 0.00 0.00 0.00 6.85 +0.70 44 0 195 0
29JUN27 39.00 P 0.00 0.00 0.00 7.38 +0.59 42 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 8.24 +0.77 44 0 75 0
29JUN27 41.00 P 0.00 0.00 0.00 8.78 +0.87 42 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 9.52 +0.90 42 0 115 0
29JUN27 43.00 P 0.00 0.00 0.00 10.27 +0.92 42 0 18 0
29JUN27 44.00 P 0.00 0.00 0.00 11.06 +0.97 42 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 11.86 +0.68 42 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 12.67 +1.02 42 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 13.52 +1.07 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.37 +1.10 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.23 +1.11 42 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.11 +1.13 42 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.37 +1.19 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.70 +1.25 42 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 23.09 +1.29 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 25.52 +1.33 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 28.00 +1.36 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.50 +1.38 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.00 +1.38 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 35.50 +1.38 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 38.00 +1.38 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 40.50 +1.38 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 43.00 +1.38 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 45.50 +1.38 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 48.00 +1.38 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 50.50 +1.38 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 53.00 +1.38 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 55.50 +1.38 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 58.00 +1.38 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 60.50 +1.38 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 63.00 +1.38 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 65.50 +1.38 0 0 0 0
29SEP27 22.00 P 0.96 0.96 0.96 0.71 +0.14 42 15 15 +15
29SEP27 23.00 P 0.00 0.00 0.00 0.89 +0.18 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.08 +0.19 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.36 +0.22 42 0 45 0
29SEP27 26.00 P 0.00 0.00 0.00 1.65 +0.28 42 0 30 0
29SEP27 27.00 P 0.00 0.00 0.00 1.95 +0.29 42 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 2.31 +0.36 42 0 75 0
29SEP27 29.00 P 0.00 0.00 0.00 2.67 +0.36 42 0 45 0
29SEP27 30.00 P 0.00 0.00 0.00 3.09 +0.42 42 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 3.54 +0.46 43 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 4.00 +0.48 43 0 30 0
29SEP27 33.00 P 0.00 0.00 0.00 4.52 +0.56 43 0 60 0
29SEP27 34.00 P 0.00 0.00 0.00 5.05 +0.57 43 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 5.62 +0.62 43 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 6.22 +0.68 43 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 6.83 +0.69 43 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 7.48 +0.73 43 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 7.93 +0.78 42 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 8.60 +0.79 42 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 9.29 +0.81 42 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 10.03 +0.88 42 0 60 0
29SEP27 43.00 P 0.00 0.00 0.00 10.99 +0.82 43 0 45 0
29SEP27 44.00 P 0.00 0.00 0.00 11.76 +0.84 43 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 12.30 +0.95 42 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 13.10 +1.00 42 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 13.91 +1.01 42 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 14.73 +1.03 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 15.58 +1.07 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 16.44 +1.10 42 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 18.63 +1.14 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 20.90 +1.20 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 23.22 +1.24 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 25.61 +1.29 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 28.03 +1.32 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 30.50 +1.36 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 33.00 +1.38 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 35.50 +1.38 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 38.00 +1.38 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 40.50 +1.38 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 43.00 +1.38 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 45.50 +1.38 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 48.00 +1.38 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 50.50 +1.38 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 53.00 +1.38 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 55.50 +1.38 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 58.00 +1.38 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 60.50 +1.38 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 63.00 +1.38 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 65.50 +1.38 0 0 0 0
TOTAL PUT 2,093 20,606 +327
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$ 34.780
29OCT26 24.00 C 0.00 0.00 0.00 10.82 +0.37 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.82 +0.37 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.83 +0.37 46 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.83 +0.37 38 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.78 +0.31 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.83 +0.35 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.84 +0.34 27 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 3.87 +0.31 28 0 6 0
29OCT26 32.00 C 0.00 0.00 0.00 2.95 +0.28 28 0 30 0
29OCT26 33.00 C 0.00 0.00 0.00 2.11 +0.21 28 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 1.40 +0.17 28 0 160 0
29OCT26 35.00 C 0.00 0.00 0.00 0.83 +0.07 27 0 213 0
29OCT26 36.00 C 0.45 0.45 0.45 0.46 +0.03 28 4 297 +4
29OCT26 37.00 C 0.21 0.22 0.20 0.24 +0.01 28 31 228 -3
29OCT26 38.00 C 0.00 0.00 0.00 0.11 0.00 28 0 167 0
29OCT26 39.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 282 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 29 0 218 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 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 37 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 44 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 74 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.92 +0.39 49 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.93 +0.38 45 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.94 +0.37 41 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.98 +0.38 41 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.01 +0.36 38 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.07 +0.41 36 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.07 +0.31 31 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 4.20 +0.28 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.40 +0.25 31 0 105 0
27NOV26 33.00 C 2.64 2.64 2.64 2.61 +0.16 29 15 47 -7
27NOV26 34.00 C 0.00 0.00 0.00 2.07 +0.21 31 0 116 0
27NOV26 35.00 C 1.49 1.49 1.49 1.51 +0.14 30 3 115 0
27NOV26 36.00 C 0.00 0.00 0.00 1.10 +0.10 30 0 240 0
27NOV26 37.00 C 0.73 0.73 0.73 0.78 +0.08 30 4 219 +4
27NOV26 38.00 C 0.49 0.51 0.49 0.54 +0.05 30 30 211 +30
27NOV26 39.00 C 0.00 0.00 0.00 0.36 +0.03 30 0 133 0
27NOV26 40.00 C 0.20 0.20 0.20 0.24 +0.03 30 15 111 -15
27NOV26 41.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 47 0
27NOV26 42.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 148 0
27NOV26 43.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 122 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 0.00 30 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 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 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.04 +0.38 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.08 +0.38 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.11 +0.37 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.16 +0.36 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.23 +0.34 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.35 +0.44 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.39 +0.31 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.60 +0.30 32 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 3.87 +0.27 32 0 63 0
30DEC26 33.00 C 0.00 0.00 0.00 3.13 +0.15 30 0 32 0
30DEC26 34.00 C 0.00 0.00 0.00 2.63 +0.22 32 0 217 0
30DEC26 35.00 C 2.06 2.15 2.00 2.06 +0.16 31 55 226 +40
30DEC26 36.00 C 0.00 0.00 0.00 1.64 +0.14 31 0 230 0
30DEC26 37.00 C 0.00 0.00 0.00 1.29 +0.13 31 0 179 0
30DEC26 38.00 C 0.00 0.00 0.00 1.00 +0.12 31 0 269 0
30DEC26 39.00 C 0.75 0.75 0.75 0.77 +0.10 31 4 64 +4
30DEC26 40.00 C 0.00 0.00 0.00 0.58 +0.08 31 0 146 0
30DEC26 41.00 C 0.00 0.00 0.00 0.43 +0.06 31 0 201 0
30DEC26 42.00 C 0.00 0.00 0.00 0.34 +0.06 32 0 96 0
30DEC26 43.00 C 0.00 0.00 0.00 0.23 +0.02 31 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 203 0
30DEC26 45.00 C 0.00 0.00 0.00 0.13 +0.02 32 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 44 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 71 0
30DEC26 50.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 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 47 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 54 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 68 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 11.16 +0.38 42 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 10.20 +0.37 40 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 9.26 +0.36 38 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 8.34 +0.35 37 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 7.44 +0.34 35 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 6.59 +0.43 35 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 5.65 +0.28 32 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 4.89 +0.26 31 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 4.20 +0.24 31 0 15 0
28JAN27 33.00 C 3.68 3.68 3.68 3.52 +0.16 31 15 30 +15
28JAN27 34.00 C 0.00 0.00 0.00 2.94 +0.14 31 0 162 0
28JAN27 35.00 C 2.47 2.48 2.45 2.43 +0.12 31 37 37 +37
28JAN27 36.00 C 2.03 2.03 2.03 2.00 +0.12 31 15 0 -15
28JAN27 37.00 C 0.00 0.00 0.00 1.63 +0.11 31 0 30 0
28JAN27 38.00 C 0.00 0.00 0.00 1.32 +0.09 31 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 1.06 +0.08 31 0 60 0
28JAN27 40.00 C 0.00 0.00 0.00 0.85 +0.06 31 0 105 0
28JAN27 41.00 C 0.00 0.00 0.00 0.67 +0.04 31 0 45 0
28JAN27 42.00 C 0.00 0.00 0.00 0.52 +0.03 31 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 0.41 +0.04 31 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 0.31 +0.01 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.46 +0.39 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.53 +0.37 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.63 +0.35 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.69 +0.26 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.86 +0.25 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.08 +0.25 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.24 +0.26 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.55 +0.25 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.90 +0.22 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.28 +0.15 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.77 +0.17 33 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 3.24 +0.12 32 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 2.79 +0.10 32 0 115 0
30MAR27 37.00 C 0.00 0.00 0.00 2.43 +0.13 32 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 2.04 +0.07 32 0 101 0
30MAR27 39.00 C 0.00 0.00 0.00 1.77 +0.09 32 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 1.49 +0.07 32 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 1.28 +0.07 32 0 30 0
30MAR27 42.00 C 0.00 0.00 0.00 1.08 +0.04 32 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 0.91 +0.02 32 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 0.75 0.00 32 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 0.65 +0.04 33 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 0.54 +0.03 33 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.46 +0.03 33 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 0.38 +0.02 33 0 31 0
30MAR27 49.00 C 0.00 0.00 0.00 0.32 +0.02 33 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.26 +0.01 33 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.16 +0.01 33 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.06 0.00 33 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.04 0.00 33 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 35 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 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 11.79 +0.37 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.91 +0.35 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.99 +0.26 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.23 +0.30 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.42 +0.25 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.67 +0.23 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.96 +0.20 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.11 +0.11 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.49 +0.06 34 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.94 +0.06 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.55 +0.02 35 0 83 0
29JUN27 35.00 C 4.04 4.04 4.04 4.06 +0.13 35 15 162 +15
29JUN27 36.00 C 0.00 0.00 0.00 3.51 -0.01 34 0 115 0
29JUN27 37.00 C 0.00 0.00 0.00 3.02 -0.02 33 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.68 -0.10 33 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 2.52 +0.06 34 0 21 0
29JUN27 40.00 C 2.22 2.23 2.22 2.21 0.00 34 45 252 +45
29JUN27 41.00 C 0.00 0.00 0.00 1.95 +0.01 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.70 -0.01 34 0 77 0
29JUN27 43.00 C 0.00 0.00 0.00 1.44 -0.04 33 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 1.28 -0.02 34 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 1.11 -0.07 34 0 32 0
29JUN27 46.00 C 0.00 0.00 0.00 0.99 -0.02 34 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 0.87 -0.02 34 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 0.76 -0.02 34 0 23 0
29JUN27 49.00 C 0.00 0.00 0.00 0.66 -0.03 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.57 -0.03 34 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.40 -0.06 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.28 -0.05 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.19 -0.04 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.13 -0.04 34 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 48 0
29SEP27 24.00 C 0.00 0.00 0.00 11.89 +0.34 40 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.98 +0.26 38 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.24 +0.31 39 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.38 +0.24 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.74 +0.32 38 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.06 +0.29 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.30 +0.20 36 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 6.69 +0.17 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.11 +0.15 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.56 +0.12 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.08 -0.05 35 0 15 0
29SEP27 35.00 C 4.74 4.74 4.74 4.66 +0.16 36 2 15 0
29SEP27 36.00 C 0.00 0.00 0.00 4.24 +0.14 36 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 3.90 +0.15 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.55 +0.14 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.24 +0.12 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.96 +0.11 36 0 23 0
29SEP27 41.00 C 0.00 0.00 0.00 2.70 +0.11 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.53 +0.14 37 0 4 0
29SEP27 43.00 C 0.00 0.00 0.00 2.31 +0.09 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.10 +0.09 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.90 +0.06 37 0 15 0
29SEP27 46.00 C 0.00 0.00 0.00 1.74 +0.06 37 0 15 0
TOTAL CALL 290 11,734 +154
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 58 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 37 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 106 0
29OCT26 31.00 P 0.00 0.00 0.00 0.04 -0.04 29 0 113 0
29OCT26 32.00 P 0.18 0.18 0.18 0.11 -0.09 28 10 331 +10
29OCT26 33.00 P 0.31 0.31 0.31 0.28 -0.15 29 6 306 0
29OCT26 34.00 P 0.66 0.66 0.66 0.58 -0.22 29 2 211 +2
29OCT26 35.00 P 0.00 0.00 0.00 1.05 -0.28 29 0 328 0
29OCT26 36.00 P 0.00 0.00 0.00 1.64 -0.33 28 0 136 0
29OCT26 37.00 P 0.00 0.00 0.00 2.41 -0.35 28 0 86 0
29OCT26 38.00 P 0.00 0.00 0.00 3.29 -0.36 28 0 88 0
29OCT26 39.00 P 0.00 0.00 0.00 4.23 -0.37 27 0 106 0
29OCT26 40.00 P 0.00 0.00 0.00 5.22 -0.36 0 0 15 0
29OCT26 41.00 P 0.00 0.00 0.00 6.22 -0.38 0 0 125 0
29OCT26 42.00 P 0.00 0.00 0.00 7.28 -0.32 49 0 156 0
29OCT26 43.00 P 0.00 0.00 0.00 8.28 -0.32 54 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 9.28 -0.32 59 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.28 -0.32 63 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.28 -0.32 68 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.28 -0.32 72 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.28 -0.32 76 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.28 -0.32 80 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.28 -0.32 83 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.78 -0.32 92 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.28 -0.32 101 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.78 -0.32 109 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.28 -0.32 117 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 13 0
27NOV26 29.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 33 0
27NOV26 30.00 P 0.00 0.00 0.00 0.16 -0.05 31 0 66 0
27NOV26 31.00 P 0.00 0.00 0.00 0.29 -0.09 31 0 142 0
27NOV26 32.00 P 0.00 0.00 0.00 0.50 -0.11 31 0 84 0
27NOV26 33.00 P 0.84 0.84 0.78 0.80 -0.14 31 11 130 +7
27NOV26 34.00 P 0.00 0.00 0.00 1.18 -0.19 31 0 128 0
27NOV26 35.00 P 1.67 1.67 1.67 1.69 -0.18 32 15 103 0
27NOV26 36.00 P 2.11 2.11 2.11 2.27 -0.21 32 15 137 -8
27NOV26 37.00 P 0.00 0.00 0.00 2.89 -0.28 31 0 86 0
27NOV26 38.00 P 0.00 0.00 0.00 3.65 -0.30 31 0 51 0
27NOV26 39.00 P 0.00 0.00 0.00 4.47 -0.33 31 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 5.35 -0.34 31 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 6.22 -0.40 0 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 7.28 -0.32 34 0 134 0
27NOV26 43.00 P 0.00 0.00 0.00 8.28 -0.32 37 0 93 0
27NOV26 44.00 P 0.00 0.00 0.00 9.28 -0.32 41 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 10.28 -0.32 44 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.28 -0.32 47 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.28 -0.32 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.28 -0.32 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.28 -0.32 55 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.28 -0.32 57 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.78 -0.32 63 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.28 -0.32 69 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.78 -0.32 75 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.28 -0.32 80 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 52 0
30DEC26 29.00 P 0.00 0.00 0.00 0.25 -0.04 32 0 16 0
30DEC26 30.00 P 0.00 0.00 0.00 0.41 -0.05 32 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 0.62 -0.06 32 0 209 0
30DEC26 32.00 P 0.93 0.93 0.93 0.89 -0.09 32 15 165 +9
30DEC26 33.00 P 1.26 1.26 1.25 1.25 -0.11 32 115 142 +70
30DEC26 34.00 P 0.00 0.00 0.00 1.67 -0.14 32 0 2,548 0
30DEC26 35.00 P 2.07 2.10 2.07 2.15 -0.16 32 29 183 -29
30DEC26 36.00 P 0.00 0.00 0.00 2.71 -0.19 32 0 160 0
30DEC26 37.00 P 0.00 0.00 0.00 3.32 -0.22 32 0 135 0
30DEC26 38.00 P 0.00 0.00 0.00 4.03 -0.24 32 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 4.79 -0.26 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.61 -0.28 32 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 6.39 -0.37 29 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 7.30 -0.37 29 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.31 -0.31 32 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 9.28 -0.32 33 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 10.28 -0.32 36 0 47 0
30DEC26 46.00 P 0.00 0.00 0.00 11.28 -0.32 38 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 12.28 -0.32 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.28 -0.32 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.28 -0.32 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.28 -0.32 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.78 -0.32 52 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.28 -0.32 57 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.78 -0.32 61 0 21 0
30DEC26 60.00 P 0.00 0.00 0.00 25.28 -0.32 65 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.72 -0.38 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.22 -0.37 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.72 -0.37 0 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 35.22 -0.37 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.72 -0.37 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.22 -0.37 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.72 -0.37 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.22 -0.37 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.72 -0.37 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.22 -0.37 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.72 -0.37 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.22 -0.37 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.72 -0.37 0 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.16 -0.04 31 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 0.26 -0.05 32 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.40 -0.07 32 0 15 0
28JAN27 30.00 P 0.64 0.64 0.64 0.59 -0.08 32 10 25 +10
28JAN27 31.00 P 0.00 0.00 0.00 0.84 -0.10 32 0 19 0
28JAN27 32.00 P 0.00 0.00 0.00 1.15 -0.12 32 0 45 0
28JAN27 33.00 P 0.00 0.00 0.00 1.52 -0.15 32 0 60 0
28JAN27 34.00 P 0.00 0.00 0.00 1.97 -0.15 32 0 135 0
28JAN27 35.00 P 0.00 0.00 0.00 2.47 -0.16 32 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 3.03 -0.17 32 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 3.59 -0.24 31 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 4.28 -0.26 31 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 5.01 -0.29 31 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 5.79 -0.30 31 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 6.65 -0.27 32 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 7.50 -0.29 32 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 8.41 -0.29 32 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 9.34 -0.30 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.19 -0.03 33 0 70 0
30MAR27 26.00 P 0.00 0.00 0.00 0.29 -0.03 33 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.42 -0.05 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.58 -0.07 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.79 -0.09 33 0 35 0
30MAR27 30.00 P 0.00 0.00 0.00 1.05 -0.09 33 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 1.36 -0.11 33 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.71 -0.13 33 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 2.12 -0.13 33 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 2.57 -0.14 33 0 26 0
30MAR27 35.00 P 0.00 0.00 0.00 3.07 -0.15 33 0 20 0
30MAR27 36.00 P 0.00 0.00 0.00 3.64 -0.14 33 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 4.19 -0.22 33 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 4.84 -0.25 33 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 5.54 -0.26 33 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.27 -0.25 33 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 7.04 -0.27 32 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 7.85 -0.27 32 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 8.69 -0.28 32 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.55 -0.29 32 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 10.46 -0.28 32 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 11.30 -0.37 30 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 12.28 -0.35 31 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 13.28 -0.32 33 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 14.28 -0.32 35 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.28 -0.32 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.78 -0.32 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.28 -0.32 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.78 -0.32 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.28 -0.32 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.72 -0.38 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.22 -0.37 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.72 -0.37 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.22 -0.37 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.72 -0.37 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.22 -0.37 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.72 -0.37 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 45.22 -0.37 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.72 -0.37 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.22 -0.37 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.45 -0.12 34 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 0.60 -0.12 34 0 80 0
29JUN27 26.00 P 0.00 0.00 0.00 0.81 -0.11 34 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 1.04 -0.13 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.31 -0.15 34 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.63 -0.15 34 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 1.95 -0.21 34 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 2.33 -0.22 33 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.74 -0.27 33 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 3.20 -0.28 33 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.69 -0.33 33 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.26 -0.30 33 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 4.80 -0.37 32 0 230 0
29JUN27 37.00 P 0.00 0.00 0.00 5.41 -0.38 32 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 6.05 -0.40 32 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 6.73 -0.40 32 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 7.45 -0.39 31 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 8.19 -0.39 31 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 8.97 -0.36 31 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.76 -0.36 31 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 10.57 -0.34 31 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 11.40 -0.32 30 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 12.25 -0.30 30 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.12 -0.27 30 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.99 -0.28 29 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 14.88 -0.28 28 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.70 -0.36 25 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 18.07 -0.28 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.38 -0.30 0 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 23.08 -0.02 34 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 25.48 -0.12 34 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.89 -0.21 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.31 -0.28 34 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.74 -0.35 34 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 0.91 -0.04 37 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.14 -0.08 37 0 26 0
29SEP27 26.00 P 0.00 0.00 0.00 1.41 -0.09 37 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 1.71 -0.11 37 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 2.06 -0.11 37 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 2.42 -0.14 37 0 27 0
29SEP27 30.00 P 0.00 0.00 0.00 2.85 -0.13 37 0 23 0
29SEP27 31.00 P 0.00 0.00 0.00 3.28 -0.16 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.78 -0.17 38 0 4 0
29SEP27 33.00 P 4.30 4.30 4.30 4.29 -0.17 38 6 15 +6
29SEP27 34.00 P 0.00 0.00 0.00 4.85 -0.17 38 0 33 0
29SEP27 35.00 P 0.00 0.00 0.00 5.43 -0.18 38 0 92 0
29SEP27 36.00 P 0.00 0.00 0.00 6.01 -0.21 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.62 -0.24 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.34 -0.21 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.02 -0.21 38 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.73 -0.24 38 0 2 0
29SEP27 41.00 P 0.00 0.00 0.00 9.48 -0.23 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.24 -0.24 39 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 11.02 -0.24 39 0 3 0
29SEP27 44.00 P 0.00 0.00 0.00 11.81 -0.25 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.60 -0.27 39 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 13.45 -0.25 39 0 4 0
TOTAL PUT 234 10,524 +77
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$ 57.650
09OCT26 43.50 C 0.00 0.00 0.00 14.15 - 0 0 0 -
09OCT26 44.00 C 0.00 0.00 0.00 13.65 - 0 0 0 -
09OCT26 44.50 C 0.00 0.00 0.00 13.15 - 0 0 0 -
09OCT26 45.00 C 0.00 0.00 0.00 12.65 +0.85 0 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 12.15 +0.85 0 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 11.65 +0.85 0 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 11.15 +0.85 0 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 10.65 +0.85 0 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 10.15 +0.85 0 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 9.65 +0.85 0 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 9.15 +0.85 0 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 8.65 +0.85 0 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 8.15 +0.85 0 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 7.65 +0.85 0 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 6.65 +0.85 0 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 5.65 +0.85 0 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 4.65 +0.73 0 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 3.65 +0.75 0 0 0 0
09OCT26 55.00 C 0.68 2.50 0.53 2.65 +0.73 0 33 0 -1
09OCT26 56.00 C 0.50 2.00 0.12 1.65 +0.56 0 506 0 0
09OCT26 57.00 C 0.30 1.10 0.02 0.65 +0.18 0 539 0 -145
09OCT26 58.00 C 0.10 0.29 0.01 0.00 -0.17 0 435 176 +57
09OCT26 59.00 C 0.05 0.05 0.01 0.00 -0.05 0 83 120 +54
09OCT26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
09OCT26 61.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 182 0
09OCT26 62.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 231 -1
09OCT26 63.00 C 0.01 0.01 0.01 0.00 -0.01 0 3 137 -3
09OCT26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
09OCT26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 2 127 0
09OCT26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
09OCT26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
09OCT26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
09OCT26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
09OCT26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
09OCT26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
09OCT26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
09OCT26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
09OCT26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 14.18 - 71 0 0 -
16OCT26 44.00 C 0.00 0.00 0.00 13.68 - 67 0 0 -
16OCT26 44.50 C 0.00 0.00 0.00 13.18 - 64 0 0 -
16OCT26 45.00 C 0.00 0.00 0.00 12.68 +0.60 61 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 12.18 +0.85 57 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 11.68 +0.85 54 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 11.18 +0.85 50 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 10.68 +0.85 47 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 10.18 +0.85 43 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 9.68 +0.84 38 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 9.18 +0.84 0 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 8.68 +0.84 0 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 8.18 +0.84 0 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 7.69 +0.84 43 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 6.70 +0.83 41 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 5.72 +0.80 40 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 4.78 +0.76 41 0 0 0
16OCT26 54.00 C 2.50 3.88 2.10 3.76 +0.49 32 27 4 +4
16OCT26 55.00 C 1.50 1.80 1.47 2.95 +0.54 36 13 11 +11
16OCT26 56.00 C 1.30 2.21 0.96 2.23 +0.46 38 144 51 +50
16OCT26 57.00 C 0.70 1.81 0.63 1.62 +0.34 39 455 98 +59
16OCT26 58.00 C 0.57 1.35 0.43 1.13 +0.28 40 212 97 +15
16OCT26 59.00 C 0.35 0.87 0.28 0.75 +0.20 40 70 85 +14
16OCT26 60.00 C 0.23 0.64 0.19 0.50 +0.17 41 332 280 +38
16OCT26 61.00 C 0.15 0.41 0.15 0.30 +0.11 41 59 50 +7
16OCT26 62.00 C 0.10 0.28 0.09 0.17 +0.06 41 157 64 -2
16OCT26 63.00 C 0.12 0.19 0.07 0.09 +0.03 41 58 71 +32
16OCT26 64.00 C 0.05 0.11 0.05 0.05 +0.02 41 3 8 0
16OCT26 65.00 C 0.06 0.09 0.04 0.03 +0.01 42 19 22 +7
16OCT26 66.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 30 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 48 0 27 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 70.00 C 0.02 0.02 0.02 0.01 0.00 55 1 1 -1
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 63 1 2 -1
16OCT26 73.00 C 0.01 0.01 0.01 0.01 0.00 66 1 3 0
16OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 34.69 - 0 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 33.69 +0.62 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 32.69 +0.62 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 31.70 +0.59 113 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 30.70 +0.59 103 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 29.70 +0.59 86 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 28.70 +0.59 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 27.70 +0.62 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 26.70 +0.58 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 25.71 +0.60 84 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 24.71 +0.59 74 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 23.71 +0.59 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 22.71 +0.59 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 21.71 +0.58 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 20.72 +0.59 66 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 19.72 +0.59 59 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 18.72 +0.59 51 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 17.72 +0.58 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 16.72 +0.58 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 15.72 +0.58 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 14.73 +0.59 44 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.73 +0.58 39 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.73 +0.57 30 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 11.74 +0.84 38 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.75 +0.84 38 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 9.76 +0.82 36 0 4 0
29OCT26 49.00 C 0.00 0.00 0.00 8.79 +0.81 37 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.83 +0.78 36 0 73 0
29OCT26 52.50 C 5.10 5.55 5.10 5.60 +0.80 38 2 2 +2
29OCT26 55.00 C 2.39 3.85 2.08 3.51 +0.54 34 71 216 +16
29OCT26 57.50 C 1.32 2.22 1.15 2.08 +0.30 36 151 378 +30
29OCT26 60.00 C 0.80 1.35 0.63 1.13 +0.23 37 956 1,213 +365
29OCT26 62.50 C 0.40 0.80 0.36 0.52 +0.12 37 167 746 +24
29OCT26 65.00 C 0.26 0.48 0.22 0.21 +0.05 37 201 1,419 +20
29OCT26 67.50 C 0.15 0.28 0.14 0.08 +0.02 37 35 658 +18
29OCT26 70.00 C 0.12 0.18 0.09 0.03 +0.01 37 126 1,481 +57
29OCT26 72.50 C 0.07 0.10 0.07 0.01 0.00 38 2 514 -1
29OCT26 75.00 C 0.07 0.07 0.07 0.01 0.00 43 7 430 +5
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 255 0
29OCT26 80.00 C 0.02 0.02 0.02 0.01 0.00 52 3 384 0
29OCT26 82.50 C 0.02 0.02 0.02 0.01 0.00 56 2 142 0
29OCT26 85.00 C 0.01 0.01 0.01 0.01 0.00 60 15 340 -1
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 159 0
29OCT26 90.00 C 0.01 0.01 0.01 0.01 0.00 68 2 288 +2
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 75 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 98 0 52 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 101 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 0.00 106 0 88 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 109 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 0.00 114 0 43 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 116 0 132 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 119 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 121 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 123 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 126 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 128 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 130 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 132 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 134 0 35 0
27NOV26 23.00 C 0.00 0.00 0.00 34.75 - 66 0 0 -
27NOV26 24.00 C 0.00 0.00 0.00 33.75 +0.59 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 32.76 +0.58 70 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 31.70 +0.51 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 30.72 +0.53 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 29.70 +0.50 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 28.70 +0.50 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 27.78 +0.57 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 26.78 +0.54 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 25.71 +0.49 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 24.76 +0.52 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 23.71 +0.48 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 22.71 +0.48 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 21.71 +0.47 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 20.72 +0.47 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 19.74 +0.46 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 18.84 +0.54 44 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 17.72 +0.43 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 16.87 +0.57 43 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 15.84 +0.58 33 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 14.86 +0.52 35 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 13.88 +0.49 35 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 12.93 +0.53 37 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 11.91 +0.67 32 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 10.97 +0.64 33 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 10.22 +0.77 39 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 9.35 +0.90 39 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 8.29 +0.66 34 0 17 0
27NOV26 52.50 C 5.27 5.27 5.27 6.38 +0.53 36 3 6 +3
27NOV26 55.00 C 3.48 3.97 3.48 4.76 +0.48 37 2 5 +2
27NOV26 57.50 C 2.98 3.09 2.41 3.50 +0.36 39 104 101 +100
27NOV26 60.00 C 1.88 2.52 1.75 2.52 +0.33 40 83 231 +59
27NOV26 62.50 C 1.39 2.00 1.31 1.71 +0.26 40 22 126 +2
27NOV26 65.00 C 1.04 1.51 0.95 1.11 +0.18 40 150 336 +90
27NOV26 67.50 C 0.80 1.04 0.69 0.70 +0.12 40 62 339 -36
27NOV26 70.00 C 0.66 0.78 0.55 0.43 +0.08 40 35 343 +15
27NOV26 72.50 C 0.44 0.62 0.40 0.26 +0.06 40 24 96 +22
27NOV26 75.00 C 0.00 0.00 0.00 0.15 +0.03 40 0 162 0
27NOV26 77.50 C 0.00 0.00 0.00 0.09 +0.02 40 0 108 0
27NOV26 80.00 C 0.20 0.20 0.20 0.05 +0.01 40 3 288 +3
27NOV26 82.50 C 0.16 0.16 0.16 0.03 +0.01 40 1 220 0
27NOV26 85.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 297 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 77 0
27NOV26 90.00 C 0.08 0.08 0.08 0.01 0.00 43 1 60 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 84 0
27NOV26 95.00 C 0.06 0.09 0.06 0.01 0.00 48 5 62 -5
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 47 0
27NOV26 100.00 C 0.07 0.07 0.07 0.01 0.00 52 3 101 -3
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 119 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 145 0
27NOV26 110.00 C 0.02 0.03 0.02 0.01 0.00 60 7 16 +1
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 28 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 21 0
27NOV26 120.00 C 0.01 0.01 0.01 0.01 0.00 67 20 45 +20
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 69 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 72 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 0.00 0.00 0.00 0.01 0.00 75 0 102 0
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 78 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 81 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 85 0 190 0
30DEC26 23.00 C 0.00 0.00 0.00 34.75 - 0 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 33.76 +0.45 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 32.76 +0.44 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 31.78 +0.45 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 30.78 +0.45 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 29.75 +0.41 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 28.77 +0.42 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 27.78 +0.43 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 26.78 +0.43 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 25.98 +0.61 61 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 25.02 +0.64 61 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 24.00 +0.60 56 0 0 0
30DEC26 35.00 C 20.83 20.89 20.83 23.03 +0.62 55 30 30 +30
30DEC26 36.00 C 0.00 0.00 0.00 21.95 +0.52 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 20.94 +0.49 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 20.08 +0.61 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.96 +0.46 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 18.02 +0.59 39 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 16.95 +0.43 24 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 16.02 +0.43 34 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 15.03 +0.39 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.09 +0.39 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.16 +0.38 33 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 12.28 +0.40 34 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 11.37 +0.51 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.71 +0.66 38 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 9.83 +0.56 37 0 141 0
30DEC26 50.00 C 7.77 7.77 7.20 9.18 +0.68 39 15 116 +15
30DEC26 52.50 C 0.00 0.00 0.00 7.39 +0.59 38 0 164 0
30DEC26 55.00 C 5.41 5.86 5.41 5.66 +0.45 37 2 59 +2
30DEC26 57.50 C 3.61 4.55 3.34 4.45 +0.30 38 164 200 +93
30DEC26 60.00 C 3.08 3.48 2.78 3.48 +0.32 39 26 185 +10
30DEC26 62.50 C 2.10 2.96 2.10 2.62 +0.28 39 18 284 +3
30DEC26 65.00 C 1.75 2.18 1.64 1.92 +0.22 39 55 894 +53
30DEC26 67.50 C 1.39 1.39 1.26 1.38 +0.17 39 11 90 +1
30DEC26 70.00 C 1.17 1.50 1.12 0.98 +0.13 39 11 1,048 +1
30DEC26 72.50 C 1.00 1.19 1.00 0.68 +0.09 39 35 2,346 +10
30DEC26 75.00 C 0.97 0.97 0.97 0.47 +0.07 39 2 262 -2
30DEC26 77.50 C 0.75 0.75 0.75 0.32 +0.05 39 5 303 +5
30DEC26 80.00 C 0.50 0.65 0.50 0.22 +0.04 39 46 965 +24
30DEC26 82.50 C 0.46 0.49 0.46 0.14 +0.02 38 3 258 +3
30DEC26 85.00 C 0.38 0.49 0.34 0.10 +0.02 39 72 1,366 -16
30DEC26 87.50 C 0.30 0.30 0.30 0.07 +0.01 39 20 238 -2
30DEC26 90.00 C 0.27 0.27 0.26 0.04 0.00 39 3 254 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 0.00 39 0 178 0
30DEC26 95.00 C 0.20 0.20 0.20 0.02 0.00 39 4 204 -4
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 252 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 340 0
30DEC26 102.50 C 0.16 0.16 0.16 0.01 0.00 42 1 116 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.01 0.00 46 0 154 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
30DEC26 115.00 C 0.09 0.09 0.09 0.01 0.00 49 1 43 +1
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 218 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 57 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 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 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30DEC26 135.00 C 0.03 0.03 0.03 0.01 0.00 59 1 79 -1
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
30DEC26 140.00 C 0.03 0.03 0.03 0.01 0.00 61 2 109 0
30DEC26 142.50 C 0.02 0.02 0.02 0.01 0.00 63 20 117 +20
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 44 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30DEC26 150.00 C 0.02 0.02 0.02 0.01 0.00 66 1 129 -1
28JAN27 23.00 C 0.00 0.00 0.00 35.03 - 85 0 0 -
28JAN27 24.00 C 0.00 0.00 0.00 34.03 +0.65 81 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 32.83 +0.43 0 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 32.07 +0.66 76 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 31.03 +0.62 68 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 30.05 +0.63 66 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 29.07 +0.63 64 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 28.09 +0.64 62 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 27.11 +0.64 60 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 26.17 +0.68 60 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 25.16 +0.65 56 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 24.17 +0.63 54 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 23.19 +0.63 52 0 0 0
28JAN27 36.00 C 0.00 0.00 0.00 22.22 +0.64 50 0 0 0
28JAN27 37.00 C 0.00 0.00 0.00 21.28 +0.66 50 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 20.28 +0.63 47 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 19.32 +0.64 45 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 18.35 +0.63 44 0 0 0
28JAN27 41.00 C 0.00 0.00 0.00 17.42 +0.65 43 0 0 0
28JAN27 42.00 C 0.00 0.00 0.00 16.27 +0.44 36 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 15.63 +0.72 43 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 14.72 +0.73 42 0 0 0
28JAN27 45.00 C 11.81 13.01 11.81 13.49 +0.38 34 9 9 +9
28JAN27 46.00 C 0.00 0.00 0.00 12.57 +0.32 33 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 12.07 +0.73 39 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 11.18 +0.60 38 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 10.47 +0.63 38 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 9.72 +0.59 38 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 8.00 +0.50 38 0 0 0
28JAN27 55.00 C 6.54 6.58 6.54 6.32 +0.35 36 30 94 +11
28JAN27 57.50 C 5.28 5.28 5.28 5.15 +0.23 38 15 710 +15
28JAN27 60.00 C 0.00 0.00 0.00 4.18 +0.24 38 0 154 0
28JAN27 62.50 C 2.76 2.76 2.76 3.31 +0.24 39 12 150 0
28JAN27 65.00 C 0.00 0.00 0.00 2.55 +0.18 39 0 39 0
28JAN27 67.50 C 0.00 0.00 0.00 1.95 +0.15 39 0 6 0
28JAN27 70.00 C 1.62 2.00 1.50 1.47 +0.11 38 58 35 +29
28JAN27 72.50 C 1.22 1.22 1.22 1.10 +0.08 38 1 1 +1
28JAN27 75.00 C 1.08 1.08 1.08 0.81 +0.05 38 15 26 +15
28JAN27 77.50 C 0.00 0.00 0.00 0.60 +0.04 38 0 15 0
28JAN27 80.00 C 0.83 0.83 0.83 0.43 +0.02 38 17 42 0
28JAN27 82.50 C 0.66 0.72 0.66 0.31 +0.01 38 36 18 -4
28JAN27 85.00 C 0.57 0.57 0.57 0.23 +0.02 38 15 30 +9
28JAN27 87.50 C 0.00 0.00 0.00 0.16 +0.01 38 0 2 0
28JAN27 90.00 C 0.42 0.42 0.42 0.12 +0.01 38 2 11 0
28JAN27 92.50 C 0.00 0.00 0.00 0.08 0.00 38 0 6 0
28JAN27 95.00 C 0.00 0.00 0.00 0.06 0.00 38 0 6 0
28JAN27 97.50 C 0.00 0.00 0.00 0.04 0.00 38 0 8 0
28JAN27 100.00 C 0.00 0.00 0.00 0.03 0.00 38 0 2 0
28JAN27 102.50 C 0.00 0.00 0.00 0.02 0.00 38 0 23 0
28JAN27 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
28JAN27 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28JAN27 122.50 C 0.00 0.00 0.00 0.01 0.00 45 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 0.06 0.06 0.06 0.01 0.00 52 20 20 +20
30MAR27 23.00 C 0.00 0.00 0.00 35.25 - 75 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 34.17 +0.69 66 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 33.20 +0.65 64 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 32.19 +0.67 60 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 31.28 +0.74 61 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 30.29 +0.63 59 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 29.28 +0.61 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 28.42 +0.72 58 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 27.26 +0.58 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 26.48 +0.71 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 25.51 +0.70 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 24.48 +0.68 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 23.58 +0.68 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 22.57 +0.62 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 21.53 +0.53 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 20.78 +0.76 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 19.79 +0.70 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 18.95 +0.76 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 17.85 +0.49 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 17.08 +0.60 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.21 +0.63 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.34 +0.55 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.60 +0.62 40 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 13.64 +0.44 38 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 12.98 +0.53 39 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 12.14 +0.41 38 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 11.57 +0.58 39 0 28 0
30MAR27 50.00 C 0.00 0.00 0.00 10.56 +0.29 36 0 364 0
30MAR27 52.50 C 0.00 0.00 0.00 9.32 +0.50 39 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 7.80 +0.35 38 0 750 0
30MAR27 57.50 C 5.61 6.85 5.44 6.65 +0.30 39 103 752 +85
30MAR27 60.00 C 4.75 4.75 4.75 5.68 +0.27 40 1 74 0
30MAR27 62.50 C 4.71 4.71 4.71 4.78 +0.28 40 15 399 0
30MAR27 65.00 C 0.00 0.00 0.00 3.95 +0.23 40 550 606 +550
30MAR27 67.50 C 0.00 0.00 0.00 3.25 +0.20 40 0 34 0
30MAR27 70.00 C 0.00 0.00 0.00 2.66 +0.16 39 0 1,091 0
30MAR27 72.50 C 2.26 2.81 2.26 2.17 +0.13 39 36 1,029 -20
30MAR27 75.00 C 2.05 2.35 2.05 1.76 +0.11 39 3 1,245 -1
30MAR27 77.50 C 0.00 0.00 0.00 1.42 +0.08 39 0 727 0
30MAR27 80.00 C 1.90 1.90 1.90 1.14 +0.06 39 20 174 +20
30MAR27 82.50 C 0.00 0.00 0.00 0.92 +0.05 39 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 0.74 +0.05 39 0 373 0
30MAR27 87.50 C 0.00 0.00 0.00 0.59 +0.03 39 0 177 0
30MAR27 90.00 C 0.91 0.91 0.91 0.47 +0.03 39 1 188 +1
30MAR27 92.50 C 0.00 0.00 0.00 0.37 +0.02 39 0 116 0
30MAR27 95.00 C 0.79 0.79 0.79 0.30 +0.02 39 1 42 0
30MAR27 97.50 C 0.00 0.00 0.00 0.23 +0.01 39 0 27 0
30MAR27 100.00 C 0.69 0.69 0.69 0.19 +0.01 39 1 89 0
30MAR27 102.50 C 0.00 0.00 0.00 0.15 +0.01 39 0 60 0
30MAR27 105.00 C 0.53 0.57 0.53 0.12 +0.01 39 3 96 -2
30MAR27 107.50 C 0.00 0.00 0.00 0.09 0.00 39 0 29 0
30MAR27 110.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 54 0
30MAR27 112.50 C 0.43 0.43 0.43 0.06 0.00 39 2 106 -2
30MAR27 115.00 C 0.37 0.37 0.37 0.05 0.00 39 1 20 0
30MAR27 117.50 C 0.00 0.00 0.00 0.04 0.00 40 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 0.03 0.00 39 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.02 0.00 39 0 20 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 38 0 29 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 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 43 0 73 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 56 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 140 0
29JUN27 23.00 C 0.00 0.00 0.00 35.45 - 61 0 0 -
29JUN27 24.00 C 0.00 0.00 0.00 34.51 +0.68 60 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 33.56 +0.62 59 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 32.57 +0.64 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 31.66 +0.60 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 30.69 +0.61 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 29.75 +0.59 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 28.78 +0.64 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 27.89 +0.71 50 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 26.97 +0.65 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 26.01 +0.67 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 25.08 +0.67 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 24.23 +0.72 46 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 23.22 +0.63 44 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 22.44 +0.67 45 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 21.48 +0.64 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 20.61 +0.61 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 19.78 +0.62 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 19.01 +0.67 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 18.13 +0.59 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 17.43 +0.59 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.59 +0.50 41 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.84 +0.49 40 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 15.15 +0.58 40 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.40 +0.44 40 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.81 +0.50 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 13.09 +0.45 40 0 20 0
29JUN27 50.00 C 0.00 0.00 0.00 12.57 +0.58 41 0 48 0
29JUN27 52.50 C 0.00 0.00 0.00 10.94 +0.45 39 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 9.81 +0.60 41 0 3 0
29JUN27 57.50 C 0.00 0.00 0.00 8.61 +0.40 40 0 11 0
29JUN27 60.00 C 0.00 0.00 0.00 7.61 +0.36 41 0 53 0
29JUN27 62.50 C 0.00 0.00 0.00 6.77 +0.46 41 0 381 0
29JUN27 65.00 C 0.00 0.00 0.00 5.90 +0.42 41 0 64 0
29JUN27 67.50 C 0.00 0.00 0.00 5.13 +0.38 41 0 53 0
29JUN27 70.00 C 0.00 0.00 0.00 4.45 +0.35 41 0 677 0
29JUN27 72.50 C 0.00 0.00 0.00 3.86 +0.32 41 0 34 0
29JUN27 75.00 C 0.00 0.00 0.00 3.34 +0.29 41 0 82 0
29JUN27 77.50 C 0.00 0.00 0.00 2.88 +0.25 41 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 2.49 +0.23 41 0 134 0
29JUN27 82.50 C 3.01 3.01 3.01 2.14 +0.20 41 20 29 0
29JUN27 85.00 C 0.00 0.00 0.00 1.84 +0.18 41 0 152 0
29JUN27 87.50 C 0.00 0.00 0.00 1.59 +0.21 41 0 49 0
29JUN27 90.00 C 0.00 0.00 0.00 1.36 +0.18 41 0 821 0
29JUN27 92.50 C 0.00 0.00 0.00 1.17 +0.16 41 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 1.01 +0.14 41 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 0.86 +0.12 41 0 21 0
29JUN27 100.00 C 1.40 1.40 1.40 0.74 +0.11 41 10 307 +10
29JUN27 102.50 C 0.00 0.00 0.00 0.64 +0.10 41 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 0.55 +0.09 41 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 0.47 +0.07 41 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 0.40 +0.06 41 0 313 0
29JUN27 112.50 C 0.00 0.00 0.00 0.33 +0.04 40 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 0.29 +0.04 40 0 8 0
29JUN27 117.50 C 0.00 0.00 0.00 0.25 +0.04 40 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 0.21 +0.03 40 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.18 +0.02 40 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.16 +0.03 41 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.14 +0.03 41 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 5 0
29JUN27 132.50 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 3 0
29JUN27 145.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 22 0
29SEP27 23.00 C 0.00 0.00 0.00 35.85 - 60 0 0 -
29SEP27 24.00 C 0.00 0.00 0.00 34.91 +0.60 58 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 34.06 +0.68 59 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 33.05 +0.61 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 32.12 +0.60 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 31.25 +0.66 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 30.26 +0.59 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 29.38 +0.62 50 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 28.43 +0.58 49 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 27.53 +0.57 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 26.73 +0.66 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 25.78 +0.58 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 24.89 +0.59 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 24.06 +0.57 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 23.25 +0.60 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 22.41 +0.57 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 21.66 +0.62 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 20.80 +0.54 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 20.03 +0.53 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 19.27 +0.51 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 18.55 +0.51 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 17.90 +0.56 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 17.19 +0.57 42 0 5 0
29SEP27 46.00 C 0.00 0.00 0.00 16.47 +0.46 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 15.91 +0.54 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 15.22 +0.46 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 14.66 +0.49 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 14.08 +0.49 42 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 12.56 +0.27 41 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 11.47 +0.38 42 0 20 0
29SEP27 57.50 C 0.00 0.00 0.00 10.35 +0.49 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 9.36 +0.46 42 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 8.50 +0.54 42 0 1 0
29SEP27 65.00 C 7.00 8.00 6.80 7.61 +0.50 42 26 24 +20
29SEP27 67.50 C 6.46 6.46 6.46 6.81 +0.47 42 4 76 0
29SEP27 70.00 C 6.09 6.29 6.05 6.09 +0.44 42 16 43 +16
29SEP27 72.50 C 0.00 0.00 0.00 5.44 +0.41 42 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 4.86 +0.38 42 0 2 0
29SEP27 77.50 C 0.00 0.00 0.00 4.34 +0.35 42 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 3.87 +0.32 42 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 3.45 +0.30 42 0 0 0
29SEP27 85.00 C 3.58 3.58 3.58 3.08 +0.28 42 1 2 +1
29SEP27 87.50 C 0.00 0.00 0.00 2.74 +0.25 42 0 0 0
29SEP27 90.00 C 3.45 3.45 3.45 2.44 +0.23 42 2 9 +2
29SEP27 92.50 C 0.00 0.00 0.00 2.18 +0.22 42 0 8 0
29SEP27 95.00 C 0.00 0.00 0.00 1.94 +0.20 42 0 4 0
29SEP27 97.50 C 0.00 0.00 0.00 1.73 +0.18 42 0 5 0
29SEP27 100.00 C 0.00 0.00 0.00 1.54 +0.16 42 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 1.37 +0.15 42 0 6 0
29SEP27 105.00 C 0.00 0.00 0.00 1.22 +0.13 42 0 8 0
29SEP27 107.50 C 0.00 0.00 0.00 1.09 +0.12 42 0 3 0
29SEP27 110.00 C 0.00 0.00 0.00 0.97 +0.11 41 0 9 0
29SEP27 112.50 C 0.00 0.00 0.00 0.87 +0.11 42 0 4 0
29SEP27 115.00 C 0.00 0.00 0.00 0.77 +0.11 41 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.67 +0.08 41 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 0.60 +0.08 41 0 4 0
29SEP27 122.50 C 0.00 0.00 0.00 0.54 +0.07 41 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 0.49 +0.08 41 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.44 +0.07 41 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 0.39 +0.06 41 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 0.35 +0.06 41 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.31 +0.04 41 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.28 +0.05 41 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.25 +0.04 41 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 0.22 +0.03 41 0 0 0
29SEP27 145.00 C 1.07 1.07 1.07 0.20 +0.03 41 1 17 +1
TOTAL CALL 7,015 45,693 +2,035
09OCT26 43.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 44.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 44.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
09OCT26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
09OCT26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
09OCT26 54.00 P 0.01 0.06 0.01 0.00 -0.02 0 47 175 +34
09OCT26 55.00 P 0.13 0.35 0.02 0.00 -0.07 0 278 243 +38
09OCT26 56.00 P 0.50 0.80 0.03 0.00 -0.26 0 172 70 -18
09OCT26 57.00 P 1.20 1.50 0.01 0.00 -0.70 0 126 108 0
09OCT26 58.00 P 2.40 2.40 0.31 0.35 -1.05 0 85 0 -108
09OCT26 59.00 P 3.73 3.73 1.15 1.35 -0.92 0 43 0 -174
09OCT26 60.00 P 4.00 4.19 2.05 2.35 -0.88 0 38 0 -312
09OCT26 61.00 P 5.18 5.65 2.91 3.35 -0.98 0 15 0 -262
09OCT26 62.00 P 5.01 5.01 4.45 4.35 -0.91 0 3 0 -57
09OCT26 63.00 P 0.00 0.00 0.00 5.35 -0.90 0 0 0 -3
09OCT26 64.00 P 6.55 6.55 6.55 6.35 -0.90 0 8 0 -12
09OCT26 65.00 P 0.00 0.00 0.00 7.35 -0.90 0 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 8.35 -0.90 0 0 0 0
09OCT26 67.00 P 10.90 10.90 10.90 9.35 -0.90 0 2 0 -2
09OCT26 68.00 P 0.00 0.00 0.00 10.35 -0.90 0 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 11.35 -0.90 0 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 12.35 -0.90 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 13.35 -0.90 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 14.35 -0.90 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 15.35 -0.90 0 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 16.35 -0.90 0 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 17.35 -0.90 0 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 18.35 -0.90 0 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 19.35 -0.90 0 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 20.35 -0.90 0 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 21.35 -0.90 0 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 22.35 -0.90 0 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 23.35 -0.90 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 24.35 -0.90 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 25.35 -0.90 0 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
16OCT26 44.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
16OCT26 44.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
16OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 45.50 P 0.01 0.01 0.01 0.01 0.00 68 15 15 +15
16OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 50.00 P 0.06 0.06 0.05 0.01 -0.01 43 5 5 +5
16OCT26 51.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 1 0
16OCT26 52.00 P 0.10 0.19 0.09 0.05 -0.04 42 66 73 +47
16OCT26 53.00 P 0.20 0.30 0.10 0.10 -0.08 41 16 12 +2
16OCT26 54.00 P 0.53 0.64 0.17 0.20 -0.13 41 121 89 +72
16OCT26 55.00 P 0.57 1.04 0.33 0.36 -0.21 41 88 58 +39
16OCT26 56.00 P 1.40 1.56 0.51 0.60 -0.31 40 130 117 +77
16OCT26 57.00 P 2.05 2.09 0.84 1.01 -0.36 41 152 138 +99
16OCT26 58.00 P 2.77 2.77 1.30 1.52 -0.50 42 25 70 +16
16OCT26 59.00 P 2.79 2.79 1.88 2.15 -0.60 43 18 260 +7
16OCT26 60.00 P 4.44 4.44 2.96 2.89 -0.71 44 3 172 0
16OCT26 61.00 P 3.47 3.82 3.47 3.72 -0.77 46 5 18 +1
16OCT26 62.00 P 6.64 6.64 4.70 4.62 -0.66 48 6 9 +4
16OCT26 63.00 P 0.00 0.00 0.00 5.41 -0.84 40 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 6.38 -0.87 42 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 7.36 -0.89 42 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 8.35 -0.90 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 9.35 -0.90 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 10.35 -0.90 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 11.49 -0.76 81 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 12.52 -0.73 89 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 13.50 -0.75 92 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 14.50 -0.75 97 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 15.53 -0.72 105 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 16.50 -0.75 106 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 17.50 -0.75 110 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 18.50 -0.75 115 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 19.50 -0.75 119 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 20.51 -0.74 125 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 21.50 -0.75 128 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 22.52 -0.73 134 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 23.45 -0.80 128 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 24.45 -0.80 131 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 - 142 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 130 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 103 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 53 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 124 0
29OCT26 45.00 P 0.02 0.02 0.02 0.01 0.00 42 2 40 +2
29OCT26 46.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 96 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 34 0
29OCT26 48.00 P 0.05 0.05 0.05 0.03 -0.02 37 1 102 0
29OCT26 49.00 P 0.12 0.12 0.12 0.06 -0.03 38 20 94 -20
29OCT26 50.00 P 0.19 0.21 0.11 0.10 -0.05 37 76 360 -1
29OCT26 52.50 P 0.59 0.69 0.28 0.32 -0.14 36 81 338 +16
29OCT26 55.00 P 1.21 1.63 0.75 0.86 -0.31 36 83 1,356 +18
29OCT26 57.50 P 2.80 3.00 1.80 1.92 -0.36 37 27 776 -4
29OCT26 60.00 P 4.20 5.14 3.55 3.46 -0.63 39 381 1,652 +326
29OCT26 62.50 P 7.00 7.14 5.55 5.43 -0.75 41 26 849 -24
29OCT26 65.00 P 9.00 9.00 7.83 7.71 -0.82 45 5 815 +2
29OCT26 67.50 P 11.00 12.10 11.00 10.14 -0.57 52 31 1,284 -6
29OCT26 70.00 P 13.50 14.59 13.50 12.52 -0.75 55 33 387 -31
29OCT26 72.50 P 0.00 0.00 0.00 14.95 -0.75 58 0 142 0
29OCT26 75.00 P 0.00 0.00 0.00 17.50 -1.21 68 0 195 0
29OCT26 77.50 P 0.00 0.00 0.00 19.87 -0.83 61 0 115 0
29OCT26 80.00 P 0.00 0.00 0.00 22.52 -0.73 82 0 58 0
29OCT26 82.50 P 0.00 0.00 0.00 24.95 -0.75 83 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 27.45 -0.75 88 0 17 0
29OCT26 87.50 P 0.00 0.00 0.00 29.97 -0.73 96 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 32.43 -0.77 97 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 34.97 -0.73 106 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 37.52 -0.68 115 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 40.01 -0.69 119 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 42.51 -0.69 124 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 45.02 -0.68 129 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 47.52 -0.68 134 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 49.99 -0.71 135 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 52.51 -0.69 141 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 55.02 -0.68 146 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 57.51 -0.69 149 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 60.00 -0.70 152 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 62.50 -0.70 156 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 64.85 -0.85 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 67.52 -0.68 165 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 70.00 -0.70 166 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 72.49 -0.71 168 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 75.01 -0.69 174 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 77.50 -0.70 176 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 80.00 -0.70 179 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 82.52 -0.68 184 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 85.03 -0.67 189 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 87.52 -0.68 190 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 90.02 -0.68 193 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 92.50 -0.70 194 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 45 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 63 0
27NOV26 36.00 P 0.02 0.02 0.02 0.01 0.00 49 22 22 +22
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
27NOV26 40.00 P 0.04 0.04 0.04 0.02 0.00 42 2 30 +2
27NOV26 41.00 P 0.00 0.00 0.00 0.03 0.00 41 0 39 0
27NOV26 42.00 P 0.07 0.07 0.07 0.04 -0.01 40 26 27 +13
27NOV26 43.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 31 0
27NOV26 44.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 2 0
27NOV26 45.00 P 0.17 0.17 0.17 0.13 -0.02 40 1 13 +1
27NOV26 46.00 P 0.00 0.00 0.00 0.18 -0.04 39 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.25 -0.07 39 0 76 0
27NOV26 48.00 P 0.47 0.47 0.38 0.35 -0.08 39 21 155 +20
27NOV26 49.00 P 0.57 0.61 0.39 0.47 -0.10 39 8 225 +5
27NOV26 50.00 P 0.77 0.85 0.52 0.62 -0.14 39 42 261 +13
27NOV26 52.50 P 1.40 1.55 1.02 1.17 -0.21 39 55 436 +35
27NOV26 55.00 P 2.72 2.82 1.90 1.98 -0.32 39 151 1,431 +67
27NOV26 57.50 P 4.14 4.14 3.14 3.18 -0.36 40 5 411 -4
27NOV26 60.00 P 5.50 6.22 4.50 4.73 -0.51 41 19 1,033 -3
27NOV26 62.50 P 8.00 8.00 7.18 6.47 -0.62 42 41 751 +31
27NOV26 65.00 P 10.24 10.24 9.99 8.45 -0.70 43 76 583 +30
27NOV26 67.50 P 12.33 12.33 10.50 10.64 -0.75 45 4 1,243 -1
27NOV26 70.00 P 0.00 0.00 0.00 12.96 -0.80 48 0 176 0
27NOV26 72.50 P 0.00 0.00 0.00 15.37 -0.46 52 0 1,024 0
27NOV26 75.00 P 0.00 0.00 0.00 17.69 -1.02 53 0 37 0
27NOV26 77.50 P 0.00 0.00 0.00 20.05 -0.65 53 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 22.56 -0.69 58 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 25.05 -0.65 61 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 27.50 -0.70 63 0 2 0
27NOV26 87.50 P 0.00 0.00 0.00 29.97 -0.73 65 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 32.43 -0.77 67 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 34.99 -0.71 73 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 37.52 -0.68 78 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 40.01 -0.69 81 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 42.53 -0.67 85 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 45.02 -0.68 88 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 47.52 -0.68 91 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 49.99 -0.71 92 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 52.53 -0.67 97 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 55.02 -0.68 99 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 57.51 -0.69 101 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 60.00 -0.70 103 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 62.50 -0.70 106 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 64.95 -0.75 105 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 67.52 -0.68 112 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 70.00 -0.70 113 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 72.50 -0.70 115 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 75.01 -0.69 118 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 77.52 -0.68 121 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 80.00 -0.70 122 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 82.56 -0.64 127 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 85.03 -0.67 128 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 87.52 -0.68 129 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 90.02 -0.68 131 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 92.50 -0.70 132 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 24 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 58 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.07 -0.03 38 0 63 0
30DEC26 41.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 74 0
30DEC26 42.00 P 0.00 0.00 0.00 0.15 -0.02 39 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.19 -0.05 38 0 123 0
30DEC26 44.00 P 0.00 0.00 0.00 0.26 -0.06 38 0 64 0
30DEC26 45.00 P 0.41 0.41 0.29 0.35 -0.07 38 2 250 +1
30DEC26 46.00 P 0.00 0.00 0.00 0.45 -0.10 38 0 144 0
30DEC26 47.00 P 0.69 0.69 0.69 0.59 -0.10 38 1 105 0
30DEC26 48.00 P 0.00 0.00 0.00 0.73 -0.15 38 0 198 0
30DEC26 49.00 P 1.13 1.13 0.76 0.93 -0.14 38 90 440 +40
30DEC26 50.00 P 1.36 1.39 0.92 1.13 -0.19 38 83 1,004 +11
30DEC26 52.50 P 2.22 2.32 1.82 1.82 -0.25 38 78 495 -52
30DEC26 55.00 P 3.25 3.79 2.60 2.74 -0.33 38 319 828 +78
30DEC26 57.50 P 4.02 4.02 4.02 4.01 -0.33 39 1 1,103 +1
30DEC26 60.00 P 6.50 6.50 6.50 5.53 -0.52 40 1 1,255 +1
30DEC26 62.50 P 8.75 8.75 8.75 7.22 -0.60 41 3 835 0
30DEC26 65.00 P 9.80 9.80 9.48 9.10 -0.66 41 4 2,658 -2
30DEC26 67.50 P 0.00 0.00 0.00 10.83 -1.01 39 0 397 0
30DEC26 70.00 P 14.98 14.98 13.85 13.34 -0.61 44 12 2,083 -10
30DEC26 72.50 P 0.00 0.00 0.00 15.43 -0.76 43 0 1,069 0
30DEC26 75.00 P 0.00 0.00 0.00 17.69 -1.18 42 0 335 0
30DEC26 77.50 P 0.00 0.00 0.00 20.27 -0.67 48 0 185 0
30DEC26 80.00 P 24.00 24.85 24.00 22.71 -0.61 50 64 405 +28
30DEC26 82.50 P 0.00 0.00 0.00 25.15 -0.60 53 0 213 0
30DEC26 85.00 P 0.00 0.00 0.00 27.51 -0.69 52 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 30.04 -0.66 56 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 32.50 -0.70 57 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 35.02 -0.68 61 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 37.52 -0.68 64 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 40.03 -0.67 67 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 42.53 -0.67 69 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 45.02 -0.68 71 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 47.52 -0.68 74 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 49.99 -0.71 75 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 52.53 -0.67 79 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 55.03 -0.67 81 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 57.51 -0.69 82 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 60.01 -0.69 84 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 62.50 -0.70 86 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 65.01 -0.69 89 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 67.52 -0.68 91 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 70.00 -0.70 92 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 72.50 -0.70 94 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 75.01 -0.69 96 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 77.52 -0.68 98 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 80.03 -0.67 101 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 82.56 -0.64 104 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 85.03 -0.67 104 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 87.54 -0.66 106 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 90.02 -0.68 107 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 92.50 -0.70 107 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
28JAN27 24.00 P 0.01 0.01 0.01 0.01 0.00 58 30 30 +30
28JAN27 25.00 P 0.01 0.01 0.01 0.01 0.00 55 15 45 +15
28JAN27 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 27.00 P 0.01 0.01 0.01 0.01 0.00 50 15 45 +15
28JAN27 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
28JAN27 34.00 P 0.00 0.00 0.00 0.02 0.00 39 0 15 0
28JAN27 35.00 P 0.06 0.06 0.06 0.03 -0.01 39 1 42 +1
28JAN27 36.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 0.16 -0.04 38 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 0.21 -0.06 38 0 0 0
28JAN27 42.00 P 0.26 0.26 0.26 0.27 -0.07 38 1 21 +1
28JAN27 43.00 P 0.00 0.00 0.00 0.35 -0.10 38 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 0.45 -0.11 38 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.57 -0.13 38 0 4 0
28JAN27 46.00 P 0.81 0.81 0.80 0.71 -0.15 38 35 56 +15
28JAN27 47.00 P 0.99 0.99 0.99 0.88 -0.18 38 20 119 +20
28JAN27 48.00 P 0.00 0.00 0.00 1.07 -0.20 38 0 114 0
28JAN27 49.00 P 1.22 1.22 1.22 1.29 -0.23 38 1 51 0
28JAN27 50.00 P 1.81 1.81 1.81 1.54 -0.25 37 3 43 +3
28JAN27 52.50 P 2.72 2.84 2.58 2.29 -0.33 37 31 31 +16
28JAN27 55.00 P 3.96 4.07 3.24 3.27 -0.38 37 205 236 -33
28JAN27 57.50 P 0.00 0.00 0.00 4.57 -0.40 38 0 427 0
28JAN27 60.00 P 0.00 0.00 0.00 6.11 -0.46 39 0 422 0
28JAN27 62.50 P 0.00 0.00 0.00 7.76 -0.64 40 0 10 0
28JAN27 65.00 P 10.89 11.11 10.89 9.58 -0.69 40 30 60 +30
28JAN27 67.50 P 0.00 0.00 0.00 11.57 -0.68 41 0 8 0
28JAN27 70.00 P 0.00 0.00 0.00 13.68 -0.64 42 0 1 0
28JAN27 72.50 P 0.00 0.00 0.00 15.91 -0.59 44 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 17.97 -0.90 42 0 5 0
28JAN27 77.50 P 0.00 0.00 0.00 20.42 -0.62 45 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 22.75 -0.61 45 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 25.15 -0.60 47 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 27.51 -0.69 46 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 30.04 -0.66 50 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 32.50 -0.70 51 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 35.02 -0.68 54 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 37.52 -0.68 57 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 40.03 -0.67 59 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 42.53 -0.67 62 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 45.02 -0.68 64 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 47.52 -0.68 66 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 49.99 -0.71 67 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 52.53 -0.67 70 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 55.03 -0.67 72 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 57.51 -0.69 73 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 60.01 -0.69 75 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 62.50 -0.70 76 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 65.01 -0.69 79 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 67.52 -0.68 81 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 70.00 -0.70 82 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 72.50 -0.70 83 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 75.01 -0.69 85 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 77.52 -0.68 87 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 80.03 -0.67 89 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.14 -0.03 39 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.18 -0.04 39 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 0.23 -0.04 39 0 2 0
30MAR27 38.00 P 0.38 0.38 0.37 0.30 -0.05 39 10 32 0
30MAR27 39.00 P 0.00 0.00 0.00 0.37 -0.06 39 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.45 -0.09 39 0 45 0
30MAR27 41.00 P 0.00 0.00 0.00 0.56 -0.09 39 0 49 0
30MAR27 42.00 P 0.76 0.76 0.76 0.68 -0.12 39 2 57 +2
30MAR27 43.00 P 0.00 0.00 0.00 0.82 -0.13 38 0 88 0
30MAR27 44.00 P 1.09 1.09 1.09 0.97 -0.17 38 20 36 +20
30MAR27 45.00 P 1.27 1.27 1.27 1.17 -0.17 38 4 125 0
30MAR27 46.00 P 0.00 0.00 0.00 1.37 -0.20 38 0 66 0
30MAR27 47.00 P 1.80 1.80 1.80 1.60 -0.22 38 20 112 +20
30MAR27 48.00 P 2.07 2.14 1.65 1.86 -0.22 38 17 89 -7
30MAR27 49.00 P 0.00 0.00 0.00 2.12 -0.28 38 0 180 0
30MAR27 50.00 P 2.86 2.86 2.27 2.44 -0.29 38 660 2,271 +455
30MAR27 52.50 P 0.00 0.00 0.00 3.32 -0.34 38 0 488 0
30MAR27 55.00 P 4.81 5.22 4.80 4.38 -0.38 38 271 2,020 +170
30MAR27 57.50 P 6.50 6.50 5.70 5.70 -0.44 39 4 1,928 0
30MAR27 60.00 P 8.29 8.40 8.29 7.24 -0.45 40 16 1,602 +1
30MAR27 62.50 P 9.90 9.90 9.90 8.93 -0.43 40 15 345 0
30MAR27 65.00 P 11.92 11.92 11.48 10.68 -0.62 41 46 236 -1
30MAR27 67.50 P 13.28 13.34 12.94 12.55 -0.69 41 45 101 -15
30MAR27 70.00 P 0.00 0.00 0.00 14.12 -1.14 39 0 128 0
30MAR27 72.50 P 0.00 0.00 0.00 16.65 -0.71 43 0 565 0
30MAR27 75.00 P 0.00 0.00 0.00 18.70 -0.92 43 0 1,476 0
30MAR27 77.50 P 0.00 0.00 0.00 21.12 -0.34 45 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 23.40 -0.50 46 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 25.72 -0.47 47 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 27.92 -0.61 46 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 30.26 -0.62 46 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 32.72 -0.53 48 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 35.02 -0.68 46 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 37.52 -0.68 48 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 40.03 -0.67 51 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.53 -0.67 53 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 45.02 -0.68 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 47.52 -0.68 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 49.99 -0.71 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 52.53 -0.67 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 55.03 -0.67 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 57.51 -0.69 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 60.01 -0.69 64 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 62.50 -0.70 65 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 65.01 -0.69 67 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 67.52 -0.68 69 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 70.00 -0.70 70 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 72.50 -0.70 71 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 75.01 -0.69 73 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 77.52 -0.68 74 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 80.03 -0.67 76 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 82.56 -0.64 78 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 85.03 -0.67 79 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 87.54 -0.66 80 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 90.02 -0.68 81 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 92.50 -0.70 81 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29JUN27 24.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.03 0.00 41 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.29 -0.03 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.43 -0.03 40 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.52 -0.05 40 0 2 0
29JUN27 37.00 P 0.00 0.00 0.00 0.64 -0.04 40 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 0.75 -0.06 40 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.90 -0.06 40 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.05 -0.10 40 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.22 -0.13 40 0 7 0
29JUN27 42.00 P 0.00 0.00 0.00 1.43 -0.08 40 0 8 0
29JUN27 43.00 P 0.00 0.00 0.00 1.63 -0.09 40 0 26 0
29JUN27 44.00 P 0.00 0.00 0.00 1.86 -0.12 40 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 2.12 -0.12 40 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.39 -0.12 40 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 2.67 -0.16 40 0 2 0
29JUN27 48.00 P 0.00 0.00 0.00 3.00 -0.17 40 0 32 0
29JUN27 49.00 P 3.43 3.48 3.43 3.33 -0.17 40 21 6 -19
29JUN27 50.00 P 4.14 4.14 4.14 3.67 -0.21 40 15 569 +15
29JUN27 52.50 P 5.17 5.17 4.93 4.68 -0.22 40 31 1,138 +31
29JUN27 55.00 P 6.48 6.48 6.48 5.79 -0.28 39 15 867 0
29JUN27 57.50 P 7.80 7.80 7.80 7.08 -0.35 40 1 789 +1
29JUN27 60.00 P 0.00 0.00 0.00 8.57 -0.44 40 0 727 0
29JUN27 62.50 P 0.00 0.00 0.00 10.28 -0.43 41 0 302 0
29JUN27 65.00 P 0.00 0.00 0.00 12.00 -0.52 41 0 155 0
29JUN27 67.50 P 0.00 0.00 0.00 13.84 -0.46 42 0 61 0
29JUN27 70.00 P 0.00 0.00 0.00 15.71 -0.37 42 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 17.86 -0.42 43 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 19.91 -0.37 44 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 22.06 -0.46 45 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 24.26 -0.31 45 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 26.49 -0.45 46 40 76 0
29JUN27 85.00 P 0.00 0.00 0.00 28.62 -0.57 46 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 31.04 -0.41 47 0 0 0
29JUN27 90.00 P 34.10 34.10 34.10 33.26 -0.48 47 2 26 +2
29JUN27 92.50 P 0.00 0.00 0.00 35.53 -0.55 47 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 37.87 -0.56 47 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 40.24 -0.63 47 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 42.60 -0.67 47 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 45.02 -0.68 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.52 -0.68 49 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 49.99 -0.71 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 52.53 -0.67 52 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 55.03 -0.67 53 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 57.51 -0.69 54 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 60.01 -0.69 55 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 62.50 -0.70 56 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 65.01 -0.69 58 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 67.52 -0.68 59 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 70.00 -0.70 60 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 72.50 -0.70 62 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 75.01 -0.69 63 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 77.52 -0.68 64 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 80.03 -0.67 66 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 82.56 -0.64 67 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 85.03 -0.67 68 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 87.54 -0.66 69 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 90.02 -0.68 70 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 92.50 -0.70 70 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.06 - 42 0 0 -
29SEP27 24.00 P 0.00 0.00 0.00 0.08 0.00 42 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 0.10 0.00 42 0 6 0
29SEP27 26.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29SEP27 28.00 P 0.27 0.27 0.27 0.22 -0.01 41 3 14 +3
29SEP27 29.00 P 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.34 -0.02 41 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.50 -0.02 41 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 0.58 -0.03 41 0 20 0
29SEP27 34.00 P 0.00 0.00 0.00 0.70 -0.02 41 0 36 0
29SEP27 35.00 P 0.00 0.00 0.00 0.81 -0.04 41 0 15 0
29SEP27 36.00 P 0.00 0.00 0.00 0.96 -0.05 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.12 -0.04 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.28 -0.06 41 0 10 0
29SEP27 39.00 P 0.00 0.00 0.00 1.48 -0.06 41 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 1.69 -0.06 41 0 17 0
29SEP27 41.00 P 1.89 1.89 1.89 1.90 -0.13 41 1 19 +1
29SEP27 42.00 P 0.00 0.00 0.00 2.15 -0.16 41 0 40 0
29SEP27 43.00 P 0.00 0.00 0.00 2.42 -0.09 41 0 27 0
29SEP27 44.00 P 0.00 0.00 0.00 2.69 -0.09 41 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 2.97 -0.12 41 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 3.30 -0.13 41 0 2 0
29SEP27 47.00 P 0.00 0.00 0.00 3.64 -0.13 41 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 3.98 -0.13 40 0 3 0
29SEP27 49.00 P 0.00 0.00 0.00 4.34 -0.17 41 0 0 0
29SEP27 50.00 P 5.00 5.03 4.63 4.75 -0.17 40 3 29 +1
29SEP27 52.50 P 6.23 6.23 6.23 5.79 -0.19 40 15 20 0
29SEP27 55.00 P 7.40 7.40 7.40 6.98 -0.22 40 55 94 +55
29SEP27 57.50 P 8.83 8.83 8.83 8.22 -0.28 40 15 61 +15
29SEP27 60.00 P 10.82 10.82 10.82 9.74 -0.32 40 1 50 0
29SEP27 62.50 P 0.00 0.00 0.00 11.31 -0.57 41 0 171 0
29SEP27 65.00 P 0.00 0.00 0.00 13.09 -0.52 41 0 34 0
29SEP27 67.50 P 0.00 0.00 0.00 14.97 -0.39 42 0 58 0
29SEP27 70.00 P 0.00 0.00 0.00 16.97 -0.30 43 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 18.82 -0.36 43 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 20.82 -0.47 44 0 15 0
29SEP27 77.50 P 0.00 0.00 0.00 23.01 -0.37 45 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 25.10 -0.41 45 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 27.30 -0.37 46 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 29.51 -0.36 46 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 31.74 -0.36 47 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 33.95 -0.41 47 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 36.08 -0.55 46 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 38.39 -0.55 47 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 40.62 -0.63 46 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 43.04 -0.56 47 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 45.39 -0.56 47 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 47.72 -0.61 47 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 50.15 -0.59 47 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 52.56 -0.64 47 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 55.03 -0.67 48 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 57.51 -0.69 49 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 60.01 -0.69 50 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 62.50 -0.70 51 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 65.01 -0.69 53 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 67.52 -0.68 54 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 70.00 -0.70 55 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 72.50 -0.70 56 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 75.01 -0.69 57 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 77.52 -0.68 58 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 80.03 -0.67 60 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 82.56 -0.64 61 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 85.03 -0.67 62 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 87.54 -0.66 63 0 0 0
TOTAL PUT 5,099 56,693 +976
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$ 60.500
09OCT26 45.00 C 0.00 0.00 0.00 15.50 - 0 0 0 -
09OCT26 45.50 C 0.00 0.00 0.00 15.00 - 0 0 0 -
09OCT26 46.00 C 0.00 0.00 0.00 14.50 +0.02 0 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 14.00 +0.04 0 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 13.50 +0.05 0 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 13.00 +0.07 0 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 12.50 +0.08 0 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 12.00 +0.10 0 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 11.50 +0.11 0 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 11.00 +0.13 0 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 10.50 +0.14 0 0 0 0
09OCT26 51.00 C 0.00 0.00 0.00 9.50 +0.17 0 0 0 0
09OCT26 52.00 C 0.00 0.00 0.00 8.50 +0.45 0 0 0 0
09OCT26 53.00 C 0.00 0.00 0.00 7.50 +0.45 0 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 6.50 +0.45 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 5.50 +0.44 0 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 4.50 +0.44 0 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 3.50 +0.41 0 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 2.50 +0.26 0 0 0 0
09OCT26 59.00 C 0.69 0.73 0.69 1.50 +0.08 0 28 0 0
09OCT26 60.00 C 0.90 0.90 0.17 0.50 -0.29 0 19 0 -15
09OCT26 61.00 C 0.26 0.26 0.03 0.00 -0.37 0 47 91 +45
09OCT26 62.00 C 0.15 0.15 0.04 0.00 -0.15 0 17 57 +12
09OCT26 63.00 C 0.05 0.05 0.05 0.00 -0.05 0 6 76 +6
09OCT26 64.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 79 0
09OCT26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 453 0
09OCT26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
09OCT26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
09OCT26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
09OCT26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
09OCT26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 15.53 - 71 0 0 -
16OCT26 45.50 C 0.00 0.00 0.00 15.03 - 68 0 0 -
16OCT26 46.00 C 0.00 0.00 0.00 14.53 +0.05 64 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 14.03 +0.07 61 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 13.53 +0.05 57 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 13.03 +0.10 53 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 12.53 +0.08 47 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 12.03 +0.13 0 0 0 0
16OCT26 49.00 C 0.00 0.00 0.00 11.53 +0.14 0 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 11.03 +0.16 0 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 10.53 +0.14 0 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 9.53 +0.20 0 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 8.54 +0.19 44 0 0 0
16OCT26 53.00 C 0.00 0.00 0.00 7.55 +0.42 43 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 6.57 +0.39 43 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 5.61 +0.36 42 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 4.68 +0.30 42 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 3.81 +0.14 42 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 3.10 +0.18 45 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 2.27 +0.02 41 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 1.67 -0.01 41 0 0 0
16OCT26 61.00 C 1.32 1.32 1.02 1.17 -0.05 41 17 17 +2
16OCT26 62.00 C 0.91 1.01 0.91 0.80 -0.05 41 45 45 +30
16OCT26 63.00 C 0.39 0.41 0.39 0.52 -0.07 41 9 31 +1
16OCT26 64.00 C 0.46 0.46 0.26 0.33 -0.06 42 16 73 -11
16OCT26 65.00 C 0.23 0.23 0.14 0.21 -0.04 42 7 74 +2
16OCT26 66.00 C 0.10 0.10 0.10 0.12 -0.04 42 15 45 0
16OCT26 67.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 24 0
16OCT26 68.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 28 0
16OCT26 69.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 1 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 4 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
16OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 17.58 -0.02 51 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.58 +0.40 45 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.58 +0.44 35 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.58 +0.01 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.59 +0.04 41 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.60 +0.07 41 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.61 +0.09 40 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.63 +0.10 40 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 8.25 +0.36 40 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 6.04 +0.27 40 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 4.11 +0.09 40 0 70 0
29OCT26 60.00 C 2.11 2.11 2.11 2.58 +0.06 40 1 151 0
29OCT26 62.50 C 1.56 1.56 1.20 1.48 -0.03 40 215 318 +69
29OCT26 65.00 C 0.85 0.92 0.69 0.80 -0.03 40 137 295 +65
29OCT26 67.50 C 0.47 0.47 0.35 0.41 -0.03 41 133 206 +40
29OCT26 70.00 C 0.21 0.21 0.17 0.19 -0.02 41 73 674 +37
29OCT26 72.50 C 0.00 0.00 0.00 0.08 -0.02 41 0 773 0
29OCT26 75.00 C 0.07 0.07 0.07 0.03 -0.01 41 1 338 -1
29OCT26 77.50 C 0.00 0.00 0.00 0.02 0.00 44 0 202 0
29OCT26 80.00 C 0.04 0.04 0.04 0.01 0.00 45 5 223 -5
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.01 0.00 57 1 162 +1
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 65 0 89 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 187 0
27NOV26 43.00 C 0.00 0.00 0.00 17.73 +0.11 43 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.69 -0.12 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.79 -0.03 43 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.58 -0.11 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.62 -0.12 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.70 -0.11 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.75 +0.09 28 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.89 -0.23 34 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 9.11 +0.37 43 0 0 0
27NOV26 55.00 C 6.67 6.87 6.67 7.23 +0.33 43 30 30 +30
27NOV26 57.50 C 4.91 5.19 4.72 5.50 +0.09 42 109 179 +109
27NOV26 60.00 C 4.07 4.07 3.59 4.21 +0.15 43 16 138 -4
27NOV26 62.50 C 0.00 0.00 0.00 3.05 +0.07 43 0 397 0
27NOV26 65.00 C 1.80 2.18 1.80 2.18 +0.04 43 61 434 +6
27NOV26 67.50 C 1.40 1.40 1.40 1.56 +0.07 43 16 148 0
27NOV26 70.00 C 0.94 1.06 0.87 1.11 +0.10 44 44 207 +40
27NOV26 72.50 C 0.66 0.78 0.63 0.74 +0.06 44 69 189 -23
27NOV26 75.00 C 0.57 0.61 0.54 0.49 +0.05 44 57 430 +46
27NOV26 77.50 C 0.33 0.33 0.33 0.31 +0.03 43 11 100 0
27NOV26 80.00 C 0.25 0.32 0.25 0.20 +0.02 43 2 62 +1
27NOV26 82.50 C 0.20 0.20 0.20 0.13 +0.02 44 1 46 0
27NOV26 85.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 102 0
27NOV26 87.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 46 0
27NOV26 90.00 C 0.08 0.08 0.08 0.03 0.00 44 1 7 +1
27NOV26 92.50 C 0.00 0.00 0.00 0.02 0.00 44 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 95 0
30DEC26 42.00 C 0.00 0.00 0.00 18.92 -0.15 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.99 -0.11 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.09 +0.02 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.17 +0.03 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.27 +0.04 43 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.45 +0.12 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.55 +0.10 44 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 12.51 -0.05 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.66 -0.07 40 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 9.95 +0.35 43 0 89 0
30DEC26 55.00 C 7.89 7.89 7.89 8.48 +0.58 45 5 106 +5
30DEC26 57.50 C 0.00 0.00 0.00 6.66 +0.12 42 0 99 0
30DEC26 60.00 C 5.16 5.30 5.16 5.36 +0.16 43 13 416 +13
30DEC26 62.50 C 3.85 4.10 3.71 4.20 +0.07 42 138 218 +93
30DEC26 65.00 C 2.85 3.28 2.85 3.33 +0.08 43 116 847 +96
30DEC26 67.50 C 2.30 2.30 2.30 2.62 +0.11 43 16 426 -9
30DEC26 70.00 C 1.91 1.97 1.73 2.02 +0.11 43 42 287 -16
30DEC26 72.50 C 0.00 0.00 0.00 1.54 +0.10 43 0 335 0
30DEC26 75.00 C 1.05 1.05 1.05 1.16 +0.09 43 13 823 -13
30DEC26 77.50 C 0.93 0.93 0.93 0.86 +0.07 43 15 211 +15
30DEC26 80.00 C 0.75 0.77 0.75 0.63 +0.05 43 9 940 +1
30DEC26 82.50 C 0.00 0.00 0.00 0.46 +0.04 43 0 212 0
30DEC26 85.00 C 0.00 0.00 0.00 0.33 +0.03 43 0 734 0
30DEC26 87.50 C 0.00 0.00 0.00 0.24 +0.02 43 0 159 0
30DEC26 90.00 C 0.00 0.00 0.00 0.17 +0.01 43 0 651 0
30DEC26 92.50 C 0.00 0.00 0.00 0.12 +0.01 43 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 150 0
30DEC26 97.50 C 0.00 0.00 0.00 0.06 0.00 43 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 33 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 0.00 43 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 0.00 43 0 77 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 536 0
28JAN27 45.00 C 0.00 0.00 0.00 16.43 - 41 0 0 -
28JAN27 46.00 C 0.00 0.00 0.00 15.56 -0.20 41 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 14.76 -0.15 42 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 13.93 -0.15 42 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 13.11 -0.16 41 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 12.38 -0.11 42 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 10.44 +0.09 41 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 8.86 +0.11 42 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 7.54 +0.13 43 0 30 0
28JAN27 60.00 C 5.92 5.92 5.92 6.24 +0.10 43 15 191 0
28JAN27 62.50 C 0.00 0.00 0.00 5.13 +0.08 43 0 210 0
28JAN27 65.00 C 0.00 0.00 0.00 4.20 +0.07 43 0 64 0
28JAN27 67.50 C 0.00 0.00 0.00 3.43 +0.05 43 0 18 0
28JAN27 70.00 C 0.00 0.00 0.00 2.80 +0.07 43 0 11 0
28JAN27 72.50 C 2.03 2.08 1.92 2.25 +0.07 43 10 10 +10
28JAN27 75.00 C 1.76 1.83 1.56 1.78 +0.05 43 36 40 +36
28JAN27 77.50 C 1.31 1.31 1.31 1.40 +0.03 43 10 49 0
28JAN27 80.00 C 1.12 1.20 1.06 1.10 +0.03 43 34 69 +24
28JAN27 82.50 C 1.01 1.01 1.01 0.86 +0.02 43 15 32 +15
28JAN27 85.00 C 0.74 0.74 0.74 0.67 +0.02 43 15 31 +15
28JAN27 87.50 C 0.00 0.00 0.00 0.52 +0.01 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.89 -0.25 44 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 19.04 -0.25 44 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 18.22 -0.23 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.46 -0.17 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.64 -0.20 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.87 -0.19 44 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.13 -0.19 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.32 -0.27 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.61 -0.26 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.81 -0.39 42 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 10.56 -0.04 44 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 9.30 +0.15 45 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 8.07 +0.12 45 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 6.98 +0.11 45 0 421 0
30MAR27 65.00 C 0.00 0.00 0.00 6.03 +0.09 45 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 5.20 +0.09 45 0 77 0
30MAR27 70.00 C 0.00 0.00 0.00 4.48 +0.07 45 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 3.86 +0.08 45 0 70 0
30MAR27 75.00 C 0.00 0.00 0.00 3.29 +0.07 45 0 73 0
30MAR27 77.50 C 0.00 0.00 0.00 2.79 +0.06 45 0 81 0
30MAR27 80.00 C 0.00 0.00 0.00 2.36 +0.05 45 0 152 0
30MAR27 82.50 C 0.00 0.00 0.00 2.00 +0.04 45 0 96 0
30MAR27 85.00 C 0.00 0.00 0.00 1.68 +0.03 45 0 222 0
30MAR27 87.50 C 0.00 0.00 0.00 1.42 +0.03 45 0 80 0
30MAR27 90.00 C 1.41 1.41 1.41 1.16 -0.01 44 2 151 +2
30MAR27 92.50 C 0.00 0.00 0.00 0.97 +0.01 44 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 0.82 +0.02 44 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 0.68 +0.01 44 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 0.59 +0.02 45 0 33 0
30MAR27 102.50 C 0.00 0.00 0.00 0.49 0.00 45 0 60 0
30MAR27 105.00 C 0.59 0.59 0.59 0.41 0.00 45 1 7 +1
30MAR27 107.50 C 0.00 0.00 0.00 0.34 0.00 45 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 20.04 -0.21 45 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 19.31 -0.16 46 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.52 -0.20 45 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.79 -0.17 45 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 16.93 -0.38 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.40 -0.19 45 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 15.59 -0.33 44 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 14.89 -0.39 44 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 13.41 -0.31 44 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 12.04 -0.24 44 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 10.84 -0.12 45 0 110 0
29JUN27 60.00 C 9.46 9.46 9.46 9.90 +0.20 46 30 355 +28
29JUN27 62.50 C 0.00 0.00 0.00 8.83 +0.13 46 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 7.88 +0.05 46 0 43 0
29JUN27 67.50 C 0.00 0.00 0.00 7.02 +0.01 46 0 45 0
29JUN27 70.00 C 0.00 0.00 0.00 6.34 +0.11 46 0 76 0
29JUN27 72.50 C 0.00 0.00 0.00 5.68 +0.13 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.04 +0.14 46 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 4.49 +0.12 46 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 3.98 +0.13 46 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 3.52 +0.10 46 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 3.13 +0.10 46 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 2.75 +0.10 46 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 2.44 +0.07 46 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 2.17 +0.07 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 1.89 +0.06 46 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 1.69 +0.05 46 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 1.50 +0.05 46 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 1.31 +0.05 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.17 +0.04 46 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 1.04 +0.04 46 0 232 0
29SEP27 45.00 C 0.00 0.00 0.00 19.43 - 46 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 18.77 +0.01 46 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 18.05 -0.06 45 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 17.35 -0.12 45 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 16.74 -0.18 45 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 16.14 -0.17 45 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 14.69 -0.33 44 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 13.36 -0.29 44 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 12.35 -0.18 45 0 0 0
29SEP27 60.00 C 10.89 10.89 10.89 11.71 +0.40 47 15 22 +15
29SEP27 62.50 C 0.00 0.00 0.00 10.42 +0.08 46 0 30 0
29SEP27 65.00 C 0.00 0.00 0.00 9.62 +0.32 47 0 20 0
29SEP27 67.50 C 0.00 0.00 0.00 8.80 +0.12 47 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 8.07 +0.21 47 0 25 0
29SEP27 72.50 C 0.00 0.00 0.00 7.34 +0.17 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 6.63 +0.13 46 0 25 0
29SEP27 77.50 C 0.00 0.00 0.00 6.07 +0.17 47 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 5.53 +0.14 47 0 25 0
29SEP27 82.50 C 0.00 0.00 0.00 5.02 +0.11 46 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 4.56 +0.14 46 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 4.16 +0.11 47 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.80 +0.11 46 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 3.43 +0.11 46 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 3.11 +0.08 46 0 1 0
TOTAL CALL 1,759 21,035 +815
09OCT26 45.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 45.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
09OCT26 57.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 11 0
09OCT26 58.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 20 0
09OCT26 59.00 P 0.17 0.27 0.12 0.00 -0.32 0 45 98 +8
09OCT26 60.00 P 0.29 0.63 0.04 0.00 -0.69 0 93 340 -9
09OCT26 61.00 P 1.37 1.37 0.55 0.50 -0.77 0 43 0 -91
09OCT26 62.00 P 2.40 2.40 1.99 1.50 -0.58 0 15 0 -66
09OCT26 63.00 P 2.80 3.00 2.61 2.50 -0.58 0 109 0 -109
09OCT26 64.00 P 0.00 0.00 0.00 3.50 -0.51 0 0 0 -16
09OCT26 65.00 P 0.00 0.00 0.00 4.50 -0.45 0 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 5.50 -0.45 0 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 6.50 -0.45 0 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 7.50 -0.45 0 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 8.50 -0.45 0 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 9.50 -0.45 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 10.50 -0.45 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 11.50 -0.45 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 12.50 -0.45 0 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 13.50 -0.45 0 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 14.50 -0.45 0 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 15.50 -0.45 0 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 16.50 -0.45 0 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 17.50 -0.45 0 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 18.50 -0.45 0 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 19.50 -0.45 0 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 20.50 -0.45 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 21.50 -0.45 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 22.50 -0.45 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 23.50 -0.45 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 24.50 -0.45 0 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
16OCT26 45.50 P 0.00 0.00 0.00 0.01 - 81 0 0 -
16OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
16OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 52.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
16OCT26 53.00 P 0.10 0.10 0.10 0.02 -0.03 44 25 35 +25
16OCT26 54.00 P 0.10 0.10 0.10 0.04 -0.05 43 2 22 +2
16OCT26 55.00 P 0.13 0.13 0.13 0.08 -0.09 43 2 2 +2
16OCT26 56.00 P 0.00 0.00 0.00 0.15 -0.15 42 0 3 0
16OCT26 57.00 P 0.48 0.48 0.48 0.28 -0.21 42 2 3 +1
16OCT26 58.00 P 0.80 0.80 0.53 0.49 -0.26 42 14 20 +4
16OCT26 59.00 P 1.16 1.16 0.78 0.78 -0.31 42 46 43 +25
16OCT26 60.00 P 1.28 1.62 1.28 1.20 -0.32 43 36 47 +8
16OCT26 61.00 P 2.16 2.16 2.16 1.71 -0.34 43 1 91 0
16OCT26 62.00 P 2.84 2.84 2.40 2.33 -0.36 43 90 106 +76
16OCT26 63.00 P 3.32 3.32 3.02 3.02 -0.40 42 35 68 +14
16OCT26 64.00 P 3.90 3.90 3.90 3.81 -0.49 42 1 1 0
16OCT26 65.00 P 0.00 0.00 0.00 4.67 -0.49 42 0 28 0
16OCT26 66.00 P 0.00 0.00 0.00 5.59 -0.48 42 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 6.54 -0.47 42 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 7.51 -0.47 41 0 2 0
16OCT26 69.00 P 0.00 0.00 0.00 8.76 -0.20 72 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 9.79 -0.16 80 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 10.82 -0.13 87 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 11.85 -0.10 95 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 12.88 -0.07 102 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 13.91 -0.04 109 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 14.94 -0.01 117 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 15.92 -0.03 120 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 16.91 -0.04 125 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 17.91 -0.04 130 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 18.91 -0.04 135 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 19.98 +0.03 144 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 20.91 -0.04 143 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 21.91 -0.04 148 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 22.91 -0.04 152 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 24.00 +0.05 164 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 24.91 -0.04 161 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 74 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 122 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29OCT26 46.00 P 0.05 0.05 0.05 0.01 0.00 46 13 103 +12
29OCT26 47.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 49 0
29OCT26 48.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 88 0
29OCT26 49.00 P 0.10 0.10 0.10 0.03 -0.02 42 1 99 +1
29OCT26 50.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 173 0
29OCT26 52.50 P 0.35 0.35 0.30 0.16 -0.09 40 15 341 +13
29OCT26 55.00 P 0.64 0.64 0.64 0.46 -0.18 41 3 474 +2
29OCT26 57.50 P 1.23 1.37 1.08 1.07 -0.26 41 57 479 +38
29OCT26 60.00 P 2.52 2.52 2.10 2.04 -0.35 41 3 647 -2
29OCT26 62.50 P 0.00 0.00 0.00 3.44 -0.32 41 0 259 0
29OCT26 65.00 P 0.00 0.00 0.00 5.22 -0.43 40 0 235 0
29OCT26 67.50 P 0.00 0.00 0.00 7.31 -0.48 40 0 216 0
29OCT26 70.00 P 0.00 0.00 0.00 9.79 -0.29 49 0 128 0
29OCT26 72.50 P 0.00 0.00 0.00 12.02 -0.46 40 0 23 0
29OCT26 75.00 P 0.00 0.00 0.00 14.94 -0.01 71 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 17.51 +0.06 81 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 20.05 +0.10 90 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.55 +0.10 97 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.92 -0.03 98 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 27.49 +0.04 107 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 29.98 +0.03 113 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 32.44 -0.01 117 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 34.96 +0.01 123 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 149 0
27NOV26 44.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 12 0
27NOV26 45.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.15 -0.01 44 0 11 0
27NOV26 47.00 P 0.00 0.00 0.00 0.20 -0.03 43 0 61 0
27NOV26 48.00 P 0.00 0.00 0.00 0.28 -0.02 44 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.37 -0.04 43 0 30 0
27NOV26 50.00 P 0.63 0.63 0.63 0.49 -0.05 44 1 132 0
27NOV26 52.50 P 1.14 1.14 1.03 0.91 -0.08 44 17 156 +17
27NOV26 55.00 P 1.73 1.75 1.70 1.54 -0.13 44 5 344 +5
27NOV26 57.50 P 2.60 2.78 2.60 2.37 -0.16 43 141 381 +49
27NOV26 60.00 P 3.58 3.79 3.58 3.45 -0.21 43 14 641 0
27NOV26 62.50 P 5.27 5.51 5.11 4.83 -0.27 43 166 401 +37
27NOV26 65.00 P 0.00 0.00 0.00 6.49 -0.34 43 0 240 0
27NOV26 67.50 P 0.00 0.00 0.00 8.43 -0.34 45 0 131 0
27NOV26 70.00 P 0.00 0.00 0.00 10.35 -0.35 43 0 65 0
27NOV26 72.50 P 0.00 0.00 0.00 12.82 -0.12 49 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 15.22 +0.05 53 0 16 0
27NOV26 77.50 P 0.00 0.00 0.00 17.58 +0.07 56 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.05 +0.06 60 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.55 +0.10 64 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 24.98 +0.03 67 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 27.49 +0.04 72 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 29.98 +0.03 75 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 32.49 +0.04 79 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 34.99 +0.04 83 0 0 0
30DEC26 42.00 P 0.34 0.34 0.34 0.15 -0.01 43 2 98 +2
30DEC26 43.00 P 0.00 0.00 0.00 0.20 -0.01 43 0 34 0
30DEC26 44.00 P 0.00 0.00 0.00 0.26 -0.02 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.34 -0.02 43 0 27 0
30DEC26 46.00 P 0.00 0.00 0.00 0.44 -0.03 43 0 89 0
30DEC26 47.00 P 0.75 0.75 0.75 0.55 -0.03 43 15 35 +7
30DEC26 48.00 P 0.85 0.88 0.85 0.69 -0.05 43 21 175 -9
30DEC26 49.00 P 1.11 1.11 1.06 0.85 -0.05 43 45 202 +5
30DEC26 50.00 P 1.27 1.28 1.27 1.04 -0.07 43 17 326 +14
30DEC26 52.50 P 1.81 1.81 1.81 1.64 -0.08 43 2 469 +2
30DEC26 55.00 P 0.00 0.00 0.00 2.39 -0.13 43 0 1,519 0
30DEC26 57.50 P 3.66 3.75 3.38 3.32 -0.16 43 151 786 +75
30DEC26 60.00 P 4.63 4.63 4.63 4.47 -0.19 43 15 950 +15
30DEC26 62.50 P 5.66 5.67 5.66 5.85 -0.21 43 13 680 -3
30DEC26 65.00 P 0.00 0.00 0.00 7.44 -0.25 43 0 311 0
30DEC26 67.50 P 9.20 9.20 9.20 9.45 +0.26 45 1 435 0
30DEC26 70.00 P 0.00 0.00 0.00 11.42 +0.19 46 0 111 0
30DEC26 72.50 P 0.00 0.00 0.00 13.47 +0.10 47 0 244 0
30DEC26 75.00 P 0.00 0.00 0.00 15.66 +0.12 48 0 228 0
30DEC26 77.50 P 0.00 0.00 0.00 17.91 -0.09 49 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 20.05 -0.11 48 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 22.55 +0.08 52 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 24.98 -0.01 54 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 27.49 +0.03 57 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 29.98 +0.03 61 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 32.49 +0.04 64 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.99 +0.04 67 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.32 -0.13 65 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.75 -0.20 66 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.26 -0.19 69 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.74 -0.21 71 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.27 -0.18 74 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 0.61 - 43 0 0 -
28JAN27 46.00 P 1.00 1.00 1.00 0.74 -0.09 43 2 3 +2
28JAN27 47.00 P 1.05 1.18 1.05 0.90 -0.08 43 16 53 +16
28JAN27 48.00 P 0.00 0.00 0.00 1.08 -0.11 43 0 92 0
28JAN27 49.00 P 1.47 1.50 1.47 1.29 -0.11 43 16 107 +16
28JAN27 50.00 P 0.00 0.00 0.00 1.50 -0.15 43 0 91 0
28JAN27 52.50 P 0.00 0.00 0.00 2.20 -0.15 43 0 247 0
28JAN27 55.00 P 3.35 3.35 3.28 3.05 -0.14 43 2 135 +2
28JAN27 57.50 P 0.00 0.00 0.00 4.04 -0.16 43 0 129 0
28JAN27 60.00 P 0.00 0.00 0.00 5.24 -0.17 43 0 61 0
28JAN27 62.50 P 0.00 0.00 0.00 6.61 -0.20 43 0 240 0
28JAN27 65.00 P 8.35 8.35 8.35 8.18 -0.21 43 12 13 +12
28JAN27 67.50 P 0.00 0.00 0.00 10.14 +0.20 45 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 12.02 +0.19 46 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 14.04 +0.23 46 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 16.17 +0.12 48 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 18.38 +0.28 49 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 20.63 +0.47 50 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 22.78 +0.25 49 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 25.13 -0.02 50 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 27.57 +0.02 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.82 -0.08 45 0 79 0
30MAR27 43.00 P 0.00 0.00 0.00 0.99 -0.08 45 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 1.15 -0.08 45 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.34 -0.11 45 0 8 0
30MAR27 46.00 P 0.00 0.00 0.00 1.56 -0.11 45 0 16 0
30MAR27 47.00 P 1.95 1.97 1.95 1.78 -0.11 45 30 18 0
30MAR27 48.00 P 2.26 2.26 2.14 2.05 -0.13 45 30 102 +12
30MAR27 49.00 P 2.58 2.58 2.48 2.33 -0.14 45 16 74 +12
30MAR27 50.00 P 2.80 2.80 2.69 2.61 -0.14 45 21 98 +12
30MAR27 52.50 P 0.00 0.00 0.00 3.44 -0.11 45 0 276 0
30MAR27 55.00 P 0.00 0.00 0.00 4.36 -0.13 44 0 291 0
30MAR27 57.50 P 5.60 5.60 5.60 5.45 -0.15 44 4 222 0
30MAR27 60.00 P 0.00 0.00 0.00 6.71 -0.16 44 0 319 0
30MAR27 62.50 P 0.00 0.00 0.00 8.10 -0.16 44 0 361 0
30MAR27 65.00 P 0.00 0.00 0.00 9.62 -0.19 44 0 300 0
30MAR27 67.50 P 0.00 0.00 0.00 11.34 -0.20 45 0 63 0
30MAR27 70.00 P 0.00 0.00 0.00 13.31 +0.29 46 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 15.17 +0.26 46 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 17.15 +0.28 47 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 19.20 +0.21 47 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 21.44 +0.26 48 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 23.61 +0.29 49 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 25.72 +0.21 48 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 27.97 -0.06 48 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 30.29 +0.21 49 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 32.64 -0.06 50 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 35.05 +0.08 51 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 37.49 -0.04 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.96 -0.02 54 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 42.38 -0.07 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 44.94 -0.01 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 47.44 -0.01 59 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 2.04 -0.07 46 0 50 0
29JUN27 44.00 P 0.00 0.00 0.00 2.29 -0.10 46 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 2.58 -0.05 46 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.87 -0.10 46 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 3.16 -0.12 46 0 0 0
29JUN27 48.00 P 3.56 3.56 3.56 3.52 -0.05 46 3 24 +3
29JUN27 49.00 P 0.00 0.00 0.00 3.83 -0.04 46 0 11 0
29JUN27 50.00 P 4.27 4.27 4.27 4.20 -0.02 46 1 62 0
29JUN27 52.50 P 0.00 0.00 0.00 5.13 -0.09 46 0 36 0
29JUN27 55.00 P 6.33 6.33 6.33 6.24 -0.14 46 1 77 +1
29JUN27 57.50 P 0.00 0.00 0.00 7.44 -0.14 46 0 179 0
29JUN27 60.00 P 8.87 8.87 8.87 8.73 -0.15 45 15 270 -1
29JUN27 62.50 P 0.00 0.00 0.00 10.18 -0.15 45 0 166 0
29JUN27 65.00 P 0.00 0.00 0.00 11.73 -0.16 46 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 13.38 -0.27 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.26 +0.17 47 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 17.07 +0.14 47 0 57 0
29JUN27 75.00 P 0.00 0.00 0.00 18.98 +0.27 47 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.94 +0.26 48 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 22.94 +0.21 48 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 25.11 +0.40 49 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 27.07 +0.16 48 0 83 0
29JUN27 87.50 P 0.00 0.00 0.00 29.34 +0.41 49 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 31.38 +0.18 49 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 33.72 +0.28 50 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 35.83 -0.05 49 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 38.11 -0.06 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 40.56 +0.17 51 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 42.77 +0.05 50 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 45.16 +0.04 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 47.57 +0.09 51 0 0 0
29SEP27 45.00 P 3.56 3.56 3.49 3.53 - 47 5 5 -
29SEP27 46.00 P 0.00 0.00 0.00 3.66 -0.26 45 0 6 0
29SEP27 47.00 P 0.00 0.00 0.00 4.11 -0.13 46 0 22 0
29SEP27 48.00 P 0.00 0.00 0.00 4.41 -0.05 45 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 4.78 -0.22 45 0 24 0
29SEP27 50.00 P 5.37 5.37 5.37 5.40 +0.03 47 1 43 +1
29SEP27 52.50 P 0.00 0.00 0.00 6.24 -0.09 45 0 91 0
29SEP27 55.00 P 0.00 0.00 0.00 7.40 -0.03 45 0 201 0
29SEP27 57.50 P 0.00 0.00 0.00 8.61 -0.23 45 0 286 0
29SEP27 60.00 P 0.00 0.00 0.00 10.04 -0.16 46 0 80 0
29SEP27 62.50 P 0.00 0.00 0.00 11.56 -0.07 46 0 100 0
29SEP27 65.00 P 0.00 0.00 0.00 13.02 -0.15 46 0 60 0
29SEP27 67.50 P 0.00 0.00 0.00 14.68 -0.22 46 0 2 0
29SEP27 70.00 P 0.00 0.00 0.00 16.10 -0.10 45 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 18.38 +0.25 47 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 20.37 +0.38 48 0 6 0
29SEP27 77.50 P 0.00 0.00 0.00 22.25 +0.32 48 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 24.12 +0.25 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 26.24 +0.35 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 28.28 +0.40 48 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 30.37 +0.38 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 32.49 +0.19 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 34.60 +0.13 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 36.81 +0.03 49 0 0 0
TOTAL PUT 1,452 21,490 +242
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$ 14.870
29OCT26 10.00 C 0.00 0.00 0.00 4.89 +0.16 64 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.39 +0.17 54 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.89 +0.16 43 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.38 +0.15 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.89 +0.16 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.39 +0.17 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.90 +0.17 28 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.41 +0.15 25 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.95 +0.12 24 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 0.56 +0.08 23 0 161 0
29OCT26 15.00 C 0.00 0.00 0.00 0.28 +0.04 23 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 0.12 +0.02 23 0 214 0
29OCT26 16.00 C 0.05 0.05 0.05 0.05 +0.01 25 12 221 +12
29OCT26 16.50 C 0.00 0.00 0.00 0.02 0.00 26 0 360 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 410 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 199 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 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 4.92 +0.18 46 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.40 +0.16 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.89 +0.14 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.43 +0.17 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.94 +0.17 31 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.43 +0.16 22 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.95 +0.15 22 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 1.50 +0.14 23 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.10 +0.12 23 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 0.74 +0.08 23 0 126 0
27NOV26 15.00 C 0.00 0.00 0.00 0.47 +0.06 23 0 96 0
27NOV26 15.50 C 0.00 0.00 0.00 0.28 +0.03 23 0 83 0
27NOV26 16.00 C 0.17 0.17 0.17 0.16 +0.02 23 20 61 +20
27NOV26 16.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 28 0
27NOV26 17.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 385 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 0.00 23 0 680 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 141 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.96 +0.19 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.50 +0.22 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.98 +0.19 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.46 +0.09 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.98 +0.09 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.49 +0.08 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.04 +0.14 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.62 +0.13 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.24 +0.12 23 0 53 0
30DEC26 14.50 C 0.00 0.00 0.00 0.90 +0.08 22 0 24 0
30DEC26 15.00 C 0.00 0.00 0.00 0.64 +0.06 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 +0.05 23 0 182 0
30DEC26 16.00 C 0.00 0.00 0.00 0.29 +0.03 23 0 360 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 +0.02 23 0 209 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 787 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 23 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 275 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 24 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 299 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 290 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 52 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 57 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 5.00 +0.12 39 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 4.54 +0.15 40 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 4.02 +0.11 33 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 3.51 +0.09 26 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 3.07 +0.12 29 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 2.56 +0.15 23 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 2.12 +0.14 23 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 1.72 +0.12 23 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 1.36 +0.11 23 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 1.05 +0.09 23 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.77 +0.06 23 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.56 +0.06 23 0 15 0
28JAN27 16.00 C 0.00 0.00 0.00 0.40 +0.04 23 0 15 0
28JAN27 16.50 C 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.05 +0.09 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.57 +0.09 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.13 +0.12 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.66 +0.13 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.20 +0.14 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.69 +0.07 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.28 +0.14 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.90 +0.12 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.56 +0.11 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.26 +0.09 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.98 +0.05 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.77 +0.06 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.59 +0.04 23 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.45 +0.04 23 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.34 +0.03 23 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.26 +0.03 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 254 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.21 +0.13 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.74 +0.16 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.28 +0.18 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.81 +0.19 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.35 +0.18 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.92 +0.19 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.44 +0.18 23 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.08 +0.18 23 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.75 +0.17 23 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.46 +0.16 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.21 +0.16 23 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 0.98 +0.14 23 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 0.79 +0.13 23 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.63 +0.11 23 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.50 +0.09 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.40 +0.09 23 0 7 0
29JUN27 18.00 C 0.00 0.00 0.00 0.32 +0.08 24 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.24 +0.06 23 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.18 +0.05 23 0 257 0
29JUN27 19.50 C 0.00 0.00 0.00 0.14 +0.04 23 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.11 +0.04 24 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.22 +0.13 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.75 +0.15 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.29 +0.17 32 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.82 +0.16 29 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.37 +0.15 27 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.95 +0.15 26 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.48 +0.13 23 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.19 +0.12 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.86 +0.11 24 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.57 +0.10 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.31 +0.08 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.09 +0.07 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.90 +0.07 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.74 +0.06 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.60 +0.04 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.48 +0.03 23 0 22 0
29SEP27 18.00 C 0.00 0.00 0.00 0.39 +0.03 23 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.31 +0.02 23 0 300 0
29SEP27 19.00 C 0.00 0.00 0.00 0.25 +0.02 23 0 2 0
29SEP27 19.50 C 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.16 +0.01 23 0 13 0
29SEP27 21.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
TOTAL CALL 32 8,668 +32
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 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 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 19 0
29OCT26 14.00 P 0.00 0.00 0.00 0.06 -0.05 24 0 165 0
29OCT26 14.50 P 0.00 0.00 0.00 0.17 -0.09 24 0 275 0
29OCT26 15.00 P 0.00 0.00 0.00 0.40 -0.11 24 0 318 0
29OCT26 15.50 P 0.00 0.00 0.00 0.73 -0.15 24 0 213 0
29OCT26 16.00 P 1.24 1.24 1.24 1.15 -0.17 23 1 127 -1
29OCT26 16.50 P 0.00 0.00 0.00 1.63 -0.17 0 0 279 0
29OCT26 17.00 P 0.00 0.00 0.00 2.13 -0.17 0 0 157 0
29OCT26 17.50 P 0.00 0.00 0.00 2.63 -0.17 0 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 3.16 -0.14 51 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.64 -0.16 50 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.14 -0.16 55 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.66 -0.14 67 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.16 -0.14 72 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 6.16 -0.14 82 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 7.14 -0.16 81 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 8.14 -0.16 89 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 9.16 -0.14 106 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 10.14 -0.16 103 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 20 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 39 0
27NOV26 13.50 P 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.17 -0.06 23 0 177 0
27NOV26 14.50 P 0.00 0.00 0.00 0.33 -0.08 23 0 87 0
27NOV26 15.00 P 0.00 0.00 0.00 0.57 -0.10 24 0 43 0
27NOV26 15.50 P 0.86 0.86 0.86 0.89 -0.07 25 1 176 +1
27NOV26 16.00 P 0.00 0.00 0.00 1.24 -0.15 23 0 40 0
27NOV26 16.50 P 0.00 0.00 0.00 1.67 -0.16 23 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 2.14 -0.16 24 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 2.63 -0.17 0 0 65 0
27NOV26 18.00 P 0.00 0.00 0.00 3.16 -0.15 35 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.64 -0.17 35 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.14 -0.17 38 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.66 -0.15 46 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 5.16 -0.15 50 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 6.16 -0.15 56 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 7.14 -0.17 57 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 8.14 -0.17 62 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 9.16 -0.15 73 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 -0.04 24 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 -0.06 23 0 42 0
30DEC26 14.50 P 0.00 0.00 0.00 0.46 -0.07 24 0 52 0
30DEC26 15.00 P 0.00 0.00 0.00 0.70 -0.09 24 0 120 0
30DEC26 15.50 P 0.97 0.97 0.97 1.01 -0.11 24 1 229 +1
30DEC26 16.00 P 0.00 0.00 0.00 1.33 -0.14 23 0 274 0
30DEC26 16.50 P 0.00 0.00 0.00 1.73 -0.15 23 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 2.17 -0.16 23 0 32 0
30DEC26 17.50 P 2.80 2.80 2.80 2.64 -0.17 23 1 3 0
30DEC26 18.00 P 0.00 0.00 0.00 3.16 -0.15 29 0 58 0
30DEC26 18.50 P 0.00 0.00 0.00 3.66 -0.17 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.16 -0.17 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.66 -0.17 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.16 -0.17 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.16 -0.17 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.14 -0.18 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.14 -0.18 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.16 -0.16 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.14 -0.19 59 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.13 -0.20 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.16 -0.17 71 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.13 -0.19 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.13 -0.19 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.16 -0.16 81 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.16 -0.16 85 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.23 -0.04 24 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.37 -0.05 24 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.56 -0.06 24 0 0 0
28JAN27 15.00 P 0.76 0.76 0.76 0.78 -0.10 23 2 2 +2
28JAN27 15.50 P 0.00 0.00 0.00 1.07 -0.12 23 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 1.41 -0.13 23 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.79 -0.15 23 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 2.21 -0.16 23 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 2.66 -0.16 23 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 3.16 -0.15 26 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 3.66 -0.17 29 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 4.16 -0.17 31 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 4.66 -0.17 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.22 -0.04 23 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.34 -0.05 23 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.50 -0.07 23 0 142 0
30MAR27 14.50 P 0.00 0.00 0.00 0.70 -0.07 23 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.94 -0.07 23 0 104 0
30MAR27 15.50 P 0.00 0.00 0.00 1.21 -0.11 23 0 57 0
30MAR27 16.00 P 0.00 0.00 0.00 1.53 -0.12 23 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.89 -0.14 23 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 2.29 -0.14 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.71 -0.16 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 3.16 -0.17 23 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.66 -0.17 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.16 -0.17 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.66 -0.17 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.16 -0.17 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.16 -0.17 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.16 -0.16 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.16 -0.16 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.16 -0.16 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.16 -0.17 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.16 -0.17 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.16 -0.17 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.16 -0.16 57 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.16 -0.16 60 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.16 -0.16 62 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 43 0
29JUN27 11.00 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.27 +0.01 23 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.39 0.00 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.55 0.00 24 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.70 -0.02 23 0 29 0
29JUN27 14.00 P 0.00 0.00 0.00 0.95 -0.01 23 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 1.20 -0.02 23 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.49 -0.03 23 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.81 -0.05 23 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 2.16 -0.06 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.53 0.00 23 0 33 0
29JUN27 17.00 P 0.00 0.00 0.00 2.93 +0.01 23 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 3.24 -0.10 20 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.65 -0.11 18 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 4.08 -0.12 16 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.52 -0.13 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.97 -0.13 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.42 -0.14 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.34 -0.14 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 7.27 -0.15 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.21 -0.16 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.17 -0.43 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.17 -0.40 0 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.26 -0.03 23 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.37 -0.04 23 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.52 -0.05 24 0 2 0
29SEP27 13.00 P 0.00 0.00 0.00 0.68 -0.04 23 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.85 -0.06 23 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 1.06 -0.08 23 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 1.31 -0.09 22 0 74 0
29SEP27 15.00 P 0.00 0.00 0.00 1.59 -0.10 22 0 42 0
29SEP27 15.50 P 0.00 0.00 0.00 1.89 -0.11 22 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.22 -0.12 22 0 11 0
29SEP27 16.50 P 0.00 0.00 0.00 2.66 -0.04 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.95 -0.13 21 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.34 -0.13 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.74 -0.14 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.15 -0.15 18 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.58 -0.15 17 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.02 -0.15 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.46 -0.16 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.37 -0.15 0 0 0 0
TOTAL PUT 6 4,446 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 102.100
29OCT26 57.50 C 0.00 0.00 0.00 44.90 +2.05 124 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 42.42 +2.06 117 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 39.92 +1.73 109 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 37.42 +2.05 101 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 34.93 +1.73 94 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 32.43 +2.05 86 0 1 0
29OCT26 72.50 C 0.00 0.00 0.00 29.93 +1.72 79 0 0 0
29OCT26 75.00 C 27.10 27.10 27.10 27.23 +1.84 0 1 1 +1
29OCT26 77.50 C 0.00 0.00 0.00 24.93 +1.71 65 0 0 0
29OCT26 80.00 C 22.40 22.40 22.40 22.24 +1.50 0 1 0 -1
29OCT26 82.50 C 0.00 0.00 0.00 19.69 +1.44 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 17.25 +1.89 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 14.76 +1.89 24 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 12.28 +1.87 23 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 9.83 +1.80 23 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 7.48 +1.66 23 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 5.33 +1.43 23 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 3.51 +1.19 23 0 54 0
29OCT26 102.50 C 2.41 2.41 2.41 2.04 +0.76 22 20 59 +3
29OCT26 105.00 C 0.00 0.00 0.00 1.10 +0.42 22 0 89 0
29OCT26 107.50 C 0.64 0.64 0.64 0.57 +0.27 23 8 114 +1
29OCT26 110.00 C 0.00 0.00 0.00 0.25 +0.13 23 0 83 0
29OCT26 112.50 C 0.20 0.20 0.20 0.10 +0.05 23 15 82 0
29OCT26 115.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 70 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 23 0 117 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 87 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 114 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 27.38 +1.72 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 24.93 +1.32 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 22.47 +1.31 27 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 20.02 +1.37 28 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 17.52 +1.85 24 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 15.10 +1.80 24 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 12.76 +1.73 24 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 10.53 +1.62 24 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 8.46 +1.47 24 0 14 0
27NOV26 97.50 C 0.00 0.00 0.00 6.60 +1.29 24 0 9 0
27NOV26 100.00 C 0.00 0.00 0.00 4.90 +1.11 23 0 9 0
27NOV26 102.50 C 0.00 0.00 0.00 3.53 +0.84 23 0 51 0
27NOV26 105.00 C 2.58 2.58 2.58 2.60 +0.76 24 4 84 0
27NOV26 107.50 C 0.00 0.00 0.00 1.73 +0.44 24 0 119 0
27NOV26 110.00 C 0.00 0.00 0.00 1.19 +0.37 24 0 56 0
27NOV26 112.50 C 0.00 0.00 0.00 0.75 +0.25 24 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 0.46 +0.16 24 0 51 0
27NOV26 117.50 C 0.00 0.00 0.00 0.27 +0.10 24 0 49 0
27NOV26 120.00 C 0.00 0.00 0.00 0.16 +0.06 24 0 55 0
27NOV26 122.50 C 0.00 0.00 0.00 0.09 +0.04 24 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 20 0
27NOV26 127.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 56.39 +1.39 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 55.52 +1.52 71 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 54.41 +1.46 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 53.41 +1.95 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 52.42 +1.38 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 50.06 +2.09 61 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 47.55 +1.49 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 45.07 +1.49 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 42.62 +1.52 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 40.14 +1.52 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.62 +1.47 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.07 +1.38 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.73 +1.51 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.26 +1.49 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.84 +1.51 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.40 +1.50 34 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.84 +1.37 28 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 20.52 +1.52 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.05 +1.95 26 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.58 +1.74 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.35 +1.65 23 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 11.25 +1.54 23 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 9.31 +1.57 23 0 40 0
30DEC26 97.50 C 0.00 0.00 0.00 7.42 +1.30 22 0 34 0
30DEC26 100.00 C 0.00 0.00 0.00 5.85 +1.06 22 0 90 0
30DEC26 102.50 C 0.00 0.00 0.00 4.63 +0.95 23 0 56 0
30DEC26 105.00 C 3.18 3.18 3.18 3.49 +0.71 22 5 66 +5
30DEC26 107.50 C 2.84 2.84 2.84 2.67 +0.54 23 3 119 +3
30DEC26 110.00 C 0.00 0.00 0.00 2.03 +0.50 23 0 57 0
30DEC26 112.50 C 0.00 0.00 0.00 1.45 +0.37 23 0 97 0
30DEC26 115.00 C 0.00 0.00 0.00 1.02 +0.28 23 0 132 0
30DEC26 117.50 C 0.00 0.00 0.00 0.71 +0.21 23 0 176 0
30DEC26 120.00 C 0.00 0.00 0.00 0.48 +0.16 23 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.31 +0.10 23 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.20 +0.07 23 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.13 +0.04 23 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 25.70 +1.63 31 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 23.28 +1.60 29 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 20.90 +1.53 28 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 18.57 +1.55 27 0 0 0
28JAN27 87.50 C 0.00 0.00 0.00 16.04 +1.69 23 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 13.90 +1.60 23 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 11.89 +1.49 23 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 10.03 +1.54 23 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 8.22 +1.31 22 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 6.71 +1.13 22 0 0 0
28JAN27 102.50 C 5.00 5.00 5.00 5.40 +0.95 22 4 4 +4
28JAN27 105.00 C 3.92 4.61 3.92 4.31 +0.81 22 9 20 +5
28JAN27 107.50 C 3.68 3.68 3.68 3.45 +0.68 23 2 2 +2
28JAN27 110.00 C 0.00 0.00 0.00 2.75 +0.57 23 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 2.10 +0.46 23 0 10 0
28JAN27 115.00 C 0.00 0.00 0.00 1.57 +0.36 23 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 1.17 +0.28 23 0 6 0
28JAN27 120.00 C 1.20 1.20 1.20 0.83 +0.21 23 2 2 +2
28JAN27 122.50 C 0.00 0.00 0.00 0.60 +0.16 23 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 0.43 +0.12 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 45.71 +1.51 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 43.25 +1.49 41 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 40.82 +1.49 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 38.42 +1.49 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 35.99 +1.49 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.58 +1.50 34 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.18 +1.50 33 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.63 +1.34 29 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 26.40 +1.53 29 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.07 +1.57 28 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 21.79 +1.59 27 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.46 +1.46 25 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 17.06 +1.62 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 15.06 +1.54 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 13.18 +1.44 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 11.44 +1.28 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 9.81 +1.20 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 8.34 +1.12 23 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 7.12 +1.14 23 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 5.89 +0.82 23 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 4.98 +0.81 23 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 4.16 +0.66 23 0 8 0
30MAR27 112.50 C 0.00 0.00 0.00 3.44 +0.60 23 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 2.79 +0.51 23 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 2.25 +0.44 23 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 1.80 +0.36 23 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.43 +0.34 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.09 +0.24 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.85 +0.19 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.66 +0.15 23 0 5 0
29JUN27 57.50 C 0.00 0.00 0.00 45.82 +1.50 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 43.39 +1.51 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 40.94 +1.48 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 38.55 +1.50 37 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 36.14 +1.49 35 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 33.73 +1.48 33 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 31.37 +1.49 32 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.00 +1.54 30 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.69 +1.59 29 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.42 +1.61 28 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 22.10 +1.50 27 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 19.98 +1.47 26 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 17.39 +1.34 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 15.47 +1.23 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 13.67 +1.10 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 12.00 +0.96 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 10.49 +0.85 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 9.37 +1.03 24 0 28 0
29JUN27 102.50 C 0.00 0.00 0.00 8.09 +0.91 23 0 20 0
29JUN27 105.00 C 0.00 0.00 0.00 6.95 +0.87 23 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 5.91 +0.61 23 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 5.05 +0.58 23 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 4.25 +0.35 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 3.60 +0.26 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 3.01 +0.18 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.51 +0.15 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 2.09 +0.15 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 1.68 +0.08 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.39 +0.04 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.14 +0.04 23 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 26.95 +1.64 28 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 24.75 +1.64 27 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 22.64 +1.63 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 20.60 +1.61 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.15 +1.02 23 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 16.36 +1.43 23 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 14.73 +1.39 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 13.35 +1.24 24 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 11.93 +1.17 23 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 10.60 +1.08 23 0 7 0
29SEP27 102.50 C 0.00 0.00 0.00 9.51 +1.11 24 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 8.39 +0.99 24 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 7.33 +0.81 23 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 6.56 +0.82 24 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 5.77 +0.79 24 0 23 0
29SEP27 115.00 C 0.00 0.00 0.00 5.02 +0.67 23 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 4.40 +0.66 23 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.80 +0.53 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 3.33 +0.62 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.77 +0.42 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 2.41 +0.40 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.07 +0.35 23 0 0 0
TOTAL CALL 74 3,500 +25
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.02 -0.03 23 0 38 0
29OCT26 92.50 P 0.00 0.00 0.00 0.07 -0.09 23 0 123 0
29OCT26 95.00 P 0.33 0.33 0.33 0.22 -0.24 23 1 136 +1
29OCT26 97.50 P 0.00 0.00 0.00 0.58 -0.48 23 0 78 0
29OCT26 100.00 P 1.30 1.30 1.30 1.27 -0.81 23 1 67 -1
29OCT26 102.50 P 0.00 0.00 0.00 2.41 -1.04 23 0 24 0
29OCT26 105.00 P 0.00 0.00 0.00 3.88 -1.42 23 0 34 0
29OCT26 107.50 P 0.00 0.00 0.00 5.81 -1.65 23 0 14 0
29OCT26 110.00 P 0.00 0.00 0.00 8.02 -1.80 23 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 10.41 -1.89 22 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 12.90 -1.90 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 15.40 -1.90 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 17.90 -1.90 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 20.40 -1.90 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 22.90 -1.90 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 25.40 -1.90 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 27.90 -1.90 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.02 -0.02 24 0 23 0
27NOV26 85.00 P 0.00 0.00 0.00 0.06 -0.04 24 0 8 0
27NOV26 87.50 P 0.00 0.00 0.00 0.13 -0.09 24 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 0.28 -0.16 24 0 63 0
27NOV26 92.50 P 0.74 0.74 0.74 0.55 -0.29 24 1 60 0
27NOV26 95.00 P 0.00 0.00 0.00 0.98 -0.44 24 0 37 0
27NOV26 97.50 P 0.00 0.00 0.00 1.64 -0.63 24 0 37 0
27NOV26 100.00 P 0.00 0.00 0.00 2.55 -0.84 24 0 30 0
27NOV26 102.50 P 0.00 0.00 0.00 3.75 -1.06 25 0 67 0
27NOV26 105.00 P 0.00 0.00 0.00 5.23 -1.08 25 0 29 0
27NOV26 107.50 P 0.00 0.00 0.00 6.76 -1.42 24 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 8.69 -1.57 24 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 10.81 -1.69 24 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 13.07 -1.79 24 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 15.44 -1.86 24 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 17.90 -1.90 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 20.40 -1.90 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 22.90 -1.90 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 25.40 -1.90 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 27.90 -1.90 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.10 -0.05 23 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.19 -0.10 23 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 0.35 -0.16 23 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 0.62 -0.25 23 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 1.02 -0.38 23 0 20 0
30DEC26 95.00 P 0.00 0.00 0.00 1.59 -0.51 23 0 43 0
30DEC26 97.50 P 0.00 0.00 0.00 2.35 -0.67 23 0 209 0
30DEC26 100.00 P 0.00 0.00 0.00 3.31 -0.86 23 0 317 0
30DEC26 102.50 P 0.00 0.00 0.00 4.48 -1.08 23 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 5.94 -1.24 24 0 123 0
30DEC26 107.50 P 0.00 0.00 0.00 7.54 -1.20 24 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 9.24 -1.45 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 11.23 -1.57 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.36 -1.68 23 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 15.61 -1.77 23 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 17.97 -1.84 23 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 20.40 -1.90 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.90 -1.90 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.40 -1.90 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.99 -1.81 32 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 0.11 -0.05 23 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 0.20 -0.10 23 0 1 0
28JAN27 85.00 P 0.00 0.00 0.00 0.36 -0.15 23 0 15 0
28JAN27 87.50 P 0.00 0.00 0.00 0.60 -0.22 23 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 0.95 -0.31 23 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 1.44 -0.42 23 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 2.09 -0.55 23 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 2.92 -0.69 23 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 3.85 -0.93 23 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 5.03 -1.12 23 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 6.57 -1.14 24 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 8.19 -1.03 24 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 9.70 -1.40 23 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 11.61 -1.51 23 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 13.66 -1.61 23 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 15.83 -1.56 23 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 18.10 -1.77 23 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 20.42 -1.89 22 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 22.90 -1.90 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.20 -0.06 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.33 -0.10 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.52 -0.16 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.82 -0.20 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.19 -0.28 23 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 1.67 -0.38 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.28 -0.41 23 0 14 0
30MAR27 95.00 P 0.00 0.00 0.00 3.03 -0.58 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 3.86 -0.80 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 4.94 -0.91 23 0 140 0
30MAR27 102.50 P 0.00 0.00 0.00 6.07 -1.03 23 0 6 0
30MAR27 105.00 P 0.00 0.00 0.00 7.44 -1.27 23 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 9.12 -1.17 23 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 10.84 -1.04 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 12.40 -1.39 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.33 -1.47 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.37 -1.33 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.50 -1.37 23 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.67 -1.79 22 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.97 -1.87 22 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 25.44 -1.86 23 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.99 -1.81 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.03 -0.04 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.06 -0.06 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.11 -0.08 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.18 -0.12 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.29 -0.17 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.45 -0.24 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.67 -0.31 23 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 0.96 -0.39 23 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.37 -0.43 23 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 1.84 -0.50 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.44 -0.56 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.17 -0.59 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.89 -0.79 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.96 -0.75 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.73 -1.31 22 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 6.96 -1.16 22 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 8.25 -1.54 22 0 50 0
29JUN27 105.00 P 9.66 9.66 9.66 9.66 -1.33 22 15 15 +5
29JUN27 107.50 P 0.00 0.00 0.00 11.59 -1.39 23 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 13.13 -1.58 23 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 14.90 -1.67 23 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.77 -1.14 23 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 18.73 -1.14 23 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.34 -1.51 21 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.43 -1.50 21 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.57 -1.46 20 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 26.75 -1.45 20 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 29.00 -1.45 19 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 1.14 -0.17 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 1.53 -0.22 23 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 2.04 -0.31 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.64 -0.34 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 3.32 -0.43 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 3.99 -0.56 23 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 4.87 -0.59 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 5.81 -0.67 23 0 702 0
29SEP27 97.50 P 0.00 0.00 0.00 6.78 -0.84 23 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 7.94 -0.94 22 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 9.28 -0.97 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 10.78 -0.98 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 12.21 -1.18 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 13.84 -1.42 22 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 15.85 -1.20 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 17.29 -1.17 22 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 19.18 -1.30 22 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 21.12 -1.28 22 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 23.15 -1.31 22 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 25.22 -1.10 21 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 27.31 -1.13 21 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 29.54 -1.34 21 0 0 0
TOTAL PUT 18 3,867 +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$ 424.800
09OCT26 310.00 C 0.00 0.00 0.00 114.80 - 0 0 0 -
09OCT26 315.00 C 0.00 0.00 0.00 109.80 - 0 0 0 -
09OCT26 320.00 C 0.00 0.00 0.00 104.80 +12.85 0 0 0 0
09OCT26 325.00 C 0.00 0.00 0.00 99.80 +12.85 0 0 0 0
09OCT26 330.00 C 0.00 0.00 0.00 94.80 +12.85 0 0 0 0
09OCT26 335.00 C 0.00 0.00 0.00 89.80 +12.84 0 0 0 0
09OCT26 340.00 C 0.00 0.00 0.00 84.80 +12.84 0 0 0 0
09OCT26 345.00 C 0.00 0.00 0.00 79.80 +12.84 0 0 0 0
09OCT26 350.00 C 0.00 0.00 0.00 74.80 +12.84 0 0 0 0
09OCT26 355.00 C 0.00 0.00 0.00 69.80 +12.84 0 0 0 0
09OCT26 360.00 C 0.00 0.00 0.00 64.80 +12.84 0 0 0 0
09OCT26 365.00 C 0.00 0.00 0.00 59.80 +12.83 0 0 0 0
09OCT26 370.00 C 0.00 0.00 0.00 54.80 +12.83 0 0 0 0
09OCT26 375.00 C 0.00 0.00 0.00 49.80 +12.87 0 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 44.80 +12.86 0 0 0 0
09OCT26 385.00 C 0.00 0.00 0.00 39.80 +12.85 0 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 34.80 +12.59 0 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 29.80 +13.12 0 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 24.80 +12.87 0 0 0 0
09OCT26 405.00 C 19.50 19.50 19.50 19.80 +12.36 0 1 0 -1
09OCT26 410.00 C 7.00 14.30 7.00 14.80 +11.05 0 6 0 -54
09OCT26 415.00 C 2.91 10.38 2.50 9.80 +8.21 0 1,037 0 -987
09OCT26 420.00 C 1.09 5.50 0.56 4.80 +4.15 0 2,696 4 -2,714
09OCT26 425.00 C 0.22 1.54 0.09 0.00 -0.25 0 3,695 5,483 -845
09OCT26 430.00 C 0.10 0.15 0.01 0.00 -0.10 0 2,168 3,018 -468
09OCT26 435.00 C 0.02 0.08 0.02 0.00 -0.04 0 32 1,669 -32
09OCT26 440.00 C 0.01 0.02 0.01 0.00 -0.02 0 60 1,824 0
09OCT26 445.00 C 0.04 0.04 0.04 0.00 -0.01 0 5 1,210 0
09OCT26 450.00 C 0.02 0.02 0.01 0.00 -0.01 0 40 2,143 -14
09OCT26 455.00 C 0.01 0.01 0.01 0.00 -0.01 0 37 542 0
09OCT26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,961 0
09OCT26 465.00 C 0.04 0.04 0.04 0.00 -0.01 0 7 434 -7
09OCT26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 702 0
09OCT26 475.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
09OCT26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 242 0
09OCT26 485.00 C 0.00 0.00 0.00 0.00 -0.01 0 2 217 0
09OCT26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
09OCT26 495.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 119 0
09OCT26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
09OCT26 505.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
09OCT26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
09OCT26 515.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
09OCT26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
09OCT26 525.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09OCT26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
09OCT26 535.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 310.00 C 0.00 0.00 0.00 114.81 - 0 0 0 -
16OCT26 315.00 C 0.00 0.00 0.00 109.81 - 0 0 0 -
16OCT26 320.00 C 0.00 0.00 0.00 104.82 +11.33 0 0 0 0
16OCT26 325.00 C 0.00 0.00 0.00 99.83 +11.79 0 0 0 0
16OCT26 330.00 C 0.00 0.00 0.00 94.83 +11.32 0 0 0 0
16OCT26 335.00 C 0.00 0.00 0.00 89.84 +12.88 0 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 85.01 +13.05 0 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 80.02 +13.06 47 0 0 0
16OCT26 350.00 C 76.00 76.00 76.00 75.01 +13.05 0 1 2 0
16OCT26 355.00 C 0.00 0.00 0.00 70.02 +13.06 0 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 65.02 +13.06 0 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 60.03 +13.06 34 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 55.03 +13.06 25 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 50.03 +13.10 0 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 45.04 +13.10 26 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 40.05 +13.02 25 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 35.08 +12.70 25 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 30.15 +11.61 25 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 25.32 +10.93 25 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 20.67 +10.05 25 0 1 0
16OCT26 410.00 C 9.92 14.80 9.92 16.30 +8.67 25 85 111 -4
16OCT26 415.00 C 5.42 12.83 5.42 11.99 +6.70 24 757 1,411 +352
16OCT26 420.00 C 4.79 9.50 4.66 8.70 +5.17 24 851 945 +80
16OCT26 425.00 C 3.33 6.85 3.00 6.22 +3.95 26 948 741 -31
16OCT26 430.00 C 2.00 4.60 2.00 4.12 +2.71 26 1,922 1,652 +562
16OCT26 435.00 C 1.38 3.00 1.38 2.76 +1.91 27 2,741 2,863 +1,844
16OCT26 440.00 C 0.85 1.92 0.85 1.82 +1.32 28 1,640 1,646 +786
16OCT26 445.00 C 0.70 1.26 0.58 1.18 +0.89 29 608 1,071 +571
16OCT26 450.00 C 0.50 0.83 0.38 0.76 +0.60 30 779 1,131 +641
16OCT26 455.00 C 0.36 0.50 0.30 0.49 +0.40 31 45 315 +45
16OCT26 460.00 C 0.24 0.36 0.23 0.32 +0.27 32 657 1,123 +641
16OCT26 465.00 C 0.21 0.23 0.20 0.20 +0.17 33 88 811 +78
16OCT26 470.00 C 0.15 0.16 0.12 0.13 +0.11 34 66 768 +22
16OCT26 475.00 C 0.00 0.00 0.00 0.09 +0.08 35 0 337 0
16OCT26 480.00 C 0.00 0.00 0.00 0.06 +0.05 36 0 215 0
16OCT26 485.00 C 0.00 0.00 0.00 0.04 +0.03 37 0 186 0
16OCT26 490.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 30 0
16OCT26 495.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 75 0
16OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 39 0 43 0
16OCT26 505.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 510.00 C 0.01 0.01 0.01 0.01 0.00 43 5 143 +5
16OCT26 515.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 525.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 530.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 220.16 - 0 0 0 -
29OCT26 210.00 C 0.00 0.00 0.00 215.17 +11.44 0 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 210.18 +11.44 0 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 205.19 +11.44 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 200.20 +11.44 71 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 195.21 +11.44 72 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 190.22 +11.44 72 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 185.23 +11.44 71 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 180.23 +11.45 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 175.24 +11.43 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 170.25 +11.43 0 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 165.26 +11.44 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 160.27 +11.42 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 155.28 +11.44 52 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 150.29 +11.41 52 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 145.30 +11.41 52 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 140.31 +11.40 51 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 135.31 +11.39 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 130.32 +11.38 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 125.33 +12.05 0 0 230 0
29OCT26 310.00 C 0.00 0.00 0.00 115.35 +11.37 33 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 105.37 +11.36 35 0 0 0
29OCT26 330.00 C 96.00 96.00 96.00 95.39 +11.35 33 1 21 0
29OCT26 340.00 C 0.00 0.00 0.00 85.41 +13.34 30 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 75.01 +12.86 0 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 65.49 +13.16 28 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 55.61 +12.88 28 0 61 0
29OCT26 380.00 C 38.52 38.52 38.52 45.90 +13.38 27 10 122 0
29OCT26 390.00 C 0.00 0.00 0.00 36.14 +10.39 24 0 61 0
29OCT26 400.00 C 26.06 27.50 26.06 27.50 +10.20 25 869 1,881 +415
29OCT26 410.00 C 16.21 20.00 14.90 19.41 +7.81 25 1,241 2,499 +367
29OCT26 420.00 C 8.50 13.57 8.50 13.04 +5.77 25 3,655 4,146 +396
29OCT26 430.00 C 5.30 8.98 5.30 8.15 +3.67 25 1,863 9,884 -458
29OCT26 440.00 C 3.30 5.50 3.10 5.38 +2.60 27 2,107 10,604 +184
29OCT26 450.00 C 2.10 3.38 2.10 3.59 +1.87 29 2,868 10,718 +398
29OCT26 460.00 C 1.30 2.12 1.30 2.45 +1.35 31 2,652 16,301 -266
29OCT26 470.00 C 0.90 1.33 0.89 1.70 +0.99 33 1,731 11,830 +152
29OCT26 480.00 C 0.66 0.87 0.61 1.22 +0.77 35 957 9,145 +194
29OCT26 490.00 C 0.44 0.63 0.44 0.89 +0.60 37 659 8,225 +535
29OCT26 500.00 C 0.36 0.45 0.34 0.67 +0.48 39 269 10,457 -74
29OCT26 510.00 C 0.29 0.33 0.28 0.52 +0.39 41 60 6,164 -22
29OCT26 520.00 C 0.21 0.21 0.20 0.41 +0.32 42 26 5,963 0
29OCT26 530.00 C 0.16 0.21 0.16 0.33 +0.27 44 12 4,843 -2
29OCT26 540.00 C 0.00 0.00 0.00 0.28 +0.23 46 0 3,991 0
29OCT26 550.00 C 0.15 0.15 0.10 0.23 +0.20 48 15 6,141 -10
29OCT26 560.00 C 0.00 0.00 0.00 0.20 +0.18 50 0 9,086 0
29OCT26 570.00 C 0.00 0.00 0.00 0.17 +0.16 52 0 8,783 0
29OCT26 580.00 C 0.10 0.10 0.10 0.16 +0.15 54 5 2,124 0
29OCT26 590.00 C 0.00 0.00 0.00 0.14 +0.13 56 0 1,034 0
29OCT26 600.00 C 0.10 0.10 0.09 0.13 +0.12 58 6 2,666 -6
29OCT26 610.00 C 0.00 0.00 0.00 0.12 +0.11 60 0 1,566 0
29OCT26 620.00 C 0.00 0.00 0.00 0.11 +0.10 61 0 2,375 0
29OCT26 630.00 C 0.00 0.00 0.00 0.10 +0.09 63 0 649 0
29OCT26 640.00 C 0.00 0.00 0.00 0.09 +0.08 65 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.08 +0.07 66 0 1,328 0
29OCT26 660.00 C 0.00 0.00 0.00 0.07 +0.06 67 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.06 +0.05 68 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.05 +0.04 69 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.04 +0.03 69 0 479 0
29OCT26 700.00 C 0.00 0.00 0.00 0.03 +0.02 70 0 690 0
29OCT26 710.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 482 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 67 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 69 0 754 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 70 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 72 0 459 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 73 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 75 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 76 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 78 0 64 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 79 0 546 0
27NOV26 205.00 C 0.00 0.00 0.00 220.81 - 76 0 0 -
27NOV26 210.00 C 0.00 0.00 0.00 215.83 +11.80 74 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 210.52 +10.94 0 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 205.89 +11.80 70 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 200.57 +10.93 0 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 195.95 +11.80 67 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 190.98 +11.80 65 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 186.01 +11.80 63 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 180.28 +11.14 0 0 30 0
27NOV26 250.00 C 0.00 0.00 0.00 176.06 +11.82 59 0 30 0
27NOV26 255.00 C 0.00 0.00 0.00 171.09 +11.79 58 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 166.12 +11.79 56 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 161.15 +11.79 54 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 156.18 +11.79 53 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 150.86 +10.92 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 145.88 +11.44 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 140.91 +10.94 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 136.28 +11.77 45 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 131.31 +11.77 44 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 126.34 +11.77 42 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 116.39 +11.66 39 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 106.57 +11.66 38 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 96.40 +10.77 30 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 86.93 +13.46 34 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 77.03 +13.00 30 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 67.55 +12.61 30 0 278 0
27NOV26 370.00 C 0.00 0.00 0.00 58.42 +11.35 30 0 10 0
27NOV26 380.00 C 44.73 44.73 44.73 49.47 +10.60 29 2 102 +2
27NOV26 390.00 C 0.00 0.00 0.00 40.32 +8.93 26 0 61 0
27NOV26 400.00 C 28.80 29.61 28.80 33.55 +8.76 28 61 408 0
27NOV26 410.00 C 23.50 26.60 22.66 26.73 +7.15 28 121 764 +49
27NOV26 420.00 C 17.10 21.79 16.50 21.02 +6.25 28 299 1,177 +117
27NOV26 430.00 C 12.82 16.90 12.82 16.17 +5.00 28 239 2,369 +49
27NOV26 440.00 C 9.86 12.81 9.86 12.37 +3.94 28 245 3,858 -96
27NOV26 450.00 C 7.80 9.86 7.60 9.23 +3.05 29 138 8,450 +83
27NOV26 460.00 C 5.19 7.50 5.19 7.02 +2.54 29 643 4,353 +205
27NOV26 470.00 C 4.20 5.60 4.20 5.27 +2.06 30 162 2,664 +103
27NOV26 480.00 C 3.20 4.32 3.20 4.07 +1.79 31 596 5,425 +234
27NOV26 490.00 C 2.74 3.22 2.60 3.01 +1.40 31 1,220 8,937 +1,054
27NOV26 500.00 C 2.04 2.60 2.04 2.22 +1.09 32 856 6,703 -115
27NOV26 510.00 C 1.60 2.00 1.60 1.63 +0.84 32 239 1,986 +211
27NOV26 520.00 C 1.42 1.70 1.29 1.20 +0.65 32 122 7,564 +1
27NOV26 530.00 C 1.05 1.25 1.05 0.88 +0.50 33 42 5,136 0
27NOV26 540.00 C 1.08 1.09 1.08 0.65 +0.39 33 203 8,227 +2
27NOV26 550.00 C 0.73 0.89 0.73 0.48 +0.30 34 65 6,485 0
27NOV26 560.00 C 0.00 0.00 0.00 0.36 +0.23 34 0 1,883 0
27NOV26 570.00 C 0.61 0.61 0.60 0.27 +0.18 35 5 2,505 +1
27NOV26 580.00 C 0.50 0.50 0.50 0.20 +0.14 35 3 1,164 +3
27NOV26 590.00 C 0.00 0.00 0.00 0.15 +0.10 35 0 1,473 0
27NOV26 600.00 C 0.38 0.38 0.33 0.13 +0.10 36 6 811 +5
27NOV26 610.00 C 0.00 0.00 0.00 0.12 +0.10 38 0 341 0
27NOV26 620.00 C 0.00 0.00 0.00 0.11 +0.10 39 0 618 0
27NOV26 630.00 C 0.00 0.00 0.00 0.10 +0.09 40 0 881 0
27NOV26 640.00 C 0.00 0.00 0.00 0.09 +0.08 41 0 526 0
27NOV26 650.00 C 0.00 0.00 0.00 0.08 +0.07 42 0 554 0
27NOV26 660.00 C 0.00 0.00 0.00 0.07 +0.06 42 0 660 0
27NOV26 670.00 C 0.00 0.00 0.00 0.06 +0.05 43 0 2,693 0
27NOV26 680.00 C 0.00 0.00 0.00 0.05 +0.04 44 0 1,095 0
27NOV26 690.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 1,002 0
27NOV26 700.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 1,477 0
27NOV26 710.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 1,134 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 42 0 658 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 43 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.01 0.00 44 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 0.00 46 0 271 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 47 0 375 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 48 0 226 0
27NOV26 790.00 C 0.00 0.00 0.00 0.01 0.00 49 0 703 0
30DEC26 205.00 C 0.00 0.00 0.00 221.51 - 64 0 0 -
30DEC26 210.00 C 0.00 0.00 0.00 216.52 +11.00 61 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 211.62 +11.53 61 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 206.66 +10.99 59 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 201.71 +11.52 58 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 196.76 +11.00 56 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 191.80 +11.05 54 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 186.84 +11.04 53 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 181.88 +10.99 51 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 176.93 +11.50 50 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 171.97 +11.00 48 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 167.01 +11.05 47 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 162.05 +11.04 45 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 157.21 +11.08 45 0 161 0
30DEC26 275.00 C 0.00 0.00 0.00 152.14 +10.99 42 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 147.20 +10.92 41 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 142.28 +10.95 40 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 137.37 +10.93 39 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 132.48 +10.87 39 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 127.58 +11.30 38 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 117.84 +10.81 36 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 108.40 +11.61 36 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 98.67 +11.40 34 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 89.25 +11.31 33 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 78.89 +12.46 28 0 849 0
30DEC26 360.00 C 0.00 0.00 0.00 70.32 +11.78 29 0 568 0
30DEC26 370.00 C 0.00 0.00 0.00 61.77 +11.25 29 0 648 0
30DEC26 380.00 C 51.62 53.60 51.62 53.60 +9.98 29 164 926 +151
30DEC26 390.00 C 42.68 42.68 42.68 46.10 +9.93 29 30 435 +30
30DEC26 400.00 C 38.80 38.80 38.80 38.80 +8.21 28 1 4,485 +1
30DEC26 410.00 C 28.38 32.40 28.38 32.27 +7.41 28 172 1,587 +2
30DEC26 420.00 C 22.47 27.07 22.47 26.70 +6.39 28 393 2,441 +95
30DEC26 430.00 C 18.94 21.97 18.94 21.98 +5.41 28 300 8,771 -18
30DEC26 440.00 C 14.90 18.50 14.90 17.63 +4.15 28 143 4,171 -31
30DEC26 450.00 C 12.00 15.10 11.74 14.50 +3.70 29 172 13,852 +105
30DEC26 460.00 C 9.51 12.28 9.51 11.69 +3.09 29 273 8,994 +43
30DEC26 470.00 C 8.45 9.94 8.08 9.57 +2.74 29 379 4,494 -47
30DEC26 480.00 C 7.00 8.10 6.50 7.72 +2.32 30 505 21,184 +70
30DEC26 490.00 C 5.09 6.50 5.09 6.11 +1.86 30 431 5,170 -259
30DEC26 500.00 C 4.00 5.40 4.00 4.82 +1.47 30 672 39,203 -126
30DEC26 510.00 C 3.12 4.26 3.12 3.79 +1.16 30 100 24,226 +4
30DEC26 520.00 C 2.91 3.60 2.91 2.97 +0.91 31 90 10,996 +46
30DEC26 530.00 C 2.62 2.98 2.62 2.32 +0.70 31 121 6,431 +25
30DEC26 540.00 C 2.36 2.50 2.18 1.82 +0.55 31 90 20,952 +19
30DEC26 550.00 C 2.00 2.10 1.85 1.42 +0.42 31 45 32,726 -31
30DEC26 560.00 C 1.66 1.81 1.66 1.11 +0.32 31 15 9,805 -1
30DEC26 570.00 C 1.55 1.55 1.50 0.86 +0.24 32 139 8,878 -53
30DEC26 580.00 C 1.38 1.38 1.38 0.67 +0.18 32 27 11,121 +20
30DEC26 590.00 C 1.06 1.16 1.05 0.53 +0.14 32 30 5,019 +22
30DEC26 600.00 C 1.10 1.10 1.09 0.41 +0.10 32 24 18,269 0
30DEC26 610.00 C 0.91 0.91 0.82 0.32 +0.07 33 54 13,159 +5
30DEC26 620.00 C 0.70 0.74 0.70 0.25 +0.05 33 96 8,356 -4
30DEC26 630.00 C 0.85 0.85 0.85 0.20 +0.04 33 1 2,893 -1
30DEC26 640.00 C 0.76 0.76 0.76 0.16 +0.03 33 40 3,801 0
30DEC26 650.00 C 0.00 0.00 0.00 0.13 +0.03 34 0 13,735 0
30DEC26 660.00 C 0.56 0.56 0.56 0.10 +0.01 34 4 2,495 0
30DEC26 670.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 1,282 0
30DEC26 680.00 C 0.48 0.48 0.48 0.07 +0.01 35 5 1,866 0
30DEC26 690.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 909 0
30DEC26 700.00 C 0.40 0.42 0.40 0.04 +0.01 35 79 15,736 +27
30DEC26 710.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 858 0
30DEC26 720.00 C 0.36 0.36 0.36 0.02 +0.01 34 20 1,759 -20
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 33 0 657 0
30DEC26 740.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2,784 0
30DEC26 750.00 C 0.00 0.00 0.00 0.01 0.00 35 0 14,590 0
30DEC26 760.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,796 0
30DEC26 770.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4,842 0
30DEC26 780.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,863 0
30DEC26 790.00 C 0.00 0.00 0.00 0.01 0.00 38 0 979 0
30DEC26 800.00 C 0.20 0.20 0.20 0.01 0.00 39 10 1,415 -10
30DEC26 810.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,363 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 0.00 40 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 41 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 42 0 838 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 43 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 43 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 44 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 45 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 45 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,015 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 46 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 47 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 48 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 48 0 211 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 49 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 49 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 50 0 110 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 50 0 438 0
30DEC26 1,000.00 C 0.21 0.21 0.21 0.01 0.00 51 1 4,060 -1
28JAN27 205.00 C 0.00 0.00 0.00 222.30 - 61 0 0 -
28JAN27 210.00 C 0.00 0.00 0.00 217.36 +11.43 59 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 212.38 +11.41 57 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 207.49 +10.98 56 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 202.55 +11.47 54 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 197.60 +10.98 53 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 192.66 +10.98 51 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 187.66 +10.93 49 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 182.71 +10.92 47 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 177.82 +10.96 47 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 172.87 +10.97 45 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 167.91 +11.36 43 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 163.00 +10.85 42 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 158.14 +10.87 42 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 153.24 +10.89 41 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 148.38 +10.84 40 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 143.52 +10.87 39 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 138.67 +11.27 39 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 133.82 +10.79 38 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 129.11 +11.50 38 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 119.48 +11.45 36 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 110.05 +11.41 35 0 30 0
28JAN27 330.00 C 0.00 0.00 0.00 100.62 +11.44 34 0 60 0
28JAN27 340.00 C 0.00 0.00 0.00 91.38 +11.36 32 0 151 0
28JAN27 350.00 C 0.00 0.00 0.00 82.36 +13.20 31 0 0 0
28JAN27 360.00 C 0.00 0.00 0.00 73.72 +12.66 31 0 0 0
28JAN27 370.00 C 0.00 0.00 0.00 64.51 +11.06 29 0 0 0
28JAN27 380.00 C 0.00 0.00 0.00 56.77 +10.38 28 0 30 0
28JAN27 390.00 C 50.06 50.06 50.06 49.52 +9.61 28 31 332 +31
28JAN27 400.00 C 38.80 38.80 38.80 42.81 +8.36 28 1,402 1,605 +1,402
28JAN27 410.00 C 36.58 36.66 36.50 36.47 +7.31 28 61 341 +53
28JAN27 420.00 C 28.40 31.19 28.40 31.00 +6.17 28 44 1,647 +27
28JAN27 430.00 C 22.50 26.05 22.50 26.20 +5.57 28 135 2,157 +10
28JAN27 440.00 C 18.75 22.46 18.75 22.05 +4.54 28 227 1,103 +47
28JAN27 450.00 C 15.84 19.00 15.84 18.52 +4.01 28 194 384 +192
28JAN27 460.00 C 13.78 15.70 13.55 15.33 +3.20 29 198 805 +60
28JAN27 470.00 C 11.38 13.18 11.38 13.18 +2.97 29 98 275 +30
28JAN27 480.00 C 9.99 11.27 9.56 10.88 +2.37 29 127 1,060 +96
28JAN27 490.00 C 8.11 9.30 8.11 9.07 +1.99 30 1,618 1,754 +1,612
28JAN27 500.00 C 6.65 8.00 6.65 7.55 +1.66 30 62 1,190 +23
28JAN27 510.00 C 5.80 6.36 5.80 6.22 +1.31 30 41 879 +31
28JAN27 520.00 C 5.00 5.50 4.95 5.12 +1.03 30 65 1,470 +5
28JAN27 530.00 C 4.10 4.50 4.10 4.22 +0.81 31 621 1,814 +620
28JAN27 540.00 C 0.00 0.00 0.00 3.47 +0.62 31 0 147 0
28JAN27 550.00 C 3.10 3.59 3.10 2.85 +0.47 31 1,072 1,354 +1,071
28JAN27 560.00 C 2.78 2.78 2.78 2.35 +0.35 31 46 188 +46
28JAN27 570.00 C 2.50 2.60 2.41 1.93 +0.25 31 1,259 1,339 +1,259
28JAN27 580.00 C 0.00 0.00 0.00 1.59 +0.17 32 0 30 0
28JAN27 590.00 C 1.87 2.08 1.87 1.31 +0.11 32 136 196 +120
28JAN27 600.00 C 0.00 0.00 0.00 1.05 +0.04 32 0 35 0
28JAN27 610.00 C 0.00 0.00 0.00 0.87 +0.01 32 0 63 0
28JAN27 620.00 C 0.00 0.00 0.00 0.74 +0.01 33 0 33 0
28JAN27 630.00 C 0.00 0.00 0.00 0.62 -0.01 33 0 80 0
28JAN27 640.00 C 0.00 0.00 0.00 0.51 -0.01 33 0 30 0
28JAN27 650.00 C 0.00 0.00 0.00 0.42 -0.03 33 0 0 0
28JAN27 660.00 C 0.95 1.01 0.95 0.35 -0.04 33 16 36 +16
28JAN27 670.00 C 0.00 0.00 0.00 0.30 -0.04 34 0 0 0
28JAN27 680.00 C 0.00 0.00 0.00 0.25 -0.05 34 0 71 0
28JAN27 690.00 C 0.00 0.00 0.00 0.21 -0.05 34 0 0 0
28JAN27 700.00 C 0.00 0.00 0.00 0.18 -0.04 34 0 81 0
28JAN27 710.00 C 0.00 0.00 0.00 0.15 -0.05 35 0 12 0
28JAN27 720.00 C 0.00 0.00 0.00 0.13 -0.04 35 0 0 0
28JAN27 730.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 25 0
30MAR27 205.00 C 0.00 0.00 0.00 223.93 - 55 0 0 -
30MAR27 210.00 C 0.00 0.00 0.00 219.00 +11.09 53 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 214.08 +11.08 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 209.17 +11.07 50 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 204.21 +11.00 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 199.36 +11.02 47 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 194.48 +11.01 46 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 189.57 +11.40 45 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 184.76 +10.97 44 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 179.91 +10.94 43 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 175.08 +10.93 42 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 170.25 +10.92 42 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 165.45 +10.88 41 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 160.64 +10.82 40 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 155.85 +10.81 39 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 151.10 +10.88 39 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 146.34 +10.97 38 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 141.58 +11.09 37 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 136.80 +11.20 36 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 132.34 +11.60 36 0 223 0
30MAR27 310.00 C 0.00 0.00 0.00 122.77 +11.34 34 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 113.84 +11.82 34 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 104.84 +11.47 33 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 96.08 +11.24 32 0 100 0
30MAR27 350.00 C 0.00 0.00 0.00 88.61 +11.91 33 0 12,590 0
30MAR27 360.00 C 0.00 0.00 0.00 78.79 +11.81 30 0 1,019 0
30MAR27 370.00 C 0.00 0.00 0.00 70.49 +10.75 29 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 63.33 +8.58 29 0 966 0
30MAR27 390.00 C 0.00 0.00 0.00 56.62 +8.27 29 0 353 0
30MAR27 400.00 C 46.20 46.20 46.20 50.05 +7.12 28 2 21,531 +2
30MAR27 410.00 C 40.20 40.20 40.20 44.59 +7.11 29 30 636 0
30MAR27 420.00 C 36.39 38.50 35.00 39.31 +6.51 29 17 18,343 +16
30MAR27 430.00 C 32.81 34.12 31.68 34.46 +5.72 29 75 3,610 +25
30MAR27 440.00 C 30.11 30.36 29.84 30.25 +5.04 29 82 3,014 +20
30MAR27 450.00 C 23.40 27.17 23.14 26.39 +4.42 29 2,814 6,007 +1,241
30MAR27 460.00 C 21.44 23.74 20.96 23.00 +3.96 29 684 3,323 +173
30MAR27 470.00 C 18.75 20.77 18.75 20.16 +3.56 29 90 7,120 +3
30MAR27 480.00 C 16.40 18.14 16.36 17.47 +3.07 29 42 10,127 +34
30MAR27 490.00 C 13.85 15.30 13.85 15.06 +2.58 29 499 6,284 -5
30MAR27 500.00 C 11.76 13.59 11.76 13.04 +2.23 30 134 10,336 +3
30MAR27 510.00 C 10.73 12.02 10.73 11.17 +1.81 30 81 2,887 -2
30MAR27 520.00 C 9.10 10.10 9.10 9.55 +1.45 30 223 4,574 +68
30MAR27 530.00 C 8.70 9.00 8.26 8.15 +1.14 30 174 8,068 -3
30MAR27 540.00 C 7.54 7.92 7.48 6.95 +0.88 30 118 5,014 +14
30MAR27 550.00 C 6.48 6.83 6.45 5.91 +0.66 30 24 4,083 +19
30MAR27 560.00 C 0.00 0.00 0.00 5.02 +0.47 30 0 5,954 0
30MAR27 570.00 C 4.82 5.49 4.82 4.25 +0.30 30 63 1,931 +40
30MAR27 580.00 C 4.65 5.01 4.65 3.60 +0.17 30 135 1,294 0
30MAR27 590.00 C 4.44 4.49 4.44 3.05 +0.07 30 90 2,078 +90
30MAR27 600.00 C 4.00 4.10 4.00 2.58 -0.01 30 28 15,146 +28
30MAR27 610.00 C 0.00 0.00 0.00 2.18 -0.07 30 0 2,047 0
30MAR27 620.00 C 0.00 0.00 0.00 1.84 -0.13 30 0 2,736 0
30MAR27 630.00 C 0.00 0.00 0.00 1.55 -0.17 30 0 2,054 0
30MAR27 640.00 C 2.64 2.64 2.64 1.27 -0.23 30 1 1,227 0
30MAR27 650.00 C 0.00 0.00 0.00 1.07 -0.24 30 0 2,428 0
30MAR27 660.00 C 0.00 0.00 0.00 0.90 -0.22 30 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 0.76 -0.22 30 0 2,583 0
30MAR27 680.00 C 1.90 1.90 1.90 0.66 -0.21 31 2 1,749 -2
30MAR27 690.00 C 1.76 1.78 1.76 0.56 -0.23 31 60 1,619 -55
30MAR27 700.00 C 0.00 0.00 0.00 0.47 -0.22 31 0 9,252 0
30MAR27 710.00 C 0.00 0.00 0.00 0.40 -0.20 31 0 1,781 0
30MAR27 720.00 C 1.40 1.40 1.40 0.33 -0.22 31 20 383 +1
30MAR27 730.00 C 0.00 0.00 0.00 0.28 -0.20 31 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 0.24 -0.19 31 0 339 0
30MAR27 750.00 C 0.00 0.00 0.00 0.20 -0.17 31 0 518 0
30MAR27 760.00 C 1.12 1.12 1.12 0.17 -0.16 31 19 500 +19
30MAR27 770.00 C 0.00 0.00 0.00 0.15 -0.15 31 0 401 0
30MAR27 780.00 C 0.00 0.00 0.00 0.12 -0.15 31 0 412 0
30MAR27 790.00 C 0.00 0.00 0.00 0.11 -0.13 31 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 0.09 -0.13 31 0 592 0
30MAR27 810.00 C 0.00 0.00 0.00 0.08 -0.12 32 0 153 0
30MAR27 820.00 C 0.00 0.00 0.00 0.06 -0.12 31 0 202 0
30MAR27 830.00 C 0.00 0.00 0.00 0.05 -0.11 31 0 225 0
30MAR27 840.00 C 0.00 0.00 0.00 0.04 -0.11 31 0 384 0
30MAR27 850.00 C 0.90 0.90 0.90 0.03 -0.11 31 2 1,955 -2
29JUN27 205.00 C 0.00 0.00 0.00 225.05 - 50 0 0 -
29JUN27 210.00 C 0.00 0.00 0.00 220.17 +11.00 48 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 215.29 +10.95 47 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 210.49 +10.96 46 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 205.66 +10.93 45 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 200.88 +10.94 44 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 196.09 +10.92 44 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 191.31 +10.90 43 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 186.53 +10.87 42 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 182.04 +11.07 42 0 50 0
29JUN27 255.00 C 0.00 0.00 0.00 177.03 +10.82 41 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 172.31 +11.26 40 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 167.58 +10.75 39 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 162.87 +10.71 38 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 158.19 +11.16 38 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 153.54 +10.69 37 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 148.95 +10.68 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 144.35 +11.79 36 0 60 0
29JUN27 295.00 C 0.00 0.00 0.00 139.76 +11.04 36 0 180 0
29JUN27 300.00 C 0.00 0.00 0.00 135.51 +10.75 36 0 666 0
29JUN27 310.00 C 0.00 0.00 0.00 126.62 +10.70 35 0 220 0
29JUN27 320.00 C 0.00 0.00 0.00 117.92 +10.49 34 0 367 0
29JUN27 330.00 C 0.00 0.00 0.00 109.48 +10.34 33 0 256 0
29JUN27 340.00 C 0.00 0.00 0.00 101.39 +10.13 33 0 70 0
29JUN27 350.00 C 0.00 0.00 0.00 92.50 +8.87 31 0 439 0
29JUN27 360.00 C 0.00 0.00 0.00 83.84 +9.62 30 0 500 0
29JUN27 370.00 C 0.00 0.00 0.00 78.06 +10.53 31 0 305 0
29JUN27 380.00 C 0.00 0.00 0.00 72.25 +10.97 31 0 296 0
29JUN27 390.00 C 0.00 0.00 0.00 65.80 +8.78 31 0 96 0
29JUN27 400.00 C 59.00 59.00 59.00 59.44 +8.08 31 1 687 0
29JUN27 410.00 C 49.85 50.13 49.85 54.48 +8.45 31 74 1,081 +74
29JUN27 420.00 C 45.05 46.50 45.05 49.33 +8.16 31 52 7,839 +12
29JUN27 430.00 C 39.50 41.62 39.50 43.71 +6.79 30 42 748 +2
29JUN27 440.00 C 36.70 40.00 36.70 39.52 +6.30 30 53 4,654 -12
29JUN27 450.00 C 32.43 35.79 32.43 35.75 +6.17 30 96 2,200 -2
29JUN27 460.00 C 29.95 30.50 29.95 32.00 +5.36 30 15 4,464 0
29JUN27 470.00 C 27.30 28.55 27.30 28.71 +5.00 30 4 597 0
29JUN27 480.00 C 24.34 26.03 24.34 25.71 +4.50 30 124 1,344 -33
29JUN27 490.00 C 0.00 0.00 0.00 22.84 +3.89 30 0 501 0
29JUN27 500.00 C 19.12 21.86 19.12 20.51 +3.77 30 101 11,304 +73
29JUN27 510.00 C 19.62 19.62 19.62 18.20 +3.15 30 11 1,186 0
29JUN27 520.00 C 16.21 17.15 16.21 16.20 +2.83 30 56 515 -45
29JUN27 530.00 C 15.51 15.54 15.35 14.46 +2.64 30 92 2,194 -37
29JUN27 540.00 C 14.06 14.06 13.92 12.74 +2.13 30 57 549 0
29JUN27 550.00 C 11.90 11.90 11.90 11.37 +1.97 30 4 1,602 0
29JUN27 560.00 C 11.00 11.00 11.00 10.11 +1.81 30 4 448 -4
29JUN27 570.00 C 0.00 0.00 0.00 8.86 +1.41 30 0 2,502 0
29JUN27 580.00 C 9.10 9.60 9.10 7.90 +1.28 30 20 452 -6
29JUN27 590.00 C 0.00 0.00 0.00 7.02 +1.23 30 0 530 0
29JUN27 600.00 C 7.80 8.10 7.80 6.15 +0.93 30 36 4,798 -5
29JUN27 610.00 C 7.60 7.60 7.39 5.45 +0.79 30 62 847 +60
29JUN27 620.00 C 6.50 6.50 6.50 4.86 +0.76 31 1 521 +1
29JUN27 630.00 C 0.00 0.00 0.00 4.26 +0.61 31 0 971 0
29JUN27 640.00 C 0.00 0.00 0.00 3.73 +0.45 31 0 736 0
29JUN27 650.00 C 5.20 5.20 5.20 3.34 +0.42 31 1 560 +1
29JUN27 660.00 C 0.00 0.00 0.00 2.95 +0.39 31 0 560 0
29JUN27 670.00 C 0.00 0.00 0.00 2.56 +0.26 31 0 4,533 0
29JUN27 680.00 C 3.96 3.96 3.96 2.28 +0.21 31 11 424 +11
29JUN27 690.00 C 0.00 0.00 0.00 2.03 +0.18 31 0 597 0
29JUN27 700.00 C 0.00 0.00 0.00 1.79 +0.21 31 0 711 0
29JUN27 710.00 C 0.00 0.00 0.00 1.54 +0.13 31 0 165 0
29JUN27 720.00 C 0.00 0.00 0.00 1.38 +0.10 31 0 161 0
29JUN27 730.00 C 0.00 0.00 0.00 1.24 +0.09 31 0 496 0
29JUN27 740.00 C 3.02 3.02 3.02 1.06 +0.01 31 7 374 0
29JUN27 750.00 C 2.75 2.75 2.75 0.91 +0.02 31 9 150 +9
29JUN27 760.00 C 0.00 0.00 0.00 0.84 +0.03 31 0 325 0
29JUN27 770.00 C 0.00 0.00 0.00 0.75 +0.01 31 0 453 0
29JUN27 780.00 C 0.00 0.00 0.00 0.65 -0.02 31 0 958 0
29JUN27 790.00 C 2.40 2.40 2.40 0.56 -0.05 31 100 499 +100
29SEP27 205.00 C 0.00 0.00 0.00 225.09 - 44 0 0 -
29SEP27 210.00 C 0.00 0.00 0.00 220.53 +11.36 44 0 50 0
29SEP27 215.00 C 0.00 0.00 0.00 215.48 +10.93 42 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 210.94 +11.41 42 0 21 0
29SEP27 225.00 C 0.00 0.00 0.00 206.01 +10.79 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 201.61 +10.78 42 0 105 0
29SEP27 235.00 C 0.00 0.00 0.00 196.72 +10.77 40 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 192.08 +10.69 40 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 187.49 +10.69 40 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 182.87 +11.13 39 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 178.34 +10.70 39 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 174.02 +11.26 39 0 30 0
29SEP27 265.00 C 0.00 0.00 0.00 169.26 +10.57 38 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 164.80 +10.64 38 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 160.33 +10.75 37 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 155.89 +10.75 37 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 151.76 +11.21 37 0 31 0
29SEP27 290.00 C 0.00 0.00 0.00 147.85 +11.52 37 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 143.14 +11.15 36 0 30 0
29SEP27 300.00 C 0.00 0.00 0.00 138.90 +11.71 36 0 58 0
29SEP27 310.00 C 0.00 0.00 0.00 130.59 +11.03 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 122.50 +10.90 35 0 30 0
29SEP27 330.00 C 0.00 0.00 0.00 114.61 +10.67 34 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 107.08 +10.51 34 0 2 0
29SEP27 350.00 C 97.00 97.00 97.00 98.79 +9.20 32 6 32 +6
29SEP27 360.00 C 0.00 0.00 0.00 92.59 +9.81 33 0 22 0
29SEP27 370.00 C 0.00 0.00 0.00 85.81 +11.49 32 0 67 0
29SEP27 380.00 C 0.00 0.00 0.00 79.03 +10.74 32 0 103 0
29SEP27 390.00 C 0.00 0.00 0.00 71.34 +8.44 30 0 56 0
29SEP27 400.00 C 0.00 0.00 0.00 65.21 +5.86 30 0 225 0
29SEP27 410.00 C 58.73 58.73 58.73 62.35 +8.09 31 37 115 +37
29SEP27 420.00 C 54.50 54.50 54.50 57.23 +7.62 31 1 3,422 0
29SEP27 430.00 C 0.00 0.00 0.00 52.69 +7.40 31 0 3,341 0
29SEP27 440.00 C 0.00 0.00 0.00 48.15 +6.47 31 0 466 0
29SEP27 450.00 C 42.02 42.02 42.02 44.17 +6.03 31 1 1,438 0
29SEP27 460.00 C 38.90 40.67 38.70 40.57 +5.82 31 50 701 0
29SEP27 470.00 C 0.00 0.00 0.00 36.96 +5.02 31 0 227 0
29SEP27 480.00 C 32.50 35.46 32.50 33.90 +4.78 31 45 642 +40
29SEP27 490.00 C 30.80 32.00 30.80 31.02 +4.53 31 2 325 0
29SEP27 500.00 C 28.20 29.28 27.88 28.14 +3.82 31 86 1,496 0
29SEP27 510.00 C 25.78 27.34 25.78 25.78 +3.63 31 11 592 -10
29SEP27 520.00 C 23.57 23.57 23.57 23.54 +3.49 31 5 343 0
29SEP27 530.00 C 21.85 22.76 21.85 21.31 +2.89 31 6 550 +1
29SEP27 540.00 C 21.40 21.40 21.40 19.44 +2.64 31 80 454 +80
29SEP27 550.00 C 19.80 19.80 19.80 17.76 +2.58 31 1 451 -1
29SEP27 560.00 C 17.50 18.20 17.50 16.07 +2.18 31 71 222 +41
29SEP27 570.00 C 16.20 16.20 15.60 14.53 +1.82 31 35 213 -15
29SEP27 580.00 C 0.00 0.00 0.00 13.30 +1.76 31 0 390 0
29SEP27 590.00 C 14.38 14.38 14.38 12.08 +1.69 31 8 543 0
29SEP27 600.00 C 12.50 13.11 12.50 10.86 +1.29 31 6 1,109 0
29SEP27 610.00 C 11.79 12.40 11.79 9.88 +1.12 31 11 157 +11
29SEP27 620.00 C 10.80 11.40 10.80 9.02 +1.08 31 4 45 +2
29SEP27 630.00 C 10.30 10.80 10.30 8.16 +1.02 31 4 76 +4
29SEP27 640.00 C 0.00 0.00 0.00 7.30 +0.71 31 0 123 0
29SEP27 650.00 C 8.50 9.18 8.50 6.67 +0.63 31 20 79 +20
29SEP27 660.00 C 8.27 8.50 8.27 6.09 +0.60 31 2 74 +2
29SEP27 670.00 C 0.00 0.00 0.00 5.50 +0.56 31 0 80 0
29SEP27 680.00 C 7.70 7.70 7.70 4.92 +0.39 31 7 151 +7
29SEP27 690.00 C 0.00 0.00 0.00 4.47 +0.42 31 0 43 0
29SEP27 700.00 C 0.00 0.00 0.00 4.09 +0.27 31 0 435 0
29SEP27 710.00 C 0.00 0.00 0.00 3.71 +0.35 31 0 42 0
29SEP27 720.00 C 0.00 0.00 0.00 3.23 +0.21 31 0 37 0
29SEP27 730.00 C 0.00 0.00 0.00 2.98 +0.19 31 0 65 0
29SEP27 740.00 C 5.62 5.62 5.62 2.66 +0.08 31 5 43 +5
29SEP27 750.00 C 0.00 0.00 0.00 2.42 +0.06 31 0 280 0
29SEP27 760.00 C 4.70 5.05 4.70 2.25 +0.04 31 22 555 0
TOTAL CALL 64,399 1,016,698 +13,151
09OCT26 310.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 315.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 325.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 270 0
09OCT26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
09OCT26 345.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
09OCT26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
09OCT26 355.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 365.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
09OCT26 370.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 420 0
09OCT26 375.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 11 0
09OCT26 390.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 1,049 0
09OCT26 395.00 P 0.00 0.00 0.00 0.00 -0.24 0 0 410 0
09OCT26 400.00 P 0.00 0.00 0.00 0.00 -0.47 0 0 410 0
09OCT26 405.00 P 0.13 0.16 0.05 0.00 -1.00 0 50 917 -48
09OCT26 410.00 P 0.50 0.50 0.01 0.00 -2.14 0 540 2,189 -97
09OCT26 415.00 P 1.98 1.98 0.01 0.00 -5.06 0 3,300 1,689 +76
09OCT26 420.00 P 5.50 5.50 0.01 0.00 -8.96 0 5,217 11,023 -1,189
09OCT26 425.00 P 8.00 8.86 0.78 0.20 -13.63 0 3,217 0 -2,405
09OCT26 430.00 P 14.00 14.00 5.68 5.20 -14.04 0 233 0 -435
09OCT26 435.00 P 19.00 19.00 11.50 10.20 -13.42 0 893 0 -904
09OCT26 440.00 P 23.50 23.50 15.80 15.20 -13.85 0 98 0 -248
09OCT26 445.00 P 0.00 0.00 0.00 20.20 -13.40 0 0 0 -6
09OCT26 450.00 P 30.61 30.61 24.60 25.20 -13.40 0 11 0 -39
09OCT26 455.00 P 0.00 0.00 0.00 30.20 -13.40 0 0 0 0
09OCT26 460.00 P 0.00 0.00 0.00 35.20 -13.40 0 0 0 0
09OCT26 465.00 P 0.00 0.00 0.00 40.20 -13.40 0 0 0 0
09OCT26 470.00 P 0.00 0.00 0.00 45.20 -13.40 0 0 0 0
09OCT26 475.00 P 0.00 0.00 0.00 50.20 -13.40 0 0 0 0
09OCT26 480.00 P 0.00 0.00 0.00 55.20 -13.40 0 0 0 0
09OCT26 485.00 P 0.00 0.00 0.00 60.20 -13.40 0 0 0 0
09OCT26 490.00 P 0.00 0.00 0.00 65.20 -13.40 0 0 0 0
09OCT26 495.00 P 0.00 0.00 0.00 70.20 -13.40 0 0 0 0
09OCT26 500.00 P 0.00 0.00 0.00 75.20 -13.40 0 0 0 0
09OCT26 505.00 P 0.00 0.00 0.00 80.20 -13.40 0 0 0 0
09OCT26 510.00 P 0.00 0.00 0.00 85.20 -13.40 0 0 0 0
09OCT26 515.00 P 0.00 0.00 0.00 90.20 -13.40 0 0 0 0
09OCT26 520.00 P 0.00 0.00 0.00 95.20 -13.40 0 0 0 0
09OCT26 525.00 P 0.00 0.00 0.00 100.20 -13.40 0 0 0 0
09OCT26 530.00 P 0.00 0.00 0.00 105.20 -13.40 0 0 0 0
09OCT26 535.00 P 0.00 0.00 0.00 110.20 -13.40 0 0 0 0
09OCT26 540.00 P 0.00 0.00 0.00 115.20 -13.40 0 0 0 0
16OCT26 310.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
16OCT26 315.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
16OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 335.00 P 0.01 0.01 0.01 0.01 0.00 57 5 5 +5
16OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 365.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 0.01 -0.06 31 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 0.01 -0.16 28 0 9 0
16OCT26 385.00 P 0.00 0.00 0.00 0.02 -0.34 27 0 126 0
16OCT26 390.00 P 0.27 0.27 0.19 0.04 -0.66 26 200 1,062 +200
16OCT26 395.00 P 0.52 0.59 0.28 0.11 -1.21 25 82 358 +39
16OCT26 400.00 P 1.23 1.24 0.51 0.28 -1.95 26 473 731 +133
16OCT26 405.00 P 2.10 2.10 0.80 0.64 -2.97 26 382 574 -153
16OCT26 410.00 P 3.22 3.55 1.36 1.28 -4.30 26 764 1,312 -302
16OCT26 415.00 P 4.36 5.26 2.22 2.38 -5.82 26 909 2,871 -139
16OCT26 420.00 P 8.02 8.34 3.70 4.05 -7.37 26 2,747 2,746 +1,540
16OCT26 425.00 P 9.26 10.00 5.80 6.32 -8.83 27 913 950 +685
16OCT26 430.00 P 12.70 12.70 8.80 9.49 -10.57 28 143 210 +111
16OCT26 435.00 P 13.19 13.80 13.19 13.16 -11.06 29 302 342 +300
16OCT26 440.00 P 21.00 21.00 18.30 17.37 -11.68 32 93 99 +93
16OCT26 445.00 P 0.00 0.00 0.00 21.85 -11.87 34 0 33 0
16OCT26 450.00 P 26.29 26.29 26.29 25.80 -12.83 30 5 19 +5
16OCT26 455.00 P 0.00 0.00 0.00 30.53 -13.07 31 0 0 0
16OCT26 460.00 P 0.00 0.00 0.00 35.37 -13.23 32 0 0 0
16OCT26 465.00 P 0.00 0.00 0.00 40.28 -13.32 33 0 0 0
16OCT26 470.00 P 0.00 0.00 0.00 45.23 -13.37 34 0 20 0
16OCT26 475.00 P 0.00 0.00 0.00 50.21 -13.39 36 0 0 0
16OCT26 480.00 P 0.00 0.00 0.00 55.20 -13.40 0 0 0 0
16OCT26 485.00 P 0.00 0.00 0.00 60.20 -13.40 0 0 0 0
16OCT26 490.00 P 0.00 0.00 0.00 65.20 -13.40 0 0 0 0
16OCT26 495.00 P 0.00 0.00 0.00 70.20 -13.40 0 0 0 0
16OCT26 500.00 P 0.00 0.00 0.00 75.59 -13.01 64 0 0 0
16OCT26 505.00 P 0.00 0.00 0.00 80.58 -13.02 67 0 0 0
16OCT26 510.00 P 0.00 0.00 0.00 85.58 -13.02 70 0 0 0
16OCT26 515.00 P 0.00 0.00 0.00 90.58 -13.02 73 0 0 0
16OCT26 520.00 P 0.00 0.00 0.00 95.58 -13.02 76 0 0 0
16OCT26 525.00 P 0.00 0.00 0.00 100.59 -13.01 79 0 0 0
16OCT26 530.00 P 0.00 0.00 0.00 105.59 -13.01 82 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 87 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 85 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 82 0 570 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 79 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 76 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 74 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 66 0 150 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 64 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 61 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 57 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 54 0 46 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 52 0 185 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 48 0 543 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 43 0 232 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 39 0 411 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,005 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 798 0
29OCT26 350.00 P 0.18 0.18 0.13 0.02 -0.08 29 100 2,810 -29
29OCT26 360.00 P 0.27 0.27 0.22 0.05 -0.22 28 44 2,873 0
29OCT26 370.00 P 0.47 0.47 0.39 0.16 -0.50 28 329 2,343 +250
29OCT26 380.00 P 1.02 1.02 0.62 0.44 -0.93 27 938 6,433 +156
29OCT26 390.00 P 1.90 1.90 1.17 1.07 -1.72 27 687 14,029 +128
29OCT26 400.00 P 3.51 3.71 2.18 2.35 -2.86 27 4,828 16,573 -800
29OCT26 410.00 P 6.65 7.00 4.14 4.41 -4.51 26 3,505 15,382 -501
29OCT26 420.00 P 11.00 11.53 7.42 7.86 -6.91 26 1,773 34,482 +64
29OCT26 430.00 P 17.50 17.50 12.50 13.07 -8.80 26 505 36,592 +149
29OCT26 440.00 P 23.68 23.68 19.60 20.08 -9.92 28 1,729 9,957 -602
29OCT26 450.00 P 34.00 34.00 26.35 29.06 -11.93 32 1,081 7,917 +119
29OCT26 460.00 P 41.18 41.18 38.00 37.76 -11.43 34 32 6,097 -30
29OCT26 470.00 P 52.63 52.63 45.33 47.80 -11.06 40 441 4,708 +364
29OCT26 480.00 P 60.23 62.00 54.90 57.62 -11.06 45 188 4,047 +129
29OCT26 490.00 P 76.20 76.20 68.00 65.64 -12.97 37 103 515 0
29OCT26 500.00 P 78.50 78.50 78.50 77.73 -10.87 55 3 2,238 0
29OCT26 510.00 P 0.00 0.00 0.00 86.79 -11.81 55 0 150 0
29OCT26 520.00 P 0.00 0.00 0.00 96.81 -11.79 59 0 70 0
29OCT26 530.00 P 0.00 0.00 0.00 106.81 -11.79 63 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 116.81 -11.79 67 0 410 0
29OCT26 550.00 P 0.00 0.00 0.00 126.81 -11.79 71 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 136.81 -11.79 75 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 146.76 -11.84 78 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 156.83 -11.77 83 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 166.81 -11.79 86 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 176.80 -11.80 89 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 186.80 -11.80 92 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 196.80 -11.80 96 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 206.80 -11.80 99 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 216.80 -11.80 102 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 226.82 -11.78 105 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 236.82 -11.78 108 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 246.80 -11.80 111 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 256.80 -11.80 114 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 266.80 -11.80 117 0 0 0
29OCT26 700.00 P 281.00 282.40 281.00 276.76 -11.84 119 10 0 0
29OCT26 710.00 P 0.00 0.00 0.00 286.75 -11.85 122 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 296.75 -11.85 124 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 306.79 -11.81 127 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 316.79 -11.81 130 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 326.79 -11.81 132 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 336.79 -11.81 135 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 346.79 -11.81 137 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 356.79 -11.81 139 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 366.81 -11.79 142 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 376.79 -11.81 144 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 60 0 639 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 45 0 188 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 35 0 360 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 33 0 236 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 32 0 472 0
27NOV26 300.00 P 0.19 0.19 0.19 0.02 0.00 32 30 460 +30
27NOV26 310.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 650 0
27NOV26 320.00 P 0.00 0.00 0.00 0.08 -0.04 31 0 267 0
27NOV26 330.00 P 0.53 0.53 0.45 0.17 -0.10 31 40 4,024 +30
27NOV26 340.00 P 0.76 0.76 0.76 0.35 -0.23 30 30 1,070 +30
27NOV26 350.00 P 1.18 1.18 0.93 0.68 -0.44 30 47 4,104 +46
27NOV26 360.00 P 1.80 1.80 1.40 1.23 -0.78 30 295 3,123 +260
27NOV26 370.00 P 2.62 2.62 2.06 2.09 -1.28 30 144 4,438 +103
27NOV26 380.00 P 3.99 4.17 3.13 3.34 -1.86 30 939 7,947 +561
27NOV26 390.00 P 6.30 6.51 4.71 5.00 -2.74 29 452 5,766 +48
27NOV26 400.00 P 9.30 9.48 6.98 7.40 -3.77 29 528 10,587 -160
27NOV26 410.00 P 14.00 14.00 10.10 10.65 -4.81 28 421 9,290 +74
27NOV26 420.00 P 18.35 18.35 14.34 14.71 -6.29 28 633 6,093 -100
27NOV26 430.00 P 22.40 23.00 19.13 20.01 -7.50 29 121 6,713 +13
27NOV26 440.00 P 29.88 29.88 25.63 26.40 -8.10 29 61 6,642 +56
27NOV26 450.00 P 36.30 36.30 34.75 33.87 -9.13 31 9 8,586 -5
27NOV26 460.00 P 0.00 0.00 0.00 41.74 -8.58 31 0 2,841 0
27NOV26 470.00 P 54.65 54.65 48.80 49.01 -11.16 30 62 4,367 +32
27NOV26 480.00 P 63.87 63.87 58.80 58.29 -11.29 32 34 1,924 +34
27NOV26 490.00 P 69.40 69.65 69.40 66.78 -12.30 31 33 1,133 +3
27NOV26 500.00 P 82.65 82.65 82.61 77.73 -11.21 37 61 1,443 -10
27NOV26 510.00 P 92.25 92.25 92.25 86.79 -11.84 37 3 1,670 -3
27NOV26 520.00 P 0.00 0.00 0.00 96.81 -11.79 40 4 153 0
27NOV26 530.00 P 0.00 0.00 0.00 106.81 -11.79 43 0 394 0
27NOV26 540.00 P 115.82 115.82 115.82 116.81 -11.79 46 30 126 +30
27NOV26 550.00 P 0.00 0.00 0.00 126.81 -11.79 48 0 226 0
27NOV26 560.00 P 0.00 0.00 0.00 136.81 -11.79 51 0 10 0
27NOV26 570.00 P 0.00 0.00 0.00 146.76 -11.84 53 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 156.83 -11.77 56 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 166.81 -11.79 58 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 176.80 -11.80 60 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 186.80 -11.80 63 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 196.80 -11.80 65 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 206.80 -11.80 67 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 216.80 -11.80 69 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 226.82 -11.78 71 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 236.82 -11.78 73 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 246.80 -11.80 75 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 256.80 -11.80 77 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 266.80 -11.80 79 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 276.76 -11.84 80 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 286.75 -11.85 82 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 296.75 -11.85 84 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 306.79 -11.81 86 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 316.79 -11.81 87 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 326.79 -11.81 89 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 336.79 -11.81 91 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 346.79 -11.81 92 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 356.79 -11.81 94 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 366.81 -11.79 96 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9,389 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 293 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 79 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 294 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 190 0
30DEC26 275.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 72 0
30DEC26 280.00 P 0.36 0.36 0.36 0.03 -0.04 31 4 18 +4
30DEC26 285.00 P 0.00 0.00 0.00 0.04 -0.05 30 0 130 0
30DEC26 290.00 P 0.00 0.00 0.00 0.06 -0.07 30 0 402 0
30DEC26 295.00 P 0.00 0.00 0.00 0.09 -0.09 30 0 207 0
30DEC26 300.00 P 0.00 0.00 0.00 0.12 -0.14 30 0 1,413 0
30DEC26 310.00 P 0.00 0.00 0.00 0.23 -0.24 30 0 791 0
30DEC26 320.00 P 0.00 0.00 0.00 0.43 -0.37 30 0 1,181 0
30DEC26 330.00 P 0.00 0.00 0.00 0.74 -0.58 30 0 2,334 0
30DEC26 340.00 P 0.00 0.00 0.00 1.24 -0.85 30 0 1,175 0
30DEC26 350.00 P 2.50 2.50 2.22 1.97 -1.15 30 51 10,640 -21
30DEC26 360.00 P 3.50 3.50 3.13 3.00 -1.43 29 77 5,873 +23
30DEC26 370.00 P 4.88 4.88 4.34 4.43 -1.84 29 122 5,973 +19
30DEC26 380.00 P 6.82 7.23 5.95 6.13 -2.53 29 472 16,132 +74
30DEC26 390.00 P 10.27 10.30 8.32 8.32 -3.31 28 316 10,206 +100
30DEC26 400.00 P 13.72 13.72 10.96 11.17 -4.18 28 1,453 33,550 +15
30DEC26 410.00 P 18.01 18.01 14.51 14.76 -5.04 28 650 12,425 -88
30DEC26 420.00 P 21.20 22.00 18.70 19.30 -6.00 28 393 16,095 +45
30DEC26 430.00 P 26.83 28.00 23.74 24.55 -7.13 28 51 25,726 -2
30DEC26 440.00 P 34.00 34.00 29.63 30.50 -8.32 29 52 20,473 -23
30DEC26 450.00 P 41.30 41.30 37.50 37.25 -7.78 29 132 21,059 -31
30DEC26 460.00 P 50.11 50.11 43.64 45.06 -7.66 30 125 10,855 +32
30DEC26 470.00 P 57.00 57.00 54.40 52.39 -10.38 30 157 8,187 -143
30DEC26 480.00 P 64.00 64.00 60.50 60.50 -10.99 30 119 8,180 -91
30DEC26 490.00 P 71.10 71.10 69.80 69.53 -10.96 31 78 6,133 -70
30DEC26 500.00 P 89.80 89.80 79.87 78.68 -11.12 32 132 20,382 -96
30DEC26 510.00 P 97.00 97.00 89.50 86.79 -12.48 30 300 7,315 0
30DEC26 520.00 P 101.00 102.00 101.00 96.81 -12.11 33 515 4,591 -487
30DEC26 530.00 P 110.90 110.90 106.50 106.85 -11.86 35 60 6,152 0
30DEC26 540.00 P 121.50 121.50 116.81 116.81 -11.80 37 45 2,048 +17
30DEC26 550.00 P 128.00 128.00 125.00 127.07 -11.53 40 37 7,973 -668
30DEC26 560.00 P 0.00 0.00 0.00 136.81 -11.79 41 1 4,443 0
30DEC26 570.00 P 150.60 150.60 146.30 146.76 -11.84 43 17 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 156.83 -11.77 45 0 5,410 0
30DEC26 590.00 P 173.00 173.00 166.50 166.81 -11.79 47 6 2,184 0
30DEC26 600.00 P 0.00 0.00 0.00 176.80 -11.80 49 0 12,375 0
30DEC26 610.00 P 0.00 0.00 0.00 186.80 -11.80 51 0 1,888 0
30DEC26 620.00 P 0.00 0.00 0.00 196.80 -14.14 52 0 1,035 0
30DEC26 630.00 P 0.00 0.00 0.00 206.80 -11.80 54 0 195 0
30DEC26 640.00 P 0.00 0.00 0.00 216.80 -11.80 56 0 270 0
30DEC26 650.00 P 0.00 0.00 0.00 226.82 -11.78 58 0 30 0
30DEC26 660.00 P 0.00 0.00 0.00 236.82 -11.78 59 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 246.80 -11.80 61 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 256.80 -11.80 62 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 266.80 -11.80 64 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 276.76 -11.84 65 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 286.75 -11.85 67 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 296.75 -11.85 68 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 306.79 -11.81 70 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 316.79 -11.81 71 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 326.79 -11.81 72 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 336.79 -11.81 74 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 346.79 -11.81 75 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 356.79 -11.81 76 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 366.81 -11.79 77 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 376.79 -11.81 79 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 385.82 -12.78 74 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 395.82 -12.78 75 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 405.81 -12.79 77 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 415.79 -12.81 77 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 425.82 -12.78 79 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 435.82 -12.78 80 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 445.82 -12.78 81 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 455.79 -12.81 82 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 465.77 -12.83 83 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 475.80 -12.80 84 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 485.79 -12.81 85 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 496.24 -12.36 89 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 506.29 -12.31 91 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 516.00 -12.60 90 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 526.00 -12.60 91 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 536.00 -12.60 92 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 546.00 -12.60 93 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 556.00 -12.60 94 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 566.00 -12.60 95 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 576.00 -12.60 95 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28JAN27 210.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 0.12 -0.04 30 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 0.17 -0.05 29 0 6 0
28JAN27 295.00 P 0.00 0.00 0.00 0.23 -0.08 30 0 8 0
28JAN27 300.00 P 0.00 0.00 0.00 0.31 -0.11 29 0 14 0
28JAN27 310.00 P 0.00 0.00 0.00 0.54 -0.20 29 0 41 0
28JAN27 320.00 P 0.00 0.00 0.00 0.89 -0.34 29 0 55 0
28JAN27 330.00 P 2.03 2.03 2.03 1.41 -0.56 29 3 544 +3
28JAN27 340.00 P 0.00 0.00 0.00 2.14 -0.86 29 0 640 0
28JAN27 350.00 P 4.07 4.12 3.57 3.14 -1.30 29 210 1,158 +177
28JAN27 360.00 P 5.49 5.60 4.78 4.53 -1.81 29 170 910 +110
28JAN27 370.00 P 7.22 7.40 7.22 6.35 -2.18 29 12 885 +12
28JAN27 380.00 P 9.38 9.38 8.29 8.41 -2.65 29 37 2,232 +24
28JAN27 390.00 P 11.86 12.01 11.00 11.00 -3.42 28 1,683 3,159 +1,663
28JAN27 400.00 P 16.20 16.20 14.11 14.37 -4.03 28 3,183 5,293 +3,082
28JAN27 410.00 P 21.42 21.42 17.98 18.05 -5.07 28 156 2,524 +141
28JAN27 420.00 P 24.52 24.73 22.45 22.46 -5.76 28 350 3,102 +215
28JAN27 430.00 P 27.72 27.99 26.85 27.51 -7.16 28 67 1,158 -57
28JAN27 440.00 P 33.48 33.73 33.28 33.64 -7.74 28 73 179 +30
28JAN27 450.00 P 40.12 40.12 40.12 40.02 -8.48 29 1 37 +1
28JAN27 460.00 P 0.00 0.00 0.00 47.12 -9.85 29 0 40 0
28JAN27 470.00 P 58.00 58.00 58.00 54.41 -11.49 29 4 115 +4
28JAN27 480.00 P 62.02 62.02 62.02 62.34 -10.66 29 11 16 +11
28JAN27 490.00 P 70.40 70.42 70.40 70.61 -10.93 29 11 521 +11
28JAN27 500.00 P 0.00 0.00 0.00 79.46 -10.34 30 0 0 0
28JAN27 510.00 P 0.00 0.00 0.00 88.31 -11.33 30 0 19 0
28JAN27 520.00 P 102.88 102.88 102.88 96.81 -13.01 29 5 7 +5
28JAN27 530.00 P 107.07 107.07 107.01 107.01 -12.32 32 60 92 +60
28JAN27 540.00 P 0.00 0.00 0.00 116.81 -12.21 33 0 1 0
28JAN27 550.00 P 0.00 0.00 0.00 127.07 -11.71 36 0 12 0
28JAN27 560.00 P 0.00 0.00 0.00 136.81 -11.85 37 0 0 0
28JAN27 570.00 P 0.00 0.00 0.00 146.76 -11.84 38 0 32 0
28JAN27 580.00 P 0.00 0.00 0.00 156.83 -11.77 40 0 0 0
28JAN27 590.00 P 0.00 0.00 0.00 166.81 -11.79 42 0 20 0
28JAN27 600.00 P 0.00 0.00 0.00 176.80 -11.80 44 0 22 0
28JAN27 610.00 P 0.00 0.00 0.00 186.80 -11.80 45 0 0 0
28JAN27 620.00 P 0.00 0.00 0.00 196.80 -14.14 47 0 0 0
28JAN27 630.00 P 0.00 0.00 0.00 206.80 -11.80 48 0 0 0
28JAN27 640.00 P 0.00 0.00 0.00 216.80 -11.80 50 0 0 0
28JAN27 650.00 P 0.00 0.00 0.00 226.82 -11.78 51 0 0 0
28JAN27 660.00 P 0.00 0.00 0.00 236.82 -11.78 53 0 0 0
28JAN27 670.00 P 0.00 0.00 0.00 246.80 -11.80 54 0 0 0
28JAN27 680.00 P 0.00 0.00 0.00 256.80 -11.80 55 0 0 0
28JAN27 690.00 P 0.00 0.00 0.00 266.80 -11.80 57 0 0 0
28JAN27 700.00 P 0.00 0.00 0.00 276.76 -11.84 58 0 0 0
28JAN27 710.00 P 0.00 0.00 0.00 286.75 -11.85 59 0 0 0
28JAN27 720.00 P 0.00 0.00 0.00 296.75 -11.85 60 0 0 0
28JAN27 730.00 P 0.00 0.00 0.00 306.79 -11.81 62 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.02 0.00 30 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.03 0.00 30 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.04 0.00 30 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 150 0
30MAR27 250.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 453 0
30MAR27 255.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.13 -0.04 29 0 102 0
30MAR27 265.00 P 0.00 0.00 0.00 0.18 -0.06 29 0 219 0
30MAR27 270.00 P 0.00 0.00 0.00 0.24 -0.08 29 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 0.32 -0.10 29 0 92 0
30MAR27 280.00 P 0.00 0.00 0.00 0.41 -0.14 29 0 94 0
30MAR27 285.00 P 0.00 0.00 0.00 0.53 -0.16 29 0 63 0
30MAR27 290.00 P 0.00 0.00 0.00 0.68 -0.22 29 0 185 0
30MAR27 295.00 P 0.00 0.00 0.00 0.83 -0.31 29 0 86 0
30MAR27 300.00 P 0.00 0.00 0.00 1.06 -0.34 29 0 617 0
30MAR27 310.00 P 0.00 0.00 0.00 1.59 -0.53 29 0 2,243 0
30MAR27 320.00 P 0.00 0.00 0.00 2.30 -0.82 29 0 421 0
30MAR27 330.00 P 0.00 0.00 0.00 3.32 -1.10 29 0 1,513 0
30MAR27 340.00 P 5.81 5.81 5.56 4.61 -1.44 29 190 4,461 0
30MAR27 350.00 P 7.35 7.41 6.81 6.18 -1.85 29 193 13,178 -50
30MAR27 360.00 P 9.27 9.27 9.00 8.13 -2.18 29 65 8,757 +45
30MAR27 370.00 P 11.61 11.61 10.74 10.42 -2.48 29 106 4,010 0
30MAR27 380.00 P 14.77 14.77 13.15 13.17 -2.97 29 47 7,869 +4
30MAR27 390.00 P 17.10 17.57 16.04 16.07 -3.66 29 50 6,789 +1
30MAR27 400.00 P 21.71 21.71 19.13 19.62 -4.34 28 159 24,443 -85
30MAR27 410.00 P 27.18 27.18 25.33 23.55 -5.04 28 2,135 28,817 +2,089
30MAR27 420.00 P 30.53 31.00 28.00 28.18 -5.96 28 199 15,527 +185
30MAR27 430.00 P 35.29 35.29 35.29 33.41 -6.66 28 40 7,681 +40
30MAR27 440.00 P 39.92 39.92 39.92 39.07 -7.45 28 40 7,317 +40
30MAR27 450.00 P 49.00 49.00 44.92 45.50 -7.11 29 56 7,763 +37
30MAR27 460.00 P 53.88 53.88 53.88 52.47 -8.33 29 1 3,863 0
30MAR27 470.00 P 61.00 61.00 60.68 59.23 -11.95 29 150 6,414 0
30MAR27 480.00 P 73.00 73.00 68.00 65.04 -12.10 27 132 6,951 +100
30MAR27 490.00 P 76.00 76.00 76.00 74.36 -11.88 29 70 7,123 +70
30MAR27 500.00 P 92.49 92.49 82.00 82.25 -10.24 29 89 8,734 0
30MAR27 510.00 P 96.00 96.00 96.00 91.40 -9.72 30 2 4,890 0
30MAR27 520.00 P 0.00 0.00 0.00 98.00 -11.92 27 4 3,415 0
30MAR27 530.00 P 0.00 0.00 0.00 107.01 -13.76 27 0 1,994 0
30MAR27 540.00 P 0.00 0.00 0.00 117.78 -12.34 30 0 742 0
30MAR27 550.00 P 131.67 131.67 131.67 127.07 -12.52 31 1 1,151 -1
30MAR27 560.00 P 0.00 0.00 0.00 136.81 -12.35 32 0 2,608 0
30MAR27 570.00 P 147.37 147.37 147.00 146.76 -12.14 33 45 693 +45
30MAR27 580.00 P 161.98 161.98 157.23 158.00 -10.63 37 36 532 0
30MAR27 590.00 P 0.00 0.00 0.00 166.81 -11.79 36 0 213 0
30MAR27 600.00 P 177.00 177.00 177.00 176.80 -11.80 37 19 2,736 +19
30MAR27 610.00 P 186.00 186.00 186.00 186.80 -11.80 39 14 728 +14
30MAR27 620.00 P 0.00 0.00 0.00 196.80 -14.14 40 0 440 0
30MAR27 630.00 P 0.00 0.00 0.00 206.80 -11.80 41 0 90 0
30MAR27 640.00 P 0.00 0.00 0.00 216.80 -11.80 43 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 226.82 -11.78 44 0 30 0
30MAR27 660.00 P 0.00 0.00 0.00 236.82 -11.78 45 0 30 0
30MAR27 670.00 P 0.00 0.00 0.00 246.80 -11.80 46 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 256.80 -11.80 47 0 120 0
30MAR27 690.00 P 0.00 0.00 0.00 266.80 -11.80 48 0 60 0
30MAR27 700.00 P 0.00 0.00 0.00 276.76 -11.84 49 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 286.75 -11.85 50 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 296.75 -11.85 51 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 306.79 -11.81 53 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 316.79 -11.81 54 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 326.79 -11.81 55 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 336.79 -11.81 56 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 346.79 -11.81 57 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 356.79 -11.81 58 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 366.81 -11.79 59 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 376.79 -11.81 60 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 385.82 -12.78 57 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 395.82 -12.78 58 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 405.81 -12.79 59 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 415.79 -12.81 59 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 425.82 -12.78 60 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.44 - 39 0 0 -
29JUN27 210.00 P 0.00 0.00 0.00 0.52 +0.29 38 0 60 0
29JUN27 215.00 P 0.00 0.00 0.00 0.60 +0.32 38 0 30 0
29JUN27 220.00 P 0.00 0.00 0.00 0.72 +0.35 38 0 201 0
29JUN27 225.00 P 0.00 0.00 0.00 0.86 +0.41 38 0 180 0
29JUN27 230.00 P 0.00 0.00 0.00 1.03 +0.49 38 0 200 0
29JUN27 235.00 P 0.00 0.00 0.00 1.18 +0.48 37 0 101 0
29JUN27 240.00 P 0.00 0.00 0.00 1.40 +0.57 37 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 1.63 +0.65 37 0 90 0
29JUN27 250.00 P 0.00 0.00 0.00 1.79 +0.55 37 0 81 0
29JUN27 255.00 P 0.00 0.00 0.00 1.99 +0.52 36 0 121 0
29JUN27 260.00 P 0.00 0.00 0.00 2.30 +0.64 36 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 2.61 +0.62 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 2.91 +0.58 36 0 101 0
29JUN27 275.00 P 0.00 0.00 0.00 3.31 +0.64 35 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 3.75 +0.62 35 0 8 0
29JUN27 285.00 P 0.00 0.00 0.00 4.19 +0.57 35 0 21 0
29JUN27 290.00 P 0.00 0.00 0.00 4.63 +0.53 35 0 184 0
29JUN27 295.00 P 0.00 0.00 0.00 5.18 +0.41 35 0 370 0
29JUN27 300.00 P 0.00 0.00 0.00 5.79 +0.25 34 0 1,031 0
29JUN27 310.00 P 5.70 5.70 5.70 7.01 +0.45 34 1 2,988 +1
29JUN27 320.00 P 7.31 7.31 7.31 8.57 +0.25 34 45 3,425 0
29JUN27 330.00 P 8.87 8.87 8.87 10.20 -0.05 33 45 1,067 +45
29JUN27 340.00 P 10.10 10.10 10.10 12.21 -0.35 33 45 2,321 +45
29JUN27 350.00 P 12.85 12.85 12.85 14.34 -0.80 32 1 7,100 +1
29JUN27 360.00 P 14.92 14.98 14.21 16.82 -1.25 32 91 3,703 -1
29JUN27 370.00 P 18.02 18.02 18.02 19.53 -1.82 31 45 3,026 +45
29JUN27 380.00 P 21.29 21.29 20.60 22.53 -2.43 31 49 2,392 +44
29JUN27 390.00 P 0.00 0.00 0.00 25.88 -3.08 30 0 2,864 0
29JUN27 400.00 P 30.95 30.97 27.80 29.44 -3.86 30 153 2,262 +72
29JUN27 410.00 P 34.40 34.40 33.53 33.47 -4.53 29 11 4,676 -11
29JUN27 420.00 P 39.10 39.10 37.99 37.61 -5.47 29 12 4,651 0
29JUN27 430.00 P 45.16 45.16 42.20 42.35 -6.45 29 53 4,105 +52
29JUN27 440.00 P 0.00 0.00 0.00 48.37 -7.20 29 0 5,296 0
29JUN27 450.00 P 57.60 57.74 53.50 54.31 -6.87 29 8 6,620 -5
29JUN27 460.00 P 0.00 0.00 0.00 60.48 -7.59 29 0 905 0
29JUN27 470.00 P 0.00 0.00 0.00 67.34 -7.54 29 0 1,426 0
29JUN27 480.00 P 0.00 0.00 0.00 74.48 -7.90 29 0 1,611 0
29JUN27 490.00 P 0.00 0.00 0.00 82.39 -8.09 29 0 761 0
29JUN27 500.00 P 0.00 0.00 0.00 90.69 -7.32 30 1 2,091 0
29JUN27 510.00 P 0.00 0.00 0.00 99.24 -7.81 31 0 540 0
29JUN27 520.00 P 0.00 0.00 0.00 107.47 -8.11 31 0 2,339 0
29JUN27 530.00 P 117.00 117.00 114.00 113.89 -10.05 30 810 2,144 +778
29JUN27 540.00 P 126.50 126.50 126.50 120.92 -12.21 28 7 2,807 -7
29JUN27 550.00 P 136.00 136.00 136.00 131.75 -10.29 31 2 683 +2
29JUN27 560.00 P 0.00 0.00 0.00 143.31 -10.94 34 1 614 +1
29JUN27 570.00 P 0.00 0.00 0.00 149.05 -14.51 30 0 106 0
29JUN27 580.00 P 0.00 0.00 0.00 158.83 -11.61 32 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 167.41 -12.13 31 0 174 0
29JUN27 600.00 P 177.00 177.00 177.00 178.12 -11.06 33 1 5,331 +1
29JUN27 610.00 P 0.00 0.00 0.00 186.80 -12.12 32 0 327 0
29JUN27 620.00 P 0.00 0.00 0.00 196.80 -14.14 33 0 385 0
29JUN27 630.00 P 0.00 0.00 0.00 206.80 -11.80 34 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 216.80 -11.80 36 0 523 0
29JUN27 650.00 P 230.80 230.80 230.80 226.82 -11.78 37 1 850 -1
29JUN27 660.00 P 0.00 0.00 0.00 236.82 -11.78 38 0 30 0
29JUN27 670.00 P 0.00 0.00 0.00 246.80 -11.80 39 0 109 0
29JUN27 680.00 P 0.00 0.00 0.00 256.80 -11.80 40 0 210 0
29JUN27 690.00 P 0.00 0.00 0.00 266.80 -11.80 41 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 276.76 -11.84 42 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 286.75 -11.85 43 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 296.75 -11.85 43 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 306.79 -11.81 44 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 316.79 -11.81 45 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 326.79 -11.81 46 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 336.79 -11.81 47 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 346.79 -11.81 48 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 356.79 -11.81 49 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 366.81 -11.79 50 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 0.44 - 34 0 0 -
29SEP27 210.00 P 0.00 0.00 0.00 0.52 -0.13 33 0 82 0
29SEP27 215.00 P 0.00 0.00 0.00 0.60 -0.19 33 0 64 0
29SEP27 220.00 P 0.00 0.00 0.00 0.72 -0.22 33 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 0.86 -0.25 33 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 1.03 -0.31 33 0 10 0
29SEP27 235.00 P 0.00 0.00 0.00 1.18 -0.39 32 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 1.40 -0.41 32 0 2 0
29SEP27 245.00 P 0.00 0.00 0.00 1.63 -0.52 32 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.79 -0.71 32 0 2 0
29SEP27 255.00 P 0.00 0.00 0.00 1.99 -0.85 32 0 8 0
29SEP27 260.00 P 0.00 0.00 0.00 2.30 -1.07 31 0 32 0
29SEP27 265.00 P 0.00 0.00 0.00 2.62 -1.26 31 0 13 0
29SEP27 270.00 P 0.00 0.00 0.00 2.99 -1.28 31 0 24 0
29SEP27 275.00 P 4.43 4.43 4.43 3.48 -1.29 31 4 22 0
29SEP27 280.00 P 0.00 0.00 0.00 4.00 -1.28 31 0 14 0
29SEP27 285.00 P 0.00 0.00 0.00 4.52 -1.43 31 0 56 0
29SEP27 290.00 P 0.00 0.00 0.00 5.10 -1.52 31 0 29 0
29SEP27 295.00 P 0.00 0.00 0.00 5.82 -1.50 31 0 79 0
29SEP27 300.00 P 6.90 6.90 6.90 6.54 -1.68 31 5 469 -5
29SEP27 310.00 P 0.00 0.00 0.00 8.03 -1.99 31 0 204 0
29SEP27 320.00 P 0.00 0.00 0.00 10.07 -2.06 31 0 451 0
29SEP27 330.00 P 12.32 12.32 12.32 11.54 -2.93 30 45 476 +45
29SEP27 340.00 P 0.00 0.00 0.00 13.87 -3.24 30 0 182 0
29SEP27 350.00 P 0.00 0.00 0.00 16.39 -3.69 30 0 545 0
29SEP27 360.00 P 20.10 20.10 19.92 19.43 -3.80 30 3 352 -1
29SEP27 370.00 P 23.21 23.21 23.21 22.51 -4.38 30 1 1,224 -1
29SEP27 380.00 P 26.35 26.65 25.41 26.20 -4.39 30 69 1,072 -61
29SEP27 390.00 P 31.55 31.55 31.55 29.97 -4.94 30 1 519 0
29SEP27 400.00 P 35.59 35.59 33.66 34.19 -5.14 29 46 1,037 +42
29SEP27 410.00 P 38.99 38.99 38.99 38.69 -5.43 29 40 998 +40
29SEP27 420.00 P 44.88 44.88 42.76 43.34 -5.93 29 5 3,833 +1
29SEP27 430.00 P 51.08 51.08 48.54 48.59 -6.21 29 47 5,799 +47
29SEP27 440.00 P 56.60 56.60 56.60 53.88 -7.08 29 5 1,357 +5
29SEP27 450.00 P 63.30 63.30 63.30 59.85 -7.34 29 40 1,914 +40
29SEP27 460.00 P 0.00 0.00 0.00 66.16 -7.48 29 0 449 0
29SEP27 470.00 P 0.00 0.00 0.00 72.75 -7.78 29 0 1,017 0
29SEP27 480.00 P 0.00 0.00 0.00 79.67 -7.81 29 0 251 0
29SEP27 490.00 P 0.00 0.00 0.00 86.93 -8.19 29 4 243 +4
29SEP27 500.00 P 0.00 0.00 0.00 92.60 -10.25 28 0 2,317 0
29SEP27 510.00 P 0.00 0.00 0.00 102.00 -13.28 29 0 4 0
29SEP27 520.00 P 0.00 0.00 0.00 110.75 -12.65 30 0 103 0
29SEP27 530.00 P 0.00 0.00 0.00 117.76 -14.12 30 0 16 0
29SEP27 540.00 P 130.00 130.00 130.00 125.98 -14.33 30 3 82 +3
29SEP27 550.00 P 0.00 0.00 0.00 134.29 -14.56 30 0 235 0
29SEP27 560.00 P 0.00 0.00 0.00 143.31 -14.17 30 0 127 0
29SEP27 570.00 P 0.00 0.00 0.00 151.38 -14.87 30 0 36 0
29SEP27 580.00 P 167.84 167.84 162.20 163.23 -11.37 33 31 257 +31
29SEP27 590.00 P 0.00 0.00 0.00 170.18 -14.55 31 0 187 0
29SEP27 600.00 P 0.00 0.00 0.00 180.34 -13.89 32 0 180 0
29SEP27 610.00 P 193.80 193.80 193.80 188.95 -13.89 32 6 111 +6
29SEP27 620.00 P 0.00 0.00 0.00 196.83 -15.59 30 0 181 0
29SEP27 630.00 P 205.00 205.00 205.00 206.80 -16.01 31 6 232 +6
29SEP27 640.00 P 0.00 0.00 0.00 216.80 -16.01 32 0 65 0
29SEP27 650.00 P 0.00 0.00 0.00 226.82 -15.82 33 0 940 0
29SEP27 660.00 P 0.00 0.00 0.00 236.82 -15.68 34 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 246.80 -15.61 35 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 256.80 -11.80 36 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 266.80 -11.80 37 0 0 0
29SEP27 700.00 P 282.20 282.20 282.20 276.76 -11.84 38 3 0 0
29SEP27 710.00 P 0.00 0.00 0.00 286.75 -11.85 38 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 296.75 -11.85 39 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 306.79 -11.81 40 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 316.79 -11.81 41 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 326.79 -11.81 42 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 336.79 -11.81 43 0 0 0
TOTAL PUT 57,840 979,997 +5,609
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$ 127.500
29OCT26 102.50 C 0.00 0.00 0.00 25.18 -0.91 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 22.69 -0.92 28 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 20.19 -0.42 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 17.71 -0.42 25 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 15.24 -0.44 25 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 12.82 -0.47 25 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 10.48 -0.50 25 0 9 0
29OCT26 120.00 C 0.00 0.00 0.00 8.28 -0.54 25 0 22 0
29OCT26 122.50 C 0.00 0.00 0.00 6.29 -0.56 25 0 115 0
29OCT26 125.00 C 0.00 0.00 0.00 4.56 -0.57 25 0 60 0
29OCT26 127.50 C 2.46 2.46 2.17 3.06 -0.57 24 75 110 +30
29OCT26 130.00 C 1.51 1.95 1.29 2.01 -0.46 25 51 209 -10
29OCT26 132.50 C 0.00 0.00 0.00 1.24 -0.39 25 0 140 0
29OCT26 135.00 C 0.62 0.62 0.62 0.73 -0.30 25 4 504 -4
29OCT26 137.50 C 0.38 0.38 0.38 0.40 -0.22 25 3 84 0
29OCT26 140.00 C 0.15 0.15 0.15 0.21 -0.15 25 4 111 0
29OCT26 142.50 C 0.00 0.00 0.00 0.10 -0.10 25 0 75 0
29OCT26 145.00 C 0.00 0.00 0.00 0.05 -0.05 25 0 95 0
29OCT26 147.50 C 0.00 0.00 0.00 0.03 -0.03 26 0 377 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 910 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 30 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 32 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 34 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
27NOV26 105.00 C 0.00 0.00 0.00 23.10 -0.51 28 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 20.72 -0.41 28 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 18.40 -0.40 28 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 16.16 -0.40 28 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 14.02 -0.40 28 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 12.02 -0.38 28 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 10.16 -0.37 28 0 7 0
27NOV26 122.50 C 0.00 0.00 0.00 8.22 -0.60 27 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 6.75 -0.54 27 0 75 0
27NOV26 127.50 C 0.00 0.00 0.00 5.47 -0.29 27 0 57 0
27NOV26 130.00 C 0.00 0.00 0.00 4.36 -0.31 28 0 133 0
27NOV26 132.50 C 2.89 2.89 2.89 3.42 -0.24 28 15 37 +10
27NOV26 135.00 C 2.20 2.66 2.20 2.65 -0.20 28 44 93 +6
27NOV26 137.50 C 1.62 1.62 1.62 2.02 -0.17 28 15 117 0
27NOV26 140.00 C 0.00 0.00 0.00 1.51 -0.15 28 0 88 0
27NOV26 142.50 C 1.04 1.04 1.04 1.12 -0.12 28 14 631 +10
27NOV26 145.00 C 0.00 0.00 0.00 0.82 -0.09 28 0 1,143 0
27NOV26 147.50 C 0.59 0.59 0.59 0.59 -0.07 28 4 1,046 -4
27NOV26 150.00 C 0.00 0.00 0.00 0.42 -0.07 28 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 0.30 -0.04 28 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.15 -0.02 29 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 60.49 -0.51 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.01 -0.52 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 55.53 -0.53 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.04 -0.53 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 50.56 -0.54 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.08 -0.56 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 45.60 -0.56 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.12 -0.59 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 40.65 -0.61 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.18 -0.62 29 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.72 -0.67 29 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.27 -1.00 29 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.08 -1.79 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.31 -1.15 25 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 25.92 -1.20 25 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 23.61 -0.58 26 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 21.55 -0.39 29 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 19.39 -0.39 29 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 17.33 -0.37 29 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 15.37 -0.36 29 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 13.53 -0.35 29 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 11.82 -0.33 29 0 18 0
30DEC26 122.50 C 0.00 0.00 0.00 10.00 -0.56 28 0 12 0
30DEC26 125.00 C 0.00 0.00 0.00 8.66 -0.46 28 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 7.29 -0.41 28 0 110 0
30DEC26 130.00 C 0.00 0.00 0.00 6.18 -0.33 28 0 38 0
30DEC26 132.50 C 0.00 0.00 0.00 5.18 -0.29 28 0 79 0
30DEC26 135.00 C 0.00 0.00 0.00 4.32 -0.22 28 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 3.57 -0.18 28 0 123 0
30DEC26 140.00 C 0.00 0.00 0.00 2.93 -0.15 28 0 155 0
30DEC26 142.50 C 0.00 0.00 0.00 2.39 -0.13 28 0 46 0
30DEC26 145.00 C 0.00 0.00 0.00 1.99 -0.06 29 0 45 0
30DEC26 147.50 C 1.23 1.23 1.23 1.60 -0.05 29 15 543 -15
30DEC26 150.00 C 0.00 0.00 0.00 1.27 -0.05 29 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 1.01 -0.05 29 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 0.79 -0.06 29 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 0.62 -0.05 29 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 0.48 -0.04 29 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.37 -0.04 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.29 -0.02 29 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.22 -0.03 29 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 23.78 -1.78 21 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 22.39 -0.37 29 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 20.35 -0.35 29 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 18.39 -0.35 29 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 16.54 -0.34 29 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 14.80 -0.32 29 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 13.17 -0.30 29 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 11.45 -0.49 29 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 10.02 -0.45 29 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 8.75 -0.41 29 0 15 0
28JAN27 130.00 C 0.00 0.00 0.00 7.65 -0.33 29 0 36 0
28JAN27 132.50 C 0.00 0.00 0.00 6.59 -0.31 29 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 5.71 -0.23 29 0 15 0
28JAN27 137.50 C 0.00 0.00 0.00 4.88 -0.21 29 0 1 0
28JAN27 140.00 C 0.00 0.00 0.00 4.16 -0.16 29 0 1 0
28JAN27 142.50 C 0.00 0.00 0.00 3.54 -0.13 29 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 2.99 -0.12 29 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 2.60 -0.04 29 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 2.18 -0.10 29 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 1.82 -0.08 29 0 3 0
28JAN27 155.00 C 0.00 0.00 0.00 1.51 -0.08 29 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.08 -1.67 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 45.60 -1.78 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.68 -1.31 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.26 -1.38 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 38.93 -1.37 23 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 36.47 -1.54 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.38 -1.36 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.32 -1.50 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.87 -1.77 27 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 28.13 -1.38 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 25.65 -1.79 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 23.75 -1.68 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.21 -0.64 30 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 20.82 -0.24 31 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 19.14 -0.22 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 17.54 -0.21 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.04 -0.18 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.59 -0.20 31 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.25 -0.22 31 0 0 0
30MAR27 127.50 C 11.67 11.67 11.67 11.80 -0.40 31 1 16 0
30MAR27 130.00 C 0.00 0.00 0.00 10.83 -0.19 31 0 463 0
30MAR27 132.50 C 0.00 0.00 0.00 9.58 -0.34 31 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 8.60 -0.31 31 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 7.86 -0.12 31 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 7.02 -0.10 31 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 6.20 -0.14 31 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 5.53 -0.10 31 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 4.93 -0.07 31 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 4.51 0.00 31 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 4.01 -0.02 32 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 3.55 -0.02 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.14 -0.01 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 2.77 -0.01 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 2.44 0.00 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.14 -0.01 31 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 1.88 -0.01 31 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.65 0.00 31 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 37.98 -1.55 31 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 35.96 -1.38 32 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 33.89 -1.31 32 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 31.87 -1.27 32 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 29.95 -1.17 32 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 28.09 -1.11 32 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 26.15 -1.15 31 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 24.38 -1.18 31 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 22.74 -0.39 31 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 21.07 -0.50 31 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.56 -0.50 31 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.11 -0.49 31 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 16.80 -0.49 31 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 15.50 -0.50 31 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 14.31 -0.47 31 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 13.21 -0.47 31 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 12.48 -0.32 32 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.49 -0.28 32 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 10.56 -0.25 32 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 9.63 -0.29 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 8.85 -0.25 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 8.03 -0.30 31 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 7.34 -0.28 31 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 6.55 -0.51 31 0 10 0
29JUN27 152.50 C 0.00 0.00 0.00 5.98 -0.36 31 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 5.42 -0.36 31 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 4.93 -0.30 31 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 4.51 -0.29 31 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 4.08 -0.30 31 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 3.67 -0.29 31 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 3.36 -0.24 31 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 3.05 -0.25 31 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 29.91 -1.25 32 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 27.97 -1.52 31 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 26.38 -1.43 31 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 24.80 -1.44 31 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 23.30 -1.43 31 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 21.96 -0.65 31 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 20.56 -0.72 31 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 19.64 -0.39 32 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 18.40 -0.44 32 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 17.38 -0.27 32 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 16.10 -0.41 32 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 15.04 -0.40 32 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 14.04 -0.56 32 0 1 0
29SEP27 137.50 C 13.08 13.08 13.08 13.05 -0.53 32 1 1 +1
29SEP27 140.00 C 0.00 0.00 0.00 12.34 -0.23 32 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 11.29 -0.54 32 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 10.59 -0.43 32 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 9.85 -0.33 32 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 9.45 -0.03 32 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 8.76 -0.21 32 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 8.18 -0.18 32 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 7.64 -0.18 32 0 0 0
TOTAL CALL 246 14,013 +24
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
29OCT26 112.50 P 0.00 0.00 0.00 0.05 -0.03 26 0 121 0
29OCT26 115.00 P 0.32 0.32 0.32 0.12 -0.05 25 15 164 0
29OCT26 117.50 P 0.48 0.63 0.47 0.28 -0.09 25 40 42 +19
29OCT26 120.00 P 0.00 0.00 0.00 0.58 -0.14 25 0 150 0
29OCT26 122.50 P 1.70 1.70 1.28 1.11 -0.16 25 17 87 +15
29OCT26 125.00 P 2.32 2.74 2.30 1.91 -0.15 26 41 145 -1
29OCT26 127.50 P 3.17 3.20 3.17 3.02 -0.09 26 17 712 -17
29OCT26 130.00 P 0.00 0.00 0.00 4.37 -0.20 25 0 127 0
29OCT26 132.50 P 0.00 0.00 0.00 6.09 +0.08 25 0 185 0
29OCT26 135.00 P 0.00 0.00 0.00 8.07 +0.11 25 0 79 0
29OCT26 137.50 P 0.00 0.00 0.00 10.26 +0.20 25 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 12.58 +0.27 25 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 15.01 +0.34 25 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 17.50 +0.39 0 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 20.00 +0.40 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 23.18 +1.08 54 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 25.75 +1.15 59 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 27.83 +0.73 54 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 30.19 +0.59 53 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 32.69 +0.59 56 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 35.19 +0.59 59 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 37.69 +0.59 62 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 40.19 +0.59 65 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 42.69 +0.59 68 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.25 -0.01 28 0 11 0
27NOV26 110.00 P 0.00 0.00 0.00 0.43 +0.01 29 0 19 0
27NOV26 112.50 P 0.00 0.00 0.00 0.69 +0.01 29 0 54 0
27NOV26 115.00 P 0.00 0.00 0.00 1.06 +0.02 29 0 176 0
27NOV26 117.50 P 0.00 0.00 0.00 1.56 +0.03 29 0 32 0
27NOV26 120.00 P 2.35 2.35 2.35 2.22 +0.05 29 5 104 +4
27NOV26 122.50 P 0.00 0.00 0.00 3.05 +0.07 29 0 52 0
27NOV26 125.00 P 0.00 0.00 0.00 4.06 +0.09 29 0 38 0
27NOV26 127.50 P 0.00 0.00 0.00 5.26 +0.11 29 0 48 0
27NOV26 130.00 P 0.00 0.00 0.00 6.67 +0.20 29 0 59 0
27NOV26 132.50 P 0.00 0.00 0.00 8.03 +0.05 28 0 70 0
27NOV26 135.00 P 0.00 0.00 0.00 9.74 +0.20 28 0 46 0
27NOV26 137.50 P 0.00 0.00 0.00 11.61 +0.24 28 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 13.61 +0.27 28 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 15.73 +0.31 28 0 7 0
27NOV26 145.00 P 18.23 18.23 18.23 17.94 +0.32 28 1 50 0
27NOV26 147.50 P 0.00 0.00 0.00 20.24 +0.34 28 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 23.18 +0.93 36 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 25.75 +1.09 40 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 28.33 +1.22 43 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 30.29 +0.69 38 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 33.42 +1.32 49 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 35.26 +0.66 42 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 37.79 +0.69 45 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 40.29 +0.69 47 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 42.79 +0.69 49 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 0.00 30 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.03 0.00 30 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.05 0.00 29 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.23 0.00 29 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.52 +0.01 29 0 48 0
30DEC26 107.50 P 1.10 1.10 1.10 0.77 +0.01 29 2 473 +2
30DEC26 110.00 P 0.00 0.00 0.00 1.14 +0.03 29 0 505 0
30DEC26 112.50 P 0.00 0.00 0.00 1.58 +0.04 29 0 538 0
30DEC26 115.00 P 0.00 0.00 0.00 2.12 +0.05 29 0 602 0
30DEC26 117.50 P 3.30 3.30 3.30 2.78 +0.07 29 1 214 0
30DEC26 120.00 P 0.00 0.00 0.00 3.59 +0.08 29 0 742 0
30DEC26 122.50 P 4.45 4.45 4.45 4.55 +0.11 29 15 72 +15
30DEC26 125.00 P 0.00 0.00 0.00 5.60 +0.13 29 0 67 0
30DEC26 127.50 P 0.00 0.00 0.00 6.85 +0.20 30 0 60 0
30DEC26 130.00 P 0.00 0.00 0.00 8.26 +0.30 30 0 53 0
30DEC26 132.50 P 0.00 0.00 0.00 9.51 +0.09 29 0 88 0
30DEC26 135.00 P 0.00 0.00 0.00 11.10 +0.21 29 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 12.86 +0.23 29 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 14.72 +0.26 29 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 16.66 +0.27 29 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 18.74 +0.30 29 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 21.45 +0.90 33 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 23.18 +0.47 30 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 25.75 +0.72 32 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 28.33 +1.07 35 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 30.42 +0.78 33 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 33.42 +1.27 40 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 35.29 +0.68 35 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 37.79 +0.69 37 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 40.29 +0.69 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 42.79 +0.69 40 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 1.00 +0.04 29 0 3 0
28JAN27 107.50 P 0.00 0.00 0.00 1.35 +0.04 29 0 0 0
28JAN27 110.00 P 2.06 2.22 2.06 1.85 +0.11 30 17 20 +17
28JAN27 112.50 P 0.00 0.00 0.00 2.39 +0.08 30 0 15 0
28JAN27 115.00 P 3.15 3.22 3.15 3.03 +0.08 30 17 18 +17
28JAN27 117.50 P 0.00 0.00 0.00 3.81 +0.09 30 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 4.68 +0.12 30 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 5.64 +0.10 30 0 0 0
28JAN27 125.00 P 0.00 0.00 0.00 6.69 +0.09 30 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 7.89 +0.10 30 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 9.38 +0.28 30 0 1 0
28JAN27 132.50 P 0.00 0.00 0.00 10.65 +0.12 29 0 1 0
28JAN27 135.00 P 0.00 0.00 0.00 12.22 +0.22 29 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 13.90 +0.25 29 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 15.68 +0.26 29 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 17.56 +0.28 29 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 19.51 +0.29 29 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 22.11 +0.85 32 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 23.67 +0.32 29 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 26.07 +0.54 31 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 28.74 +1.41 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.17 +0.02 32 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.36 +0.03 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.47 +0.04 31 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.65 +0.04 31 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.87 +0.06 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.13 +0.07 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.47 +0.09 32 0 1,179 0
30MAR27 102.50 P 0.00 0.00 0.00 1.84 +0.10 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.32 +0.11 31 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.85 +0.15 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.58 +0.15 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.30 +0.19 32 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 5.10 +0.17 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 5.93 +0.14 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 6.88 +0.14 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 7.92 +0.17 32 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 9.10 +0.24 32 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 10.34 +0.27 32 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 11.67 +0.29 32 0 500 0
30MAR27 132.50 P 0.00 0.00 0.00 12.88 +0.10 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 14.41 +0.08 31 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 16.20 +0.33 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.87 +0.36 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 19.65 +0.36 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 21.44 +0.36 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 23.56 +0.57 32 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 25.77 +0.83 33 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 27.27 +0.82 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 29.98 +1.49 34 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 32.14 +1.53 34 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 33.99 +1.17 33 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 36.27 +1.26 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 38.58 +1.31 34 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 40.92 +0.81 34 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 42.98 +0.74 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.45 -0.07 31 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 1.81 -0.07 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.22 -0.08 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.71 -0.07 31 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.23 -0.09 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 3.86 -0.09 31 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 4.51 -0.09 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.47 -0.09 31 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 6.29 -0.10 31 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.25 -0.09 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.26 -0.10 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 9.32 -0.08 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 10.54 +0.01 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 11.75 +0.06 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 12.99 +0.07 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 14.31 +0.08 31 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 15.70 +0.08 32 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 17.50 +0.43 32 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 19.09 +0.53 32 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 20.51 +0.79 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 22.40 +1.04 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 23.79 +0.72 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 25.60 +0.78 32 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 27.43 +0.78 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 29.61 +1.09 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 31.69 +1.26 33 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 33.57 +1.19 32 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 35.23 +0.82 31 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 37.32 +0.87 31 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 39.44 +0.89 31 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 41.91 +1.22 32 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 44.40 +1.54 34 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 5.60 +0.06 32 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 6.60 +0.25 33 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 7.45 +0.27 33 0 6 0
29SEP27 112.50 P 0.00 0.00 0.00 8.43 +0.09 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 9.46 +0.11 33 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 10.51 +0.18 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 11.69 +0.11 33 0 0 0
29SEP27 122.50 P 13.02 13.02 13.02 12.77 -0.02 33 1 1 +1
29SEP27 125.00 P 0.00 0.00 0.00 14.17 +0.22 33 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 15.50 +0.31 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 16.63 +0.20 33 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 18.02 +0.23 32 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 19.47 +0.10 32 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 21.34 +0.47 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 22.82 +0.83 33 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 24.56 +0.97 33 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 26.12 +0.87 33 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 27.89 +0.95 33 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 29.37 +0.66 32 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 31.47 +0.97 33 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 33.49 +1.16 33 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 35.27 +1.06 33 0 0 0
TOTAL PUT 189 8,574 +72
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$ 6.985
09OCT26 5.10 C 0.00 0.00 0.00 1.89 - 0 0 0 -
09OCT26 5.20 C 0.00 0.00 0.00 1.79 - 0 0 0 -
09OCT26 5.30 C 0.00 0.00 0.00 1.69 -0.15 0 0 0 0
09OCT26 5.40 C 0.00 0.00 0.00 1.59 -0.15 0 0 0 0
09OCT26 5.50 C 0.00 0.00 0.00 1.49 -0.17 0 0 0 0
09OCT26 5.60 C 0.00 0.00 0.00 1.39 -0.15 0 0 0 0
09OCT26 5.70 C 0.00 0.00 0.00 1.29 -0.16 0 0 0 0
09OCT26 5.80 C 0.00 0.00 0.00 1.19 -0.15 0 0 0 0
09OCT26 5.90 C 0.00 0.00 0.00 1.09 -0.15 0 0 0 0
09OCT26 6.00 C 0.00 0.00 0.00 0.99 -0.18 0 0 0 0
09OCT26 6.10 C 0.00 0.00 0.00 0.89 -0.15 0 0 0 0
09OCT26 6.20 C 0.00 0.00 0.00 0.79 -0.15 0 0 0 0
09OCT26 6.30 C 0.00 0.00 0.00 0.69 -0.16 0 0 0 0
09OCT26 6.40 C 0.00 0.00 0.00 0.59 -0.18 0 0 0 0
09OCT26 6.50 C 0.00 0.00 0.00 0.49 -0.18 0 0 0 0
09OCT26 6.60 C 0.00 0.00 0.00 0.39 -0.16 0 0 0 0
09OCT26 6.70 C 0.00 0.00 0.00 0.29 -0.17 0 0 0 -25
09OCT26 6.80 C 0.00 0.00 0.00 0.19 -0.19 0 0 0 0
09OCT26 6.90 C 0.00 0.00 0.00 0.09 -0.21 0 0 0 0
09OCT26 7.00 C 0.05 0.05 0.01 0.00 -0.24 0 90 90 +90
09OCT26 7.10 C 0.00 0.00 0.00 0.00 -0.18 0 0 26 0
09OCT26 7.20 C 0.00 0.00 0.00 0.00 -0.14 0 0 17 0
09OCT26 7.30 C 0.00 0.00 0.00 0.00 -0.10 0 0 78 0
09OCT26 7.40 C 0.00 0.00 0.00 0.00 -0.07 0 0 157 0
09OCT26 7.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 30 0
09OCT26 7.60 C 0.00 0.00 0.00 0.00 -0.04 0 0 51 0
09OCT26 7.70 C 0.00 0.00 0.00 0.00 -0.03 0 0 90 0
09OCT26 7.80 C 0.00 0.00 0.00 0.00 -0.02 0 0 632 0
09OCT26 7.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
09OCT26 8.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
09OCT26 8.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
09OCT26 8.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 8.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
09OCT26 8.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
09OCT26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
09OCT26 8.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 8.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
09OCT26 8.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
09OCT26 8.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
09OCT26 9.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 9.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 9.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 9.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 9.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09OCT26 9.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
09OCT26 9.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 9.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 10.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 10.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 5.10 C 0.00 0.00 0.00 1.89 - 93 0 0 -
16OCT26 5.20 C 0.00 0.00 0.00 1.81 - 128 0 0 -
16OCT26 5.30 C 0.00 0.00 0.00 1.69 -0.17 82 0 0 0
16OCT26 5.40 C 0.00 0.00 0.00 1.62 -0.16 124 0 0 0
16OCT26 5.50 C 0.00 0.00 0.00 1.49 -0.17 71 0 0 0
16OCT26 5.60 C 0.00 0.00 0.00 1.41 -0.15 101 0 0 0
16OCT26 5.70 C 0.00 0.00 0.00 1.29 -0.18 61 0 0 0
16OCT26 5.80 C 0.00 0.00 0.00 1.19 -0.18 56 0 0 0
16OCT26 5.90 C 0.00 0.00 0.00 1.11 -0.17 81 0 0 0
16OCT26 6.00 C 0.00 0.00 0.00 1.03 -0.14 88 0 0 0
16OCT26 6.10 C 0.00 0.00 0.00 0.93 -0.14 81 0 0 0
16OCT26 6.20 C 0.00 0.00 0.00 0.82 -0.17 68 0 0 0
16OCT26 6.30 C 0.00 0.00 0.00 0.74 -0.17 72 0 0 0
16OCT26 6.40 C 0.00 0.00 0.00 0.66 -0.17 72 0 0 0
16OCT26 6.50 C 0.00 0.00 0.00 0.59 -0.18 75 0 0 0
16OCT26 6.60 C 0.47 0.47 0.47 0.52 -0.15 75 22 22 +22
16OCT26 6.70 C 0.00 0.00 0.00 0.46 -0.17 77 0 0 0
16OCT26 6.80 C 0.31 0.31 0.31 0.41 -0.12 80 60 60 +60
16OCT26 6.90 C 0.37 0.37 0.37 0.36 -0.11 81 20 20 +20
16OCT26 7.00 C 0.00 0.00 0.00 0.31 -0.11 81 0 0 0
16OCT26 7.10 C 0.00 0.00 0.00 0.26 -0.10 80 0 15 0
16OCT26 7.20 C 0.19 0.19 0.19 0.22 -0.10 80 2 8 +2
16OCT26 7.30 C 0.00 0.00 0.00 0.19 -0.09 81 0 57 0
16OCT26 7.40 C 0.18 0.18 0.18 0.15 -0.09 78 9 88 0
16OCT26 7.50 C 0.13 0.13 0.13 0.13 -0.08 80 50 60 +35
16OCT26 7.60 C 0.00 0.00 0.00 0.10 -0.07 78 0 12 0
16OCT26 7.70 C 0.00 0.00 0.00 0.09 -0.07 81 0 201 0
16OCT26 7.80 C 0.05 0.05 0.05 0.08 -0.05 84 30 45 +15
16OCT26 7.90 C 0.00 0.00 0.00 0.06 -0.05 81 0 0 0
16OCT26 8.00 C 0.00 0.00 0.00 0.05 -0.04 82 0 0 0
16OCT26 8.10 C 0.03 0.03 0.03 0.04 -0.04 82 60 0 -60
16OCT26 8.20 C 0.00 0.00 0.00 0.03 -0.04 81 0 0 0
16OCT26 8.30 C 0.00 0.00 0.00 0.02 -0.04 78 0 3 0
16OCT26 8.40 C 0.00 0.00 0.00 0.01 -0.04 72 0 3 0
16OCT26 8.50 C 0.02 0.02 0.02 0.01 -0.03 76 45 69 +45
16OCT26 8.60 C 0.00 0.00 0.00 0.01 -0.02 79 0 20 0
16OCT26 8.70 C 0.00 0.00 0.00 0.01 -0.01 83 0 32 0
16OCT26 8.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
16OCT26 8.90 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 9.10 C 0.00 0.00 0.00 0.01 0.00 97 0 32 0
16OCT26 9.20 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 9.30 C 0.00 0.00 0.00 0.01 0.00 103 0 26 0
16OCT26 9.40 C 0.00 0.00 0.00 0.01 0.00 106 0 50 0
16OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 109 0 26 0
16OCT26 9.60 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
16OCT26 9.70 C 0.00 0.00 0.00 0.01 0.00 115 0 26 0
16OCT26 9.80 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 9.90 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
16OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
16OCT26 10.25 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
16OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
16OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.20 -0.15 76 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.10 -0.17 72 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.01 -0.20 80 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.75 -0.17 58 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.51 -0.18 59 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.32 -0.16 75 0 0 0
29OCT26 6.00 C 1.00 1.00 1.00 1.08 -0.15 66 1 1 +1
29OCT26 6.25 C 0.00 0.00 0.00 0.88 -0.14 65 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.72 -0.15 67 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.58 -0.13 69 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.46 -0.11 70 0 60 0
29OCT26 7.25 C 0.34 0.35 0.34 0.35 -0.10 70 188 423 +128
29OCT26 7.50 C 0.22 0.22 0.22 0.28 -0.08 72 1 182 +1
29OCT26 7.75 C 0.00 0.00 0.00 0.21 -0.06 72 0 504 0
29OCT26 8.00 C 0.00 0.00 0.00 0.15 -0.06 71 0 17 0
29OCT26 8.25 C 0.00 0.00 0.00 0.11 -0.05 71 0 15 0
29OCT26 8.50 C 0.00 0.00 0.00 0.08 -0.04 72 0 25 0
29OCT26 8.75 C 0.00 0.00 0.00 0.06 -0.03 73 0 61 0
29OCT26 9.00 C 0.00 0.00 0.00 0.04 -0.03 72 0 287 0
29OCT26 9.25 C 0.00 0.00 0.00 0.03 -0.02 73 0 58 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 -0.02 72 0 38 0
29OCT26 9.75 C 0.02 0.02 0.02 0.01 -0.02 69 3 21 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 33 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 90 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 35 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 103 0 16 0
27NOV26 4.80 C 0.00 0.00 0.00 2.22 -0.16 55 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.16 -0.16 69 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.07 -0.14 69 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.86 -0.13 70 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.62 -0.14 63 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.43 -0.15 65 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.24 -0.17 64 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.07 -0.15 63 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.96 -0.12 68 0 0 0
27NOV26 6.75 C 0.69 0.69 0.69 0.82 -0.10 68 30 32 +30
27NOV26 7.00 C 0.67 0.67 0.67 0.70 -0.09 68 1 25 +1
27NOV26 7.25 C 0.00 0.00 0.00 0.58 -0.10 66 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.50 -0.08 67 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.43 -0.07 69 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.36 -0.06 68 0 206 0
27NOV26 8.25 C 0.00 0.00 0.00 0.30 -0.06 68 0 48 0
27NOV26 8.50 C 0.00 0.00 0.00 0.25 -0.05 69 0 57 0
27NOV26 8.75 C 0.00 0.00 0.00 0.21 -0.05 69 0 145 0
27NOV26 9.00 C 0.16 0.16 0.16 0.17 -0.05 68 4 126 0
27NOV26 9.25 C 0.00 0.00 0.00 0.14 -0.04 68 0 45 0
27NOV26 9.50 C 0.00 0.00 0.00 0.11 -0.04 68 0 361 0
27NOV26 9.75 C 0.00 0.00 0.00 0.09 -0.03 68 0 30 0
27NOV26 10.00 C 0.08 0.08 0.08 0.08 -0.02 69 15 48 +15
27NOV26 10.50 C 0.07 0.07 0.07 0.05 -0.02 68 15 34 +15
27NOV26 11.00 C 0.05 0.06 0.05 0.04 -0.01 71 90 268 +90
27NOV26 11.50 C 0.00 0.00 0.00 0.02 -0.01 68 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.31 -0.13 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.22 -0.14 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.14 -0.13 64 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.92 -0.16 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.69 -0.19 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.54 -0.12 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.36 -0.16 60 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 1.23 -0.12 62 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.08 -0.13 62 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.94 -0.13 61 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.83 -0.11 61 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 0.75 -0.09 63 0 120 0
30DEC26 7.50 C 0.62 0.62 0.62 0.67 -0.06 64 3 33 +3
30DEC26 7.75 C 0.00 0.00 0.00 0.58 -0.08 64 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.50 -0.07 64 0 110 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 -0.07 64 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.38 -0.07 64 0 165 0
30DEC26 8.75 C 0.00 0.00 0.00 0.33 -0.07 64 0 51 0
30DEC26 9.00 C 0.00 0.00 0.00 0.28 -0.07 63 0 401 0
30DEC26 9.25 C 0.00 0.00 0.00 0.24 -0.06 63 0 6 0
30DEC26 9.50 C 0.00 0.00 0.00 0.21 -0.05 64 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 -0.05 64 0 357 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 -0.05 63 0 131 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 -0.04 63 0 33 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 -0.03 63 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.06 -0.02 64 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.01 65 0 5 0
28JAN27 5.00 C 0.00 0.00 0.00 2.19 -0.16 60 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 2.00 -0.14 61 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.79 -0.18 58 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 1.65 -0.10 61 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 1.46 -0.16 59 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 1.31 -0.13 59 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 1.20 -0.12 61 0 0 0
28JAN27 6.75 C 1.07 1.07 1.07 1.09 -0.09 62 15 22 +15
28JAN27 7.00 C 0.96 0.96 0.96 0.98 -0.08 62 15 45 +15
28JAN27 7.25 C 0.00 0.00 0.00 0.88 -0.08 62 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.79 -0.07 63 0 5 0
28JAN27 7.75 C 0.00 0.00 0.00 0.71 -0.07 63 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.63 -0.07 63 0 7 0
28JAN27 8.25 C 0.00 0.00 0.00 0.56 -0.06 63 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.50 -0.06 63 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.42 -0.09 61 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.39 -0.06 63 0 10 0
28JAN27 9.25 C 0.00 0.00 0.00 0.35 -0.05 63 0 15 0
28JAN27 9.50 C 0.00 0.00 0.00 0.31 -0.05 63 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.27 -0.05 63 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.24 -0.04 63 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.18 -0.04 62 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.14 -0.03 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.48 -0.13 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.39 -0.13 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.33 -0.13 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.12 -0.14 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.98 -0.11 60 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.82 -0.12 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.66 -0.11 59 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.54 -0.11 60 0 0 0
30MAR27 6.50 C 1.34 1.34 1.34 1.42 -0.10 60 15 15 +15
30MAR27 6.75 C 1.26 1.26 1.23 1.32 -0.07 61 30 60 +30
30MAR27 7.00 C 0.00 0.00 0.00 1.22 -0.08 62 0 15 0
30MAR27 7.25 C 1.04 1.04 1.04 1.11 -0.09 61 15 44 +15
30MAR27 7.50 C 0.00 0.00 0.00 1.02 -0.09 61 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.94 -0.08 62 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 0.86 -0.08 62 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 0.79 -0.07 62 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.74 -0.06 63 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.67 -0.06 62 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.62 -0.06 63 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.56 -0.07 62 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.52 -0.05 63 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 0.47 -0.06 63 0 249 0
30MAR27 10.00 C 0.00 0.00 0.00 0.43 -0.05 63 0 177 0
30MAR27 10.50 C 0.00 0.00 0.00 0.36 -0.04 63 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.30 -0.04 62 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 -0.03 62 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 -0.03 63 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.63 -0.12 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.56 -0.11 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.48 -0.14 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.32 -0.12 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.17 -0.13 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.03 -0.11 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.90 -0.10 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.77 -0.11 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.66 -0.10 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.55 -0.10 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.45 -0.09 59 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 1.36 -0.08 59 0 652 0
29JUN27 7.50 C 0.00 0.00 0.00 1.27 -0.08 59 0 230 0
29JUN27 7.75 C 0.00 0.00 0.00 1.19 -0.08 60 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.12 -0.07 60 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.04 -0.08 60 0 50 0
29JUN27 8.50 C 0.00 0.00 0.00 0.96 -0.09 59 0 615 0
29JUN27 8.75 C 0.00 0.00 0.00 0.91 -0.07 60 0 600 0
29JUN27 9.00 C 0.00 0.00 0.00 0.87 -0.06 61 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.79 -0.08 60 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.75 -0.06 60 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.70 -0.06 60 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.66 -0.05 61 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.57 -0.05 60 0 13 0
29JUN27 11.00 C 0.00 0.00 0.00 0.50 -0.04 61 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.43 -0.04 60 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.38 -0.03 60 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.77 -0.13 57 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.72 -0.11 58 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.65 -0.12 57 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.50 -0.11 57 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.35 -0.13 57 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.23 -0.12 58 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.11 -0.11 58 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.99 -0.11 58 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 1.87 -0.12 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.77 -0.10 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.67 -0.10 58 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.58 -0.10 58 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.50 -0.09 59 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.42 -0.09 59 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.35 -0.08 59 0 108 0
29SEP27 8.25 C 0.00 0.00 0.00 1.28 -0.08 59 0 38 0
29SEP27 8.50 C 0.00 0.00 0.00 1.21 -0.08 59 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 1.15 -0.08 60 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.09 -0.08 60 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.02 -0.09 59 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.97 -0.09 60 0 56 0
29SEP27 9.75 C 0.00 0.00 0.00 0.92 -0.08 60 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.87 -0.08 60 0 0 0
29SEP27 10.50 C 0.77 0.77 0.77 0.78 -0.07 60 1 12 +1
29SEP27 11.00 C 0.00 0.00 0.00 0.70 -0.06 60 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.62 -0.06 59 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.56 -0.05 60 0 29 0
TOTAL CALL 830 11,275 +579
09OCT26 5.10 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 5.20 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 5.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 5.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 5.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 5.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 5.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 5.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 6.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 6.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 6.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
09OCT26 6.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
09OCT26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
09OCT26 6.60 P 0.00 0.00 0.00 0.00 -0.02 0 0 95 0
09OCT26 6.70 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
09OCT26 6.80 P 0.00 0.00 0.00 0.00 -0.05 0 0 2 0
09OCT26 6.90 P 0.02 0.02 0.01 0.00 -0.08 0 236 198 +109
09OCT26 7.00 P 0.06 0.07 0.04 0.02 -0.09 0 40 0 -3
09OCT26 7.10 P 0.14 0.14 0.14 0.12 -0.03 0 3 0 -171
09OCT26 7.20 P 0.00 0.00 0.00 0.22 +0.01 0 0 0 -15
09OCT26 7.30 P 0.50 0.50 0.50 0.32 +0.05 0 2 0 -32
09OCT26 7.40 P 0.00 0.00 0.00 0.42 +0.08 0 0 0 -58
09OCT26 7.50 P 0.56 0.56 0.56 0.52 +0.10 0 2 0 -41
09OCT26 7.60 P 0.00 0.00 0.00 0.62 +0.11 0 0 0 -45
09OCT26 7.70 P 0.00 0.00 0.00 0.72 +0.13 0 0 0 -45
09OCT26 7.80 P 0.00 0.00 0.00 0.82 +0.13 0 0 0 -45
09OCT26 7.90 P 0.00 0.00 0.00 0.92 +0.15 0 0 0 -60
09OCT26 8.00 P 0.00 0.00 0.00 1.02 +0.13 0 0 0 -45
09OCT26 8.10 P 0.00 0.00 0.00 1.12 +0.13 0 0 0 -30
09OCT26 8.20 P 0.00 0.00 0.00 1.22 +0.14 0 0 0 -15
09OCT26 8.30 P 0.00 0.00 0.00 1.32 +0.16 0 0 0 0
09OCT26 8.40 P 0.00 0.00 0.00 1.42 +0.16 0 0 0 -15
09OCT26 8.50 P 0.00 0.00 0.00 1.52 +0.16 0 0 0 0
09OCT26 8.60 P 0.00 0.00 0.00 1.62 +0.14 0 0 0 -15
09OCT26 8.70 P 0.00 0.00 0.00 1.72 +0.12 0 0 0 0
09OCT26 8.80 P 0.00 0.00 0.00 1.82 +0.12 0 0 0 0
09OCT26 8.90 P 0.00 0.00 0.00 1.92 +0.15 0 0 0 0
09OCT26 9.00 P 0.00 0.00 0.00 2.02 +0.13 0 0 0 0
09OCT26 9.10 P 0.00 0.00 0.00 2.12 +0.16 0 0 0 0
09OCT26 9.20 P 0.00 0.00 0.00 2.22 +0.12 0 0 0 0
09OCT26 9.30 P 0.00 0.00 0.00 2.32 +0.13 0 0 0 0
09OCT26 9.40 P 0.00 0.00 0.00 2.42 +0.15 0 0 0 0
09OCT26 9.50 P 0.00 0.00 0.00 2.52 +0.16 0 0 0 0
09OCT26 9.60 P 0.00 0.00 0.00 2.62 +0.13 0 0 0 0
09OCT26 9.70 P 0.00 0.00 0.00 2.72 +0.16 0 0 0 0
09OCT26 9.80 P 0.00 0.00 0.00 2.82 +0.16 0 0 0 0
09OCT26 9.90 P 0.00 0.00 0.00 2.92 +0.15 0 0 0 0
09OCT26 10.00 P 0.00 0.00 0.00 3.02 +0.13 0 0 0 0
09OCT26 10.25 P 0.00 0.00 0.00 3.27 +0.15 0 0 0 0
09OCT26 10.50 P 0.00 0.00 0.00 3.52 +0.16 0 0 0 0
09OCT26 10.75 P 0.00 0.00 0.00 3.77 +0.13 0 0 0 0
16OCT26 5.10 P 0.00 0.00 0.00 0.01 - 118 0 0 -
16OCT26 5.20 P 0.00 0.00 0.00 0.01 - 111 0 0 -
16OCT26 5.30 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 5.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
16OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 5.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 5.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 5.80 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
16OCT26 5.90 P 0.00 0.00 0.00 0.02 0.00 80 0 90 0
16OCT26 6.00 P 0.06 0.06 0.06 0.03 0.00 81 2 2 +2
16OCT26 6.10 P 0.04 0.04 0.04 0.04 0.00 81 25 115 +25
16OCT26 6.20 P 0.00 0.00 0.00 0.06 0.00 84 0 0 0
16OCT26 6.30 P 0.10 0.10 0.10 0.08 +0.01 84 2 38 0
16OCT26 6.40 P 0.00 0.00 0.00 0.09 0.00 80 0 0 0
16OCT26 6.50 P 0.17 0.18 0.15 0.12 +0.01 81 60 60 +60
16OCT26 6.60 P 0.21 0.22 0.19 0.15 +0.01 81 60 60 +60
16OCT26 6.70 P 0.25 0.25 0.24 0.18 +0.01 80 90 90 +90
16OCT26 6.80 P 0.23 0.29 0.23 0.22 +0.02 80 70 72 +60
16OCT26 6.90 P 0.33 0.33 0.26 0.27 +0.03 81 46 46 +46
16OCT26 7.00 P 0.36 0.38 0.36 0.32 +0.03 81 19 60 +15
16OCT26 7.10 P 0.47 0.47 0.38 0.37 +0.03 79 17 47 +17
16OCT26 7.20 P 0.00 0.00 0.00 0.43 +0.04 79 0 23 0
16OCT26 7.30 P 0.00 0.00 0.00 0.49 +0.04 78 0 132 0
16OCT26 7.40 P 0.68 0.68 0.68 0.56 +0.05 78 6 62 0
16OCT26 7.50 P 0.00 0.00 0.00 0.65 +0.07 83 0 31 0
16OCT26 7.60 P 0.00 0.00 0.00 0.74 +0.10 87 0 15 0
16OCT26 7.70 P 0.00 0.00 0.00 0.79 +0.08 77 0 15 0
16OCT26 7.80 P 0.00 0.00 0.00 0.91 +0.11 91 0 0 0
16OCT26 7.90 P 0.00 0.00 0.00 0.97 +0.08 81 0 0 0
16OCT26 8.00 P 0.00 0.00 0.00 1.05 +0.12 76 0 0 0
16OCT26 8.10 P 0.00 0.00 0.00 1.18 +0.15 96 0 0 0
16OCT26 8.20 P 0.00 0.00 0.00 1.26 +0.15 92 0 0 0
16OCT26 8.30 P 0.00 0.00 0.00 1.36 +0.14 97 0 0 0
16OCT26 8.40 P 0.00 0.00 0.00 1.42 +0.14 69 0 15 0
16OCT26 8.50 P 0.00 0.00 0.00 1.54 +0.16 93 0 25 0
16OCT26 8.60 P 0.00 0.00 0.00 1.62 +0.12 76 0 15 0
16OCT26 8.70 P 0.00 0.00 0.00 1.74 +0.14 102 0 0 0
16OCT26 8.80 P 0.00 0.00 0.00 1.83 +0.13 96 0 0 0
16OCT26 8.90 P 0.00 0.00 0.00 1.93 +0.16 100 0 0 0
16OCT26 9.00 P 0.00 0.00 0.00 2.02 +0.13 90 0 0 0
16OCT26 9.10 P 0.00 0.00 0.00 2.12 +0.12 93 0 0 0
16OCT26 9.20 P 0.00 0.00 0.00 2.22 +0.12 96 0 0 0
16OCT26 9.30 P 0.00 0.00 0.00 2.32 +0.13 99 0 0 0
16OCT26 9.40 P 0.00 0.00 0.00 2.42 +0.15 102 0 0 0
16OCT26 9.50 P 0.00 0.00 0.00 2.52 +0.16 106 0 0 0
16OCT26 9.60 P 0.00 0.00 0.00 2.62 +0.13 109 0 0 0
16OCT26 9.70 P 0.00 0.00 0.00 2.72 +0.16 112 0 0 0
16OCT26 9.80 P 0.00 0.00 0.00 2.83 +0.17 131 0 0 0
16OCT26 9.90 P 0.00 0.00 0.00 2.92 +0.15 117 0 0 0
16OCT26 10.00 P 0.00 0.00 0.00 3.03 +0.14 137 0 0 0
16OCT26 10.25 P 0.00 0.00 0.00 3.27 +0.15 127 0 0 0
16OCT26 10.50 P 0.00 0.00 0.00 3.52 +0.16 134 0 0 0
16OCT26 10.75 P 0.00 0.00 0.00 3.78 +0.14 160 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 73 0 45 0
29OCT26 5.50 P 0.00 0.00 0.00 0.04 0.00 74 0 118 0
29OCT26 5.75 P 0.00 0.00 0.00 0.06 0.00 70 0 45 0
29OCT26 6.00 P 0.10 0.10 0.10 0.11 +0.01 72 3 135 0
29OCT26 6.25 P 0.18 0.18 0.18 0.16 +0.01 70 20 82 +20
29OCT26 6.50 P 0.31 0.31 0.31 0.25 +0.02 72 15 90 +15
29OCT26 6.75 P 0.35 0.40 0.35 0.34 +0.02 70 8 265 +8
29OCT26 7.00 P 0.52 0.52 0.52 0.47 +0.04 71 2 153 +2
29OCT26 7.25 P 0.00 0.00 0.00 0.61 +0.05 71 0 242 0
29OCT26 7.50 P 0.00 0.00 0.00 0.78 +0.07 72 0 840 0
29OCT26 7.75 P 0.00 0.00 0.00 0.98 +0.10 75 0 15 0
29OCT26 8.00 P 0.00 0.00 0.00 1.19 +0.12 78 0 117 0
29OCT26 8.25 P 0.00 0.00 0.00 1.38 +0.09 75 0 181 0
29OCT26 8.50 P 0.00 0.00 0.00 1.60 +0.11 76 0 45 0
29OCT26 8.75 P 0.00 0.00 0.00 1.83 +0.12 78 0 257 0
29OCT26 9.00 P 0.00 0.00 0.00 2.07 +0.16 81 0 100 0
29OCT26 9.25 P 0.00 0.00 0.00 2.31 +0.16 84 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.54 +0.14 81 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.77 +0.12 71 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.04 +0.15 91 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.52 +0.12 85 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.03 +0.17 103 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.52 +0.16 100 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.02 +0.16 107 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 0.00 68 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 0.00 68 0 60 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 0.00 68 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.10 +0.01 69 0 0 0
27NOV26 5.50 P 0.15 0.15 0.15 0.14 +0.01 69 100 145 +100
27NOV26 5.75 P 0.00 0.00 0.00 0.20 +0.02 69 0 45 0
27NOV26 6.00 P 0.00 0.00 0.00 0.27 +0.03 69 0 65 0
27NOV26 6.25 P 0.00 0.00 0.00 0.34 +0.01 67 0 33 0
27NOV26 6.50 P 0.00 0.00 0.00 0.44 +0.03 67 0 25 0
27NOV26 6.75 P 0.00 0.00 0.00 0.56 +0.04 68 0 25 0
27NOV26 7.00 P 0.00 0.00 0.00 0.69 +0.04 68 0 401 0
27NOV26 7.25 P 0.00 0.00 0.00 0.83 +0.05 67 0 28 0
27NOV26 7.50 P 0.00 0.00 0.00 0.98 +0.04 67 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 1.15 +0.08 67 0 60 0
27NOV26 8.00 P 0.00 0.00 0.00 1.36 +0.10 70 0 65 0
27NOV26 8.25 P 0.00 0.00 0.00 1.53 +0.10 68 0 30 0
27NOV26 8.50 P 0.00 0.00 0.00 1.77 +0.15 73 0 285 0
27NOV26 8.75 P 0.00 0.00 0.00 1.98 +0.12 73 0 23 0
27NOV26 9.00 P 0.00 0.00 0.00 2.16 +0.10 69 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.41 +0.14 74 0 65 0
27NOV26 9.50 P 0.00 0.00 0.00 2.65 +0.13 76 0 25 0
27NOV26 9.75 P 0.00 0.00 0.00 2.87 +0.13 76 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.08 +0.12 72 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.53 +0.07 64 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.03 +0.15 70 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.52 +0.15 70 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 5.02 +0.11 75 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 0.00 64 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 0.00 63 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 +0.01 64 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 0.00 63 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.22 +0.01 64 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 0.29 +0.02 64 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.37 +0.02 63 0 38 0
30DEC26 6.25 P 0.00 0.00 0.00 0.46 +0.01 63 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.57 +0.03 63 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.69 +0.04 63 0 2 0
30DEC26 7.00 P 0.00 0.00 0.00 0.83 +0.05 64 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.97 +0.05 63 0 75 0
30DEC26 7.50 P 0.00 0.00 0.00 1.12 +0.06 63 0 15 0
30DEC26 7.75 P 0.00 0.00 0.00 1.32 +0.10 66 0 45 0
30DEC26 8.00 P 0.00 0.00 0.00 1.48 +0.08 65 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 1.69 +0.10 67 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.87 +0.10 66 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.07 +0.09 66 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.30 +0.13 69 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.49 +0.10 67 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.70 +0.10 66 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.94 +0.12 69 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.17 +0.12 70 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.63 +0.14 71 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.08 +0.13 69 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.55 +0.12 67 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.06 +0.15 74 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.17 +0.01 62 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.23 +0.02 63 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.29 +0.02 62 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.36 +0.02 61 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.45 +0.02 61 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.55 +0.02 61 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.67 +0.04 62 0 0 0
28JAN27 6.75 P 0.00 0.00 0.00 0.80 +0.05 62 0 1 0
28JAN27 7.00 P 0.00 0.00 0.00 0.93 +0.03 62 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 1.08 +0.05 62 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.27 +0.09 65 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.43 +0.08 64 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.60 +0.08 64 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.79 +0.09 65 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.98 +0.11 65 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.16 +0.08 64 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.39 +0.10 67 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 2.59 +0.13 67 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 2.81 +0.13 68 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 3.02 +0.13 67 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 3.24 +0.13 68 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 3.68 +0.14 67 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 4.12 +0.12 66 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 +0.02 63 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 +0.02 62 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 +0.02 63 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.35 +0.02 61 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.43 +0.01 61 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.52 +0.02 61 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.62 +0.02 61 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.74 +0.03 61 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.85 +0.02 61 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 0.98 +0.02 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.14 +0.05 62 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.28 +0.04 61 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 1.44 +0.05 62 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 1.61 +0.07 62 0 14 0
30MAR27 8.00 P 0.00 0.00 0.00 1.79 +0.07 63 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 1.97 +0.08 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.17 +0.08 64 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.35 +0.09 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.53 +0.07 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.74 +0.09 64 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.94 +0.09 64 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.17 +0.10 65 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.36 +0.08 64 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.82 +0.13 66 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.24 +0.10 65 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.69 +0.10 65 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.15 +0.11 66 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.37 +0.02 60 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.40 +0.02 60 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.43 +0.02 60 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.49 0.00 59 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.59 +0.02 59 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.69 +0.02 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.80 +0.02 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.92 +0.03 59 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 1.05 +0.03 59 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 1.18 +0.03 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.34 +0.05 60 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.48 +0.04 59 0 665 0
29JUN27 7.50 P 0.00 0.00 0.00 1.64 +0.04 60 0 261 0
29JUN27 7.75 P 0.00 0.00 0.00 1.82 +0.06 61 0 115 0
29JUN27 8.00 P 0.00 0.00 0.00 1.98 +0.07 60 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.18 +0.08 61 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 2.36 +0.08 61 0 600 0
29JUN27 8.75 P 0.00 0.00 0.00 2.54 +0.07 61 0 600 0
29JUN27 9.00 P 0.00 0.00 0.00 2.75 +0.09 62 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.92 +0.07 61 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.12 +0.07 62 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.32 +0.08 62 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.53 +0.08 62 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.95 +0.09 62 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.38 +0.09 63 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.82 +0.09 63 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.26 +0.09 63 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.48 +0.01 59 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.50 0.00 58 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.55 +0.01 59 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.65 +0.02 59 0 0 0
29SEP27 5.50 P 0.76 0.76 0.76 0.72 0.00 58 20 20 +20
29SEP27 5.75 P 0.00 0.00 0.00 0.84 +0.02 58 0 0 0
29SEP27 6.00 P 1.00 1.00 1.00 0.97 +0.04 59 5 5 +5
29SEP27 6.25 P 0.00 0.00 0.00 1.09 +0.03 59 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.23 +0.04 59 0 0 0
29SEP27 6.75 P 1.40 1.40 1.40 1.36 +0.04 59 3 3 +3
29SEP27 7.00 P 0.00 0.00 0.00 1.52 +0.05 59 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 1.67 +0.05 59 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.83 +0.05 59 0 28 0
29SEP27 7.75 P 0.00 0.00 0.00 1.99 +0.05 59 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.16 +0.05 59 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.34 +0.05 60 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.53 +0.06 60 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.72 +0.07 61 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.90 +0.07 61 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.10 +0.07 61 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.29 +0.07 61 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.49 +0.07 61 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.69 +0.07 61 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.10 +0.08 61 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.52 +0.08 62 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.95 +0.09 62 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 5.41 +0.11 63 0 0 0
TOTAL PUT 856 8,869 +22
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$ 24.840
29OCT26 17.00 C 0.00 0.00 0.00 7.87 +0.40 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.37 +0.42 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.87 +0.42 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.37 +0.42 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.87 +0.41 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.37 +0.36 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.88 +0.42 37 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.88 +0.42 28 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.97 +0.42 39 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 1.90 +0.36 19 0 33 0
29OCT26 24.00 C 0.84 0.84 0.83 1.02 +0.24 19 199 405 +199
29OCT26 25.00 C 0.23 0.29 0.23 0.39 +0.10 19 392 1,141 +364
29OCT26 26.00 C 0.02 0.05 0.02 0.10 +0.02 19 46 1,342 +30
29OCT26 27.00 C 0.00 0.00 0.00 0.02 0.00 20 0 373 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 338 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.37 - 0 0 0 -
27NOV26 18.00 C 0.00 0.00 0.00 6.87 +0.37 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.37 +0.41 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.87 +0.41 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.38 +0.37 36 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.88 +0.36 32 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.88 +0.42 24 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.97 +0.42 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.90 +0.36 17 0 14 0
27NOV26 24.00 C 0.90 0.94 0.90 1.02 +0.24 17 35 175 +5
27NOV26 25.00 C 0.32 0.36 0.32 0.39 +0.10 16 106 248 +70
27NOV26 26.00 C 0.07 0.10 0.07 0.11 +0.03 15 15 3,769 -7
27NOV26 27.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 769 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 17 0 111 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 21 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.87 +0.40 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.37 +0.42 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.87 +0.37 0 0 18 0
30DEC26 18.50 C 0.00 0.00 0.00 6.37 +0.41 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.87 +0.41 0 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 5.38 +0.37 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.88 +0.36 28 0 20 0
30DEC26 21.00 C 0.00 0.00 0.00 3.88 +0.42 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.97 +0.42 27 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 1.94 +0.38 18 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.13 +0.28 17 0 118 0
30DEC26 25.00 C 0.55 0.55 0.55 0.62 +0.20 18 10 100 0
30DEC26 26.00 C 0.21 0.21 0.21 0.31 +0.12 18 42 659 0
30DEC26 27.00 C 0.10 0.10 0.10 0.14 +0.06 18 20 1,626 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 +0.04 19 0 246 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 +0.02 19 0 171 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 19 0 209 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 21 0 214 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
28JAN27 17.50 C 0.00 0.00 0.00 7.37 - 0 0 0 -
28JAN27 18.00 C 0.00 0.00 0.00 6.87 +0.35 0 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 6.37 +0.41 0 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 5.87 +0.41 0 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 5.38 +0.37 29 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 4.88 +0.36 26 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.88 +0.42 20 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 2.97 +0.42 23 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 1.97 +0.33 17 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.25 +0.22 17 0 0 0
28JAN27 25.00 C 0.78 0.78 0.78 0.74 +0.16 17 2 2 +2
28JAN27 26.00 C 0.40 0.40 0.40 0.42 +0.12 17 4 16 +4
28JAN27 27.00 C 0.20 0.20 0.20 0.21 +0.06 17 6 16 +6
28JAN27 28.00 C 0.00 0.00 0.00 0.10 +0.03 17 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.87 +0.40 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.37 +0.42 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.87 +0.35 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.37 +0.41 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.87 +0.41 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.38 +0.37 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.88 +0.36 21 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 3.89 +0.40 18 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 2.97 +0.30 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.25 +0.28 19 0 10 0
30MAR27 24.00 C 0.00 0.00 0.00 1.60 +0.24 18 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.09 +0.20 18 0 556 0
30MAR27 26.00 C 0.63 0.63 0.63 0.71 +0.13 18 2 326 +2
30MAR27 27.00 C 0.42 0.42 0.42 0.45 +0.09 18 4 817 0
30MAR27 28.00 C 0.25 0.25 0.25 0.28 +0.07 18 10 179 +10
30MAR27 29.00 C 0.00 0.00 0.00 0.16 +0.03 18 0 124 0
30MAR27 30.00 C 0.00 0.00 0.00 0.10 +0.03 18 0 126 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 17 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.87 +0.39 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.37 +0.40 23 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.87 +0.34 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.37 +0.36 0 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.87 +0.36 0 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.38 +0.32 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.89 +0.36 17 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.06 +0.37 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.28 +0.30 19 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 2.58 +0.28 18 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 1.96 +0.25 18 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 1.46 +0.20 18 0 132 0
29JUN27 26.00 C 0.96 1.02 0.96 1.08 +0.17 18 2 31 0
29JUN27 27.00 C 0.00 0.00 0.00 0.78 +0.10 18 27 9 -27
29JUN27 28.00 C 0.49 0.49 0.49 0.58 +0.14 19 120 274 +120
29JUN27 29.00 C 0.00 0.00 0.00 0.38 +0.08 18 0 54 0
29JUN27 30.00 C 0.00 0.00 0.00 0.26 +0.06 18 0 110 0
29JUN27 31.00 C 0.00 0.00 0.00 0.17 +0.04 18 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.11 +0.02 18 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 8 0
29SEP27 17.50 C 0.00 0.00 0.00 7.38 - 19 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 6.87 +0.31 14 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.44 +0.37 18 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.99 +0.29 18 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.56 +0.30 18 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.12 +0.26 18 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.33 +0.31 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.62 +0.26 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.94 +0.24 19 0 75 0
29SEP27 24.00 C 0.00 0.00 0.00 2.35 +0.22 19 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.82 +0.17 18 0 60 0
29SEP27 26.00 C 0.00 0.00 0.00 1.38 +0.11 18 0 50 0
29SEP27 27.00 C 0.00 0.00 0.00 1.04 +0.07 18 27 127 +27
29SEP27 28.00 C 0.75 0.75 0.75 0.77 +0.04 18 2 6 +2
29SEP27 29.00 C 0.00 0.00 0.00 0.57 +0.03 18 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.41 +0.01 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.30 +0.01 18 0 2 0
29SEP27 32.00 C 0.00 0.00 0.00 0.21 0.00 18 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 0.15 0.00 18 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.08 0.00 19 0 2 0
TOTAL CALL 1,071 16,604 +807
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 815 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 91 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 1,137 0
29OCT26 23.00 P 0.06 0.06 0.06 0.03 -0.05 21 26 3,041 +3
29OCT26 24.00 P 0.29 0.29 0.21 0.15 -0.18 20 310 5,155 +36
29OCT26 25.00 P 0.88 0.88 0.72 0.54 -0.30 20 524 2,043 +476
29OCT26 26.00 P 1.72 1.94 1.72 1.23 -0.40 19 7 422 +3
29OCT26 27.00 P 0.00 0.00 0.00 2.16 -0.42 0 0 112 0
29OCT26 28.00 P 0.00 0.00 0.00 3.16 -0.42 0 0 17 0
29OCT26 29.00 P 0.00 0.00 0.00 4.16 -0.42 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 5.16 -0.42 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.16 -0.62 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.16 -0.65 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.16 -0.42 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.16 -0.42 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.16 -0.42 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 180 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 370 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 186 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 291 0
27NOV26 22.00 P 0.09 0.09 0.08 0.03 -0.03 17 10 711 +5
27NOV26 23.00 P 0.19 0.19 0.18 0.12 -0.10 16 110 985 -110
27NOV26 24.00 P 0.49 0.49 0.42 0.41 -0.21 16 27 1,560 -7
27NOV26 25.00 P 0.99 0.99 0.97 0.95 -0.31 16 5 1,008 -5
27NOV26 26.00 P 0.00 0.00 0.00 1.74 -0.38 16 0 79 0
27NOV26 27.00 P 0.00 0.00 0.00 2.67 -0.41 15 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 3.66 -0.41 17 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.65 -0.39 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.65 -0.40 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.65 -0.42 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.65 -0.42 27 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.65 -0.37 33 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.65 -0.41 37 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.64 -0.42 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 125 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 269 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 19 0 279 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 636 0
30DEC26 22.00 P 0.18 0.18 0.16 0.12 -0.03 18 25 997 -25
30DEC26 23.00 P 0.32 0.32 0.31 0.30 -0.09 18 10 1,845 -10
30DEC26 24.00 P 0.60 0.60 0.60 0.66 -0.14 18 5 2,658 -5
30DEC26 25.00 P 1.42 1.42 1.10 1.21 -0.20 19 11 473 +1
30DEC26 26.00 P 0.00 0.00 0.00 1.88 -0.32 18 0 69 0
30DEC26 27.00 P 0.00 0.00 0.00 2.74 -0.37 18 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 3.68 -0.40 18 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.66 -0.38 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.65 -0.42 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.65 -0.42 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.65 -0.42 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.65 -0.37 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.65 -0.41 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.64 -0.42 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.64 -0.42 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.64 -0.42 34 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28JAN27 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 50 0
28JAN27 20.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 4 0
28JAN27 21.00 P 0.00 0.00 0.00 0.06 -0.03 18 0 65 0
28JAN27 22.00 P 0.00 0.00 0.00 0.16 -0.06 18 0 68 0
28JAN27 23.00 P 0.00 0.00 0.00 0.37 -0.11 17 0 261 0
28JAN27 24.00 P 0.00 0.00 0.00 0.73 -0.18 18 0 165 0
28JAN27 25.00 P 0.00 0.00 0.00 1.25 -0.28 17 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 1.93 -0.33 17 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 2.76 -0.38 17 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 3.69 -0.40 18 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 4.66 -0.38 17 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 5.71 -0.36 26 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 6.65 -0.42 0 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 7.72 -0.35 33 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 8.71 -0.31 35 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 9.71 -0.35 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 0.02 0.00 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 204 0
30MAR27 19.50 P 0.00 0.00 0.00 0.04 -0.02 18 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 0.15 -0.05 18 0 120 0
30MAR27 22.00 P 0.00 0.00 0.00 0.32 -0.08 18 0 189 0
30MAR27 23.00 P 0.00 0.00 0.00 0.59 -0.13 19 0 1,278 0
30MAR27 24.00 P 0.95 0.95 0.95 0.99 -0.19 19 10 642 +10
30MAR27 25.00 P 0.00 0.00 0.00 1.48 -0.25 18 0 39 0
30MAR27 26.00 P 2.10 2.10 2.10 2.11 -0.30 18 11 11 +10
30MAR27 27.00 P 0.00 0.00 0.00 2.89 -0.34 18 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 3.75 -0.38 18 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 4.70 -0.38 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.71 -0.36 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.65 -0.42 19 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.72 -0.35 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.71 -0.32 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.71 -0.35 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.64 -0.42 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.64 -0.42 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 81 0
29JUN27 19.50 P 0.00 0.00 0.00 0.11 -0.02 19 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.15 -0.04 19 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.30 -0.05 19 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.51 -0.09 19 0 112 0
29JUN27 23.00 P 0.00 0.00 0.00 0.82 -0.13 19 0 160 0
29JUN27 24.00 P 0.00 0.00 0.00 1.24 -0.17 19 0 991 0
29JUN27 25.00 P 0.00 0.00 0.00 1.76 -0.22 19 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 2.26 -0.34 18 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 3.05 -0.31 19 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.86 -0.35 19 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.74 -0.38 18 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.72 -0.35 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.71 -0.36 22 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.72 -0.35 25 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.71 -0.32 26 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.71 -0.35 29 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.70 -0.36 30 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.04 - 18 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 86 0
29SEP27 18.50 P 0.00 0.00 0.00 0.09 -0.04 19 0 29 0
29SEP27 19.00 P 0.00 0.00 0.00 0.12 -0.06 18 0 31 0
29SEP27 19.50 P 0.00 0.00 0.00 0.16 -0.08 18 0 30 0
29SEP27 20.00 P 0.00 0.00 0.00 0.23 -0.09 18 0 49 0
29SEP27 21.00 P 0.00 0.00 0.00 0.39 -0.13 18 0 66 0
29SEP27 22.00 P 0.00 0.00 0.00 0.63 -0.18 18 0 133 0
29SEP27 23.00 P 0.00 0.00 0.00 0.96 -0.22 18 0 118 0
29SEP27 24.00 P 0.00 0.00 0.00 1.38 -0.26 19 0 464 0
29SEP27 25.00 P 0.00 0.00 0.00 1.90 -0.29 19 0 9 0
29SEP27 26.00 P 0.00 0.00 0.00 2.48 -0.32 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.16 -0.35 18 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.93 -0.39 18 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.83 -0.36 19 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.75 -0.32 20 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.71 -0.37 21 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.72 -0.35 23 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.71 -0.32 24 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.71 -0.35 26 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.70 -0.36 28 0 0 0
TOTAL PUT 1,091 33,772 +382
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$ 304.400
09OCT26 245.00 C 0.00 0.00 0.00 59.40 - 0 0 0 -
09OCT26 247.50 C 0.00 0.00 0.00 56.90 - 0 0 0 -
09OCT26 250.00 C 0.00 0.00 0.00 54.40 +8.38 0 0 0 0
09OCT26 252.50 C 0.00 0.00 0.00 51.90 +8.38 0 0 0 0
09OCT26 255.00 C 0.00 0.00 0.00 49.40 +8.38 0 0 0 0
09OCT26 257.50 C 0.00 0.00 0.00 46.90 +8.38 0 0 0 0
09OCT26 260.00 C 0.00 0.00 0.00 44.40 +8.38 0 0 0 0
09OCT26 262.50 C 0.00 0.00 0.00 41.90 +8.38 0 0 0 0
09OCT26 265.00 C 0.00 0.00 0.00 39.40 +8.38 0 0 0 0
09OCT26 267.50 C 0.00 0.00 0.00 36.90 +8.38 0 0 0 0
09OCT26 270.00 C 0.00 0.00 0.00 34.40 +8.38 0 0 0 0
09OCT26 272.50 C 0.00 0.00 0.00 31.90 +8.38 0 0 0 0
09OCT26 275.00 C 0.00 0.00 0.00 29.40 +8.38 0 0 0 0
09OCT26 277.50 C 0.00 0.00 0.00 26.90 +8.37 0 0 0 0
09OCT26 280.00 C 0.00 0.00 0.00 24.40 +8.37 0 0 0 0
09OCT26 282.50 C 0.00 0.00 0.00 21.90 +8.36 0 0 0 0
09OCT26 285.00 C 0.00 0.00 0.00 19.40 +8.31 0 0 0 0
09OCT26 287.50 C 0.00 0.00 0.00 16.90 +8.19 0 0 0 0
09OCT26 290.00 C 0.00 0.00 0.00 14.40 +7.92 0 0 0 -2
09OCT26 292.50 C 0.00 0.00 0.00 11.90 +7.53 0 0 0 -11
09OCT26 295.00 C 0.00 0.00 0.00 9.40 +6.60 0 0 0 -15
09OCT26 297.50 C 0.00 0.00 0.00 6.90 +5.26 0 0 0 -55
09OCT26 300.00 C 1.11 3.50 1.11 4.40 +3.54 0 91 0 -92
09OCT26 305.00 C 0.45 1.51 0.45 0.00 -0.17 0 138 141 +2
09OCT26 310.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 194 0
09OCT26 315.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
09OCT26 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
09OCT26 325.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
09OCT26 330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 335.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
09OCT26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
09OCT26 345.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
09OCT26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 355.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
09OCT26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 365.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 375.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 385.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 395.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 405.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 415.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 245.00 C 0.00 0.00 0.00 59.55 - 0 0 0 -
16OCT26 247.50 C 0.00 0.00 0.00 57.05 - 0 0 0 -
16OCT26 250.00 C 0.00 0.00 0.00 54.56 +8.38 46 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 52.06 +8.38 42 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 49.56 +8.38 38 0 0 0
16OCT26 257.50 C 0.00 0.00 0.00 47.06 +8.38 29 0 0 0
16OCT26 260.00 C 0.00 0.00 0.00 44.56 +8.37 0 0 0 0
16OCT26 262.50 C 0.00 0.00 0.00 42.06 +8.36 0 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 39.57 +8.36 33 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 37.07 +8.34 30 0 0 0
16OCT26 270.00 C 0.00 0.00 0.00 34.57 +8.30 27 0 0 0
16OCT26 272.50 C 0.00 0.00 0.00 32.08 +8.25 29 0 0 0
16OCT26 275.00 C 0.00 0.00 0.00 29.59 +8.17 28 0 0 0
16OCT26 277.50 C 0.00 0.00 0.00 27.11 +8.04 28 0 0 0
16OCT26 280.00 C 0.00 0.00 0.00 24.65 +7.86 28 0 0 0
16OCT26 282.50 C 0.00 0.00 0.00 22.22 +7.62 29 0 0 0
16OCT26 285.00 C 0.00 0.00 0.00 19.82 +7.68 29 0 0 0
16OCT26 287.50 C 0.00 0.00 0.00 17.48 +7.22 29 0 0 0
16OCT26 290.00 C 0.00 0.00 0.00 15.23 +6.69 29 0 0 0
16OCT26 292.50 C 0.00 0.00 0.00 12.84 +5.86 26 0 0 0
16OCT26 295.00 C 0.00 0.00 0.00 11.22 +5.61 30 0 0 0
16OCT26 297.50 C 0.00 0.00 0.00 9.31 +4.89 30 0 0 0
16OCT26 300.00 C 6.11 7.20 6.11 7.26 +3.85 27 17 17 +17
16OCT26 305.00 C 3.40 4.65 3.40 4.55 +2.63 28 60 87 +15
16OCT26 310.00 C 2.09 2.94 2.09 2.78 +1.79 29 71 65 +40
16OCT26 315.00 C 1.10 1.60 1.08 1.45 +0.95 29 67 80 +52
16OCT26 320.00 C 0.73 0.73 0.73 0.69 +0.48 29 8 10 +8
16OCT26 325.00 C 0.43 0.43 0.34 0.30 +0.21 29 4 4 +4
16OCT26 330.00 C 0.00 0.00 0.00 0.12 +0.09 29 0 4 0
16OCT26 335.00 C 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
16OCT26 340.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
16OCT26 345.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
16OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
16OCT26 355.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
16OCT26 365.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
16OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 375.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 54.85 - 28 0 0 -
29OCT26 255.00 C 0.00 0.00 0.00 49.87 +8.30 28 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 44.91 +8.21 28 0 60 0
29OCT26 265.00 C 0.00 0.00 0.00 39.99 +8.07 28 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 35.13 +7.84 28 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 30.38 +7.49 28 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 25.80 +7.01 28 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 21.47 +6.41 28 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 17.46 +6.04 28 0 30 0
29OCT26 295.00 C 0.00 0.00 0.00 13.84 +5.16 28 0 136 0
29OCT26 300.00 C 8.81 10.68 8.70 10.36 +3.94 27 246 551 +198
29OCT26 310.00 C 4.04 6.26 4.04 5.67 +2.46 27 70 725 +46
29OCT26 320.00 C 2.23 3.00 2.23 2.73 +1.31 27 141 2,017 -10
29OCT26 330.00 C 1.00 1.45 1.00 1.23 +0.64 28 75 574 +41
29OCT26 340.00 C 0.65 0.65 0.65 0.46 +0.25 28 6 503 +6
29OCT26 350.00 C 0.34 0.36 0.30 0.15 +0.08 28 36 767 +6
29OCT26 360.00 C 0.00 0.00 0.00 0.05 +0.03 28 0 1,033 0
29OCT26 370.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 523 0
29OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 31 0 561 0
29OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 34 0 320 0
29OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 38 0 261 0
29OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 41 0 128 0
29OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,421 0
29OCT26 430.00 C 0.00 0.00 0.00 0.01 0.00 47 0 214 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 0.00 49 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 55 0 53 0
27NOV26 250.00 C 0.00 0.00 0.00 56.17 - 33 0 0 -
27NOV26 255.00 C 0.00 0.00 0.00 51.58 +7.57 33 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 47.06 +7.32 33 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 42.69 +7.04 33 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 38.48 +6.72 33 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 34.46 +6.35 33 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 30.65 +5.95 33 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 27.07 +6.17 33 0 0 0
27NOV26 290.00 C 22.86 23.26 22.86 23.54 +5.45 33 21 56 +21
27NOV26 295.00 C 0.00 0.00 0.00 20.61 +5.06 33 0 166 0
27NOV26 300.00 C 17.10 17.10 17.10 17.70 +4.43 33 15 214 0
27NOV26 310.00 C 11.27 12.49 11.27 12.81 +3.36 33 264 536 +264
27NOV26 320.00 C 0.00 0.00 0.00 8.99 +2.46 33 0 689 0
27NOV26 330.00 C 5.65 6.20 5.65 6.19 +1.80 33 11 111 +7
27NOV26 340.00 C 4.19 4.19 4.15 4.15 +1.28 33 7 347 0
27NOV26 350.00 C 2.50 2.65 2.50 2.70 +0.83 33 16 338 -10
27NOV26 360.00 C 1.55 1.93 1.55 1.80 +0.60 33 7 219 +7
27NOV26 370.00 C 1.02 1.27 1.02 1.12 +0.39 33 27 320 0
27NOV26 380.00 C 0.85 0.85 0.85 0.68 +0.25 33 14 411 +4
27NOV26 390.00 C 0.62 0.62 0.62 0.40 +0.16 33 4 273 +4
27NOV26 400.00 C 0.00 0.00 0.00 0.22 +0.08 33 0 269 0
27NOV26 410.00 C 0.00 0.00 0.00 0.13 +0.05 33 0 194 0
27NOV26 420.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 266 0
27NOV26 430.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.01 0.00 35 0 175 0
30DEC26 200.00 C 0.00 0.00 0.00 106.19 +8.89 43 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 101.33 +8.87 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 96.48 +8.85 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 91.66 +8.80 41 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 86.82 +8.03 40 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 82.07 +8.96 39 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 77.32 +8.88 38 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 72.63 +8.84 38 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 67.96 +8.40 37 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 63.43 +8.26 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 58.94 +6.49 36 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 54.49 +7.68 35 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 49.51 +6.65 32 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 45.43 +6.34 32 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 41.52 +6.01 32 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 37.79 +5.67 32 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 34.24 +5.30 32 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 30.90 +5.54 32 0 0 0
30DEC26 290.00 C 28.14 28.14 28.14 27.77 +5.27 32 3 18 +3
30DEC26 295.00 C 25.31 25.31 24.78 24.78 +4.76 32 22 52 +22
30DEC26 300.00 C 22.43 22.66 22.30 22.23 +4.49 32 43 420 +42
30DEC26 310.00 C 17.17 17.18 17.00 17.18 +3.41 32 34 447 +9
30DEC26 320.00 C 12.16 13.77 12.16 13.43 +2.92 32 17 1,025 -2
30DEC26 330.00 C 10.30 10.55 10.25 10.11 +2.20 32 325 585 +310
30DEC26 340.00 C 7.54 7.55 7.50 7.55 +1.63 32 56 1,671 0
30DEC26 350.00 C 5.74 5.80 5.55 5.55 +1.26 32 9 1,378 +6
30DEC26 360.00 C 4.22 4.50 4.22 4.13 +0.86 33 16 631 0
30DEC26 370.00 C 0.00 0.00 0.00 2.95 +0.61 33 0 512 0
30DEC26 380.00 C 2.37 2.53 2.37 2.07 +0.42 33 69 609 -37
30DEC26 390.00 C 0.00 0.00 0.00 1.44 +0.33 33 0 2,961 0
30DEC26 400.00 C 0.00 0.00 0.00 0.96 +0.19 32 0 371 0
30DEC26 410.00 C 0.96 1.03 0.96 0.65 +0.13 32 20 505 +20
30DEC26 420.00 C 0.00 0.00 0.00 0.44 +0.09 32 0 288 0
30DEC26 430.00 C 0.00 0.00 0.00 0.29 +0.05 32 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 0.19 +0.03 32 0 328 0
30DEC26 450.00 C 0.00 0.00 0.00 0.13 +0.02 32 0 921 0
30DEC26 460.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 634 0
30DEC26 480.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 118 0
30DEC26 490.00 C 0.00 0.00 0.00 0.02 0.00 32 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.01 0.00 32 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.01 0.00 35 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.01 0.00 36 0 107 0
30DEC26 550.00 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 41 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 42 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 50 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 51 0 39 0
28JAN27 250.00 C 0.00 0.00 0.00 60.97 - 35 0 0 -
28JAN27 255.00 C 0.00 0.00 0.00 56.80 +7.73 35 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 52.75 +7.45 35 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 48.20 +6.50 33 0 0 0
28JAN27 270.00 C 0.00 0.00 0.00 44.51 +6.24 33 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 40.98 +5.96 33 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 37.62 +5.67 33 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 34.44 +5.73 33 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 31.62 +5.72 33 0 0 0
28JAN27 295.00 C 29.01 29.01 29.01 28.93 +5.56 33 3 18 +3
28JAN27 300.00 C 26.04 26.27 26.04 26.23 +5.19 33 12 68 +12
28JAN27 310.00 C 21.38 21.38 21.38 21.41 +4.50 33 1 23 +1
28JAN27 320.00 C 17.13 17.13 17.13 17.33 +3.86 33 2 48 0
28JAN27 330.00 C 0.00 0.00 0.00 13.83 +3.14 33 0 47 0
28JAN27 340.00 C 9.79 9.79 9.79 10.88 +2.46 33 15 33 +15
28JAN27 350.00 C 0.00 0.00 0.00 8.63 +1.99 33 0 15 0
28JAN27 360.00 C 0.00 0.00 0.00 6.80 +1.72 33 0 19 0
28JAN27 370.00 C 0.00 0.00 0.00 5.23 +1.28 33 0 52 0
28JAN27 380.00 C 3.76 3.76 3.76 3.99 +1.01 33 15 25 +15
28JAN27 390.00 C 0.00 0.00 0.00 2.94 +0.77 33 0 0 0
28JAN27 400.00 C 2.50 2.50 2.50 2.21 +0.60 33 10 30 +10
30MAR27 200.00 C 0.00 0.00 0.00 109.45 +7.50 42 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 104.79 +7.44 41 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 100.22 +7.44 40 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 95.68 +7.35 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 91.19 +6.76 39 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 86.77 +6.78 38 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 82.43 +6.78 38 0 4 0
30MAR27 235.00 C 0.00 0.00 0.00 78.07 +6.64 37 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 73.93 +6.61 37 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 69.85 +6.51 37 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 65.91 +6.42 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 62.05 +6.27 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 58.33 +6.12 36 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 54.70 +7.33 36 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 51.20 +7.01 35 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 47.15 +5.99 34 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 44.04 +5.77 34 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 41.07 +6.12 34 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 38.64 +6.39 35 0 77 0
30MAR27 295.00 C 0.00 0.00 0.00 35.57 +5.78 34 0 78 0
30MAR27 300.00 C 32.21 32.21 32.21 32.97 +5.49 34 1 223 -1
30MAR27 310.00 C 28.04 28.04 28.04 28.22 +4.91 34 1 126 -1
30MAR27 320.00 C 0.00 0.00 0.00 24.06 +4.40 34 0 385 0
30MAR27 330.00 C 0.00 0.00 0.00 20.11 +3.53 34 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 16.98 +3.07 34 0 926 0
30MAR27 350.00 C 0.00 0.00 0.00 14.30 +2.62 34 0 117 0
30MAR27 360.00 C 12.12 12.12 12.12 12.02 +2.18 34 1 180 0
30MAR27 370.00 C 0.00 0.00 0.00 10.03 +1.79 34 0 244 0
30MAR27 380.00 C 8.25 8.25 8.25 8.70 +2.04 34 3 177 +3
30MAR27 390.00 C 7.00 7.00 7.00 7.18 +1.73 34 1 72 0
30MAR27 400.00 C 0.00 0.00 0.00 5.76 +1.31 34 0 51 0
30MAR27 410.00 C 0.00 0.00 0.00 4.73 +1.11 34 0 138 0
30MAR27 420.00 C 4.00 4.50 4.00 3.88 +0.94 34 4 349 +4
30MAR27 430.00 C 0.00 0.00 0.00 3.26 +0.81 34 0 72 0
30MAR27 440.00 C 3.47 3.50 3.47 2.58 +0.66 34 42 1,440 +40
30MAR27 450.00 C 0.00 0.00 0.00 2.10 +0.56 34 0 80 0
30MAR27 460.00 C 0.00 0.00 0.00 1.70 +0.46 34 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 1.37 +0.38 34 0 643 0
30MAR27 480.00 C 0.00 0.00 0.00 1.11 +0.29 34 0 46 0
30MAR27 490.00 C 0.00 0.00 0.00 0.89 +0.25 34 0 59 0
30MAR27 500.00 C 0.00 0.00 0.00 0.72 +0.21 34 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 0.58 +0.18 34 0 18 0
30MAR27 520.00 C 0.00 0.00 0.00 0.46 +0.14 34 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 0.37 +0.11 34 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.30 +0.10 34 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.24 +0.07 34 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.19 +0.06 34 0 1 0
30MAR27 570.00 C 0.00 0.00 0.00 0.15 +0.04 34 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 0.12 +0.04 34 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 55 0
30MAR27 610.00 C 0.00 0.00 0.00 0.07 +0.03 34 0 40 0
30MAR27 620.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 98 0
29JUN27 250.00 C 0.00 0.00 0.00 71.88 - 36 0 0 -
29JUN27 255.00 C 0.00 0.00 0.00 68.34 +5.88 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 64.90 +5.75 36 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 61.54 +5.65 35 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 58.31 +5.51 35 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 55.20 +5.38 35 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 52.22 +5.25 35 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 49.30 +4.68 35 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 46.58 +5.70 35 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 43.95 +5.37 35 0 0 0
29JUN27 300.00 C 39.39 39.39 39.39 42.63 +5.11 36 15 146 0
29JUN27 310.00 C 0.00 0.00 0.00 36.71 +4.40 35 0 33 0
29JUN27 320.00 C 0.00 0.00 0.00 32.47 +3.85 35 0 83 0
29JUN27 330.00 C 0.00 0.00 0.00 28.66 +3.37 34 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 25.28 +2.98 34 0 55 0
29JUN27 350.00 C 22.25 22.25 22.25 21.76 +2.14 34 5 376 +5
29JUN27 360.00 C 19.60 19.60 19.60 19.16 +1.93 34 2 158 +2
29JUN27 370.00 C 16.98 16.98 16.98 16.98 +1.87 34 2 240 +2
29JUN27 380.00 C 13.80 13.80 13.80 15.57 +2.35 35 1 59 0
29JUN27 390.00 C 0.00 0.00 0.00 13.31 +1.20 35 0 566 0
29JUN27 400.00 C 11.50 11.50 11.40 11.86 +1.77 35 7 145 0
29JUN27 410.00 C 0.00 0.00 0.00 10.33 +1.03 35 0 88 0
29JUN27 420.00 C 8.86 8.86 8.86 8.99 +0.86 35 1 4 +1
29JUN27 430.00 C 0.00 0.00 0.00 7.81 +0.95 35 0 68 0
29JUN27 440.00 C 0.00 0.00 0.00 6.77 +0.80 35 0 77 0
29JUN27 450.00 C 0.00 0.00 0.00 5.87 +0.75 35 0 190 0
29JUN27 460.00 C 0.00 0.00 0.00 5.09 +0.60 35 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 4.40 +0.50 35 0 27 0
29JUN27 480.00 C 0.00 0.00 0.00 3.69 +0.31 35 0 20 0
29SEP27 250.00 C 0.00 0.00 0.00 77.80 - 36 0 0 -
29SEP27 255.00 C 0.00 0.00 0.00 74.43 +6.18 36 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 71.15 +6.04 36 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 67.95 +5.87 36 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 64.86 +6.16 36 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 61.88 +5.55 35 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 59.00 +5.47 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 56.22 +5.30 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 53.56 +6.61 35 0 1 0
29SEP27 295.00 C 0.00 0.00 0.00 50.70 +6.15 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 48.32 +6.08 35 0 0 0
29SEP27 310.00 C 41.66 41.66 41.66 45.40 +7.19 36 15 15 +15
29SEP27 320.00 C 0.00 0.00 0.00 39.96 +5.91 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 35.57 +4.66 35 0 40 0
29SEP27 340.00 C 32.03 32.04 32.03 32.38 +4.74 35 4 6 +4
29SEP27 350.00 C 28.85 28.86 28.85 29.37 +4.65 35 8 28 +8
29SEP27 360.00 C 0.00 0.00 0.00 26.11 +3.73 35 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 23.51 +3.36 35 0 5 0
29SEP27 380.00 C 0.00 0.00 0.00 21.05 +3.04 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 18.97 +2.71 35 0 16 0
29SEP27 400.00 C 0.00 0.00 0.00 16.82 +2.54 35 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 16.02 +3.13 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 14.36 +2.90 35 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 12.87 +2.68 35 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 11.52 +2.47 35 0 9 0
29SEP27 450.00 C 9.82 9.82 9.82 10.31 +2.28 35 1 13 0
TOTAL CALL 2,202 42,491 +1,058
09OCT26 245.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 247.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 250.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 252.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 257.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 267.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 272.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
09OCT26 277.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
09OCT26 282.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
09OCT26 285.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 22 0
09OCT26 287.50 P 0.00 0.00 0.00 0.00 -0.19 0 0 27 0
09OCT26 290.00 P 0.00 0.00 0.00 0.00 -0.47 0 0 68 0
09OCT26 292.50 P 0.00 0.00 0.00 0.00 -1.01 0 0 60 0
09OCT26 295.00 P 0.06 0.07 0.05 0.00 -1.92 0 32 117 +1
09OCT26 297.50 P 0.80 0.84 0.29 0.00 -3.26 0 48 82 +19
09OCT26 300.00 P 1.00 1.00 0.50 0.00 -5.01 0 58 163 -9
09OCT26 305.00 P 2.67 2.84 1.06 0.60 -8.56 0 143 0 -84
09OCT26 310.00 P 7.00 7.00 5.00 5.60 -8.83 0 9 0 -20
09OCT26 315.00 P 0.00 0.00 0.00 10.60 -8.40 0 0 0 0
09OCT26 320.00 P 0.00 0.00 0.00 15.60 -8.40 0 0 0 0
09OCT26 325.00 P 0.00 0.00 0.00 20.60 -8.40 0 0 0 0
09OCT26 330.00 P 0.00 0.00 0.00 25.60 -8.40 0 0 0 0
09OCT26 335.00 P 0.00 0.00 0.00 30.60 -8.40 0 0 0 0
09OCT26 340.00 P 0.00 0.00 0.00 35.60 -8.40 0 0 0 0
09OCT26 345.00 P 0.00 0.00 0.00 40.60 -8.40 0 0 0 0
09OCT26 350.00 P 0.00 0.00 0.00 45.60 -8.40 0 0 0 0
09OCT26 355.00 P 0.00 0.00 0.00 50.60 -9.14 0 0 0 0
09OCT26 360.00 P 0.00 0.00 0.00 55.60 -9.14 0 0 0 0
09OCT26 365.00 P 0.00 0.00 0.00 60.60 -9.13 0 0 0 0
09OCT26 370.00 P 0.00 0.00 0.00 65.60 -9.15 0 0 0 0
09OCT26 375.00 P 0.00 0.00 0.00 70.60 -9.15 0 0 0 0
09OCT26 380.00 P 0.00 0.00 0.00 75.60 -9.13 0 0 0 0
09OCT26 385.00 P 0.00 0.00 0.00 80.60 -9.13 0 0 0 0
09OCT26 390.00 P 0.00 0.00 0.00 85.60 -9.13 0 0 0 0
09OCT26 395.00 P 0.00 0.00 0.00 90.60 -9.13 0 0 0 0
09OCT26 400.00 P 0.00 0.00 0.00 95.60 -9.13 0 0 0 0
09OCT26 405.00 P 0.00 0.00 0.00 100.60 -9.13 0 0 0 0
09OCT26 410.00 P 0.00 0.00 0.00 105.60 -9.14 0 0 0 0
09OCT26 415.00 P 0.00 0.00 0.00 110.60 -9.12 0 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
16OCT26 247.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
16OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
16OCT26 257.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 0.01 -0.04 33 0 0 0
16OCT26 270.00 P 0.00 0.00 0.00 0.01 -0.07 31 0 1 0
16OCT26 272.50 P 0.00 0.00 0.00 0.01 -0.13 29 0 15 0
16OCT26 275.00 P 0.00 0.00 0.00 0.03 -0.21 30 0 2 0
16OCT26 277.50 P 0.00 0.00 0.00 0.05 -0.34 29 0 0 0
16OCT26 280.00 P 0.00 0.00 0.00 0.08 -0.53 29 0 10 0
16OCT26 282.50 P 0.35 0.35 0.35 0.15 -0.78 29 1 16 +1
16OCT26 285.00 P 0.00 0.00 0.00 0.25 -1.11 29 0 15 0
16OCT26 287.50 P 0.64 0.64 0.64 0.41 -1.53 29 1 1 +1
16OCT26 290.00 P 1.17 1.17 0.98 0.66 -2.02 29 11 35 +11
16OCT26 292.50 P 1.63 1.63 1.63 1.01 -2.60 29 15 54 +1
16OCT26 295.00 P 3.00 3.00 2.13 1.51 -3.22 29 41 37 -6
16OCT26 297.50 P 3.08 3.08 2.40 2.16 -3.89 29 146 116 +91
16OCT26 300.00 P 3.90 3.90 3.39 3.00 -4.56 29 63 32 +3
16OCT26 305.00 P 0.00 0.00 0.00 5.27 -5.85 29 0 0 0
16OCT26 310.00 P 8.94 8.94 8.94 8.33 -6.52 30 1 1 +1
16OCT26 315.00 P 12.25 12.25 12.25 12.05 -7.86 30 13 19 +13
16OCT26 320.00 P 0.00 0.00 0.00 16.13 -7.96 29 0 0 0
16OCT26 325.00 P 0.00 0.00 0.00 20.77 -8.24 29 0 0 0
16OCT26 330.00 P 0.00 0.00 0.00 25.63 -8.37 29 0 0 0
16OCT26 335.00 P 0.00 0.00 0.00 30.60 -8.40 0 0 0 0
16OCT26 340.00 P 0.00 0.00 0.00 35.60 -8.40 0 0 0 0
16OCT26 345.00 P 0.00 0.00 0.00 40.60 -8.40 0 0 0 0
16OCT26 350.00 P 0.00 0.00 0.00 45.60 -8.40 0 0 0 0
16OCT26 355.00 P 0.00 0.00 0.00 50.60 -9.14 0 0 0 0
16OCT26 360.00 P 0.00 0.00 0.00 55.60 -9.14 0 0 0 0
16OCT26 365.00 P 0.00 0.00 0.00 61.85 -7.88 90 0 0 0
16OCT26 370.00 P 0.00 0.00 0.00 66.85 -7.90 95 0 0 0
16OCT26 375.00 P 0.00 0.00 0.00 71.85 -7.90 100 0 0 0
16OCT26 380.00 P 0.00 0.00 0.00 76.85 -7.88 105 0 0 0
16OCT26 385.00 P 0.00 0.00 0.00 81.85 -7.91 110 0 0 0
16OCT26 390.00 P 0.00 0.00 0.00 86.85 -7.88 114 0 0 0
16OCT26 395.00 P 0.00 0.00 0.00 91.85 -7.88 119 0 0 0
16OCT26 400.00 P 0.00 0.00 0.00 96.85 -7.88 124 0 0 0
16OCT26 405.00 P 0.00 0.00 0.00 101.85 -7.88 128 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
29OCT26 255.00 P 0.00 0.00 0.00 0.02 -0.08 28 0 0 0
29OCT26 260.00 P 0.36 0.36 0.36 0.05 -0.17 28 10 54 -10
29OCT26 265.00 P 0.00 0.00 0.00 0.12 -0.31 28 0 173 0
29OCT26 270.00 P 0.00 0.00 0.00 0.25 -0.57 28 0 170 0
29OCT26 275.00 P 0.00 0.00 0.00 0.51 -0.92 28 0 321 0
29OCT26 280.00 P 1.70 1.70 1.53 0.93 -1.40 28 21 400 -21
29OCT26 285.00 P 2.78 2.78 2.17 1.60 -2.06 28 60 230 -3
29OCT26 290.00 P 3.88 3.88 3.88 2.64 -2.79 28 15 474 -14
29OCT26 295.00 P 5.60 5.61 3.99 4.07 -3.60 28 58 355 +9
29OCT26 300.00 P 7.86 7.86 5.88 5.94 -4.45 28 24 616 -7
29OCT26 310.00 P 11.76 11.76 11.76 11.28 -5.56 29 2 1,033 -2
29OCT26 320.00 P 21.62 21.62 20.99 17.96 -7.09 28 5 1,237 -2
29OCT26 330.00 P 0.00 0.00 0.00 26.39 -7.85 28 0 1,590 0
29OCT26 340.00 P 0.00 0.00 0.00 35.75 -8.26 28 0 615 0
29OCT26 350.00 P 0.00 0.00 0.00 45.60 -8.40 0 0 570 0
29OCT26 360.00 P 0.00 0.00 0.00 56.46 -8.51 49 0 527 0
29OCT26 370.00 P 0.00 0.00 0.00 67.03 -7.85 60 0 96 0
29OCT26 380.00 P 0.00 0.00 0.00 76.85 -8.01 64 0 20 0
29OCT26 390.00 P 0.00 0.00 0.00 86.85 -7.88 70 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 96.85 -7.88 75 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 106.44 -8.30 76 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 116.44 -8.28 80 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 126.44 -8.28 85 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 136.45 -8.27 90 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 146.44 -8.27 94 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 156.45 -8.26 99 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.75 - 33 0 0 -
27NOV26 255.00 P 0.00 0.00 0.00 1.11 -0.82 33 0 9 0
27NOV26 260.00 P 2.08 2.08 2.08 1.59 -1.07 33 30 88 +30
27NOV26 265.00 P 2.80 2.80 2.80 2.22 -1.39 33 50 103 -50
27NOV26 270.00 P 3.48 3.50 3.36 3.00 -1.75 34 27 70 +12
27NOV26 275.00 P 0.00 0.00 0.00 3.98 -2.11 34 0 47 0
27NOV26 280.00 P 0.00 0.00 0.00 5.23 -2.50 34 0 85 0
27NOV26 285.00 P 7.18 7.18 7.18 6.69 -2.92 34 5 39 0
27NOV26 290.00 P 8.51 8.80 8.13 8.27 -3.42 34 127 158 +90
27NOV26 295.00 P 10.55 10.62 10.00 10.32 -3.73 34 123 484 +80
27NOV26 300.00 P 13.11 13.11 12.03 12.11 -4.59 33 175 326 +68
27NOV26 310.00 P 17.71 18.04 17.08 17.70 -4.79 34 186 691 +186
27NOV26 320.00 P 0.00 0.00 0.00 23.33 -6.21 32 0 1,123 0
27NOV26 330.00 P 31.31 31.31 31.31 31.31 -6.10 35 1 228 0
27NOV26 340.00 P 0.00 0.00 0.00 38.77 -7.16 33 0 270 0
27NOV26 350.00 P 0.00 0.00 0.00 47.36 -7.59 33 0 381 0
27NOV26 360.00 P 0.00 0.00 0.00 56.63 -8.34 34 0 2,905 0
27NOV26 370.00 P 0.00 0.00 0.00 67.03 -7.85 40 0 116 0
27NOV26 380.00 P 0.00 0.00 0.00 76.85 -8.01 44 0 11 0
27NOV26 390.00 P 0.00 0.00 0.00 86.85 -7.93 47 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 96.85 -7.89 51 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 106.85 -7.89 54 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 116.85 -7.87 58 0 0 0
27NOV26 430.00 P 0.00 0.00 0.00 126.44 -8.28 58 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 136.87 -7.86 64 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 146.87 -7.84 67 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 156.87 -7.84 70 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.03 -0.05 32 0 161 0
30DEC26 205.00 P 0.00 0.00 0.00 0.06 -0.08 32 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.09 -0.13 32 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.15 -0.17 32 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.23 -0.25 32 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.35 -0.35 32 0 187 0
30DEC26 230.00 P 0.00 0.00 0.00 0.50 -0.47 32 0 38 0
30DEC26 235.00 P 0.00 0.00 0.00 0.74 -0.59 32 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 1.04 -0.78 32 0 11 0
30DEC26 245.00 P 0.00 0.00 0.00 1.39 -1.07 32 0 3 0
30DEC26 250.00 P 0.00 0.00 0.00 1.90 -1.29 32 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 2.51 -1.59 32 0 49 0
30DEC26 260.00 P 4.16 4.16 4.16 3.32 -1.78 33 30 443 +30
30DEC26 265.00 P 0.00 0.00 0.00 4.28 -2.13 33 0 5 0
30DEC26 270.00 P 0.00 0.00 0.00 5.35 -2.47 33 0 1,216 0
30DEC26 275.00 P 0.00 0.00 0.00 6.64 -2.83 33 0 122 0
30DEC26 280.00 P 9.29 9.29 9.29 8.14 -3.19 33 3 433 -3
30DEC26 285.00 P 10.25 10.25 10.25 9.78 -3.58 33 1 163 -1
30DEC26 290.00 P 0.00 0.00 0.00 11.74 -3.80 33 0 630 0
30DEC26 295.00 P 14.40 14.40 14.40 13.78 -4.18 33 2 546 0
30DEC26 300.00 P 0.00 0.00 0.00 15.97 -4.64 33 0 799 0
30DEC26 310.00 P 21.62 21.62 21.62 21.09 -5.33 33 2 813 0
30DEC26 320.00 P 0.00 0.00 0.00 27.09 -5.80 33 0 2,260 0
30DEC26 330.00 P 0.00 0.00 0.00 34.20 -6.04 33 0 508 0
30DEC26 340.00 P 0.00 0.00 0.00 41.23 -6.96 32 0 377 0
30DEC26 350.00 P 0.00 0.00 0.00 49.30 -6.46 32 0 2,478 0
30DEC26 360.00 P 0.00 0.00 0.00 58.43 -6.54 34 0 2,292 0
30DEC26 370.00 P 0.00 0.00 0.00 67.29 -7.59 34 0 2,930 0
30DEC26 380.00 P 0.00 0.00 0.00 76.85 -8.01 35 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 86.85 -7.93 38 0 2,425 0
30DEC26 400.00 P 0.00 0.00 0.00 96.85 -7.89 41 0 1,037 0
30DEC26 410.00 P 0.00 0.00 0.00 106.85 -7.99 44 0 154 0
30DEC26 420.00 P 0.00 0.00 0.00 116.85 -8.00 47 0 15 0
30DEC26 430.00 P 0.00 0.00 0.00 126.44 -8.45 47 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 136.87 -8.02 52 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 146.87 -7.84 54 0 15 -500
30DEC26 460.00 P 0.00 0.00 0.00 156.87 -8.02 57 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 165.80 -8.67 51 0 0 -500
30DEC26 480.00 P 0.00 0.00 0.00 175.80 -9.04 53 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 185.80 -9.04 55 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 195.84 -9.01 58 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 205.84 -8.99 60 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 215.84 -8.99 61 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 225.84 -8.96 63 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 235.84 -8.98 65 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 245.84 -9.00 67 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 255.84 -8.97 68 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 265.84 -8.98 70 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 275.84 -8.95 72 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 285.84 -9.02 73 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 295.84 -8.99 75 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 305.79 -9.04 76 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 315.79 -9.00 77 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 325.83 -8.99 79 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 335.83 -9.00 81 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 345.83 -8.96 82 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 355.83 -8.96 84 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 365.83 -8.98 85 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 375.83 -8.98 86 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 385.83 -8.98 88 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 395.83 -8.97 89 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 3.36 - 33 0 0 -
28JAN27 255.00 P 0.00 0.00 0.00 4.18 -1.54 33 0 130 0
28JAN27 260.00 P 0.00 0.00 0.00 5.31 -1.71 33 0 34 0
28JAN27 265.00 P 0.00 0.00 0.00 6.46 -1.90 33 0 50 0
28JAN27 270.00 P 0.00 0.00 0.00 7.77 -2.25 33 0 49 0
28JAN27 275.00 P 0.00 0.00 0.00 9.26 -2.45 33 0 20 0
28JAN27 280.00 P 0.00 0.00 0.00 10.91 -2.85 34 0 4 0
28JAN27 285.00 P 0.00 0.00 0.00 12.72 -3.10 34 0 18 0
28JAN27 290.00 P 0.00 0.00 0.00 14.44 -3.71 33 0 44 0
28JAN27 295.00 P 16.83 16.83 16.83 16.48 -4.14 33 1 72 0
28JAN27 300.00 P 0.00 0.00 0.00 18.76 -4.51 33 0 30 0
28JAN27 310.00 P 0.00 0.00 0.00 23.91 -5.04 33 0 1 0
28JAN27 320.00 P 0.00 0.00 0.00 29.82 -5.28 33 0 75 0
28JAN27 330.00 P 0.00 0.00 0.00 36.72 -5.50 33 0 2 0
28JAN27 340.00 P 0.00 0.00 0.00 43.70 -6.24 33 0 0 0
28JAN27 350.00 P 0.00 0.00 0.00 52.01 -5.24 34 0 0 0
28JAN27 360.00 P 0.00 0.00 0.00 60.17 -5.53 34 0 1 0
28JAN27 370.00 P 0.00 0.00 0.00 68.73 -6.15 34 0 0 0
28JAN27 380.00 P 0.00 0.00 0.00 77.64 -7.25 34 0 0 0
28JAN27 390.00 P 0.00 0.00 0.00 86.85 -7.93 34 0 0 0
28JAN27 400.00 P 0.00 0.00 0.00 96.85 -7.89 37 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.78 -0.21 34 0 51 0
30MAR27 205.00 P 0.00 0.00 0.00 1.00 -0.30 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.29 -0.37 34 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.65 -0.46 34 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 2.08 -0.56 34 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 2.60 -0.66 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 3.18 -0.93 34 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 3.91 -1.04 34 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 4.65 -1.31 34 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 5.63 -1.37 34 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 6.82 -1.50 34 0 58 0
30MAR27 255.00 P 0.00 0.00 0.00 7.81 -1.84 34 0 31 0
30MAR27 260.00 P 0.00 0.00 0.00 9.38 -1.84 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 10.79 -2.11 35 0 18 0
30MAR27 270.00 P 0.00 0.00 0.00 12.47 -2.19 35 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 14.15 -2.57 35 0 32 0
30MAR27 280.00 P 16.30 16.30 16.30 15.88 -2.92 34 1 26 -1
30MAR27 285.00 P 0.00 0.00 0.00 18.09 -3.01 35 0 44 0
30MAR27 290.00 P 20.55 20.55 20.55 20.13 -3.45 35 3 157 -3
30MAR27 295.00 P 22.42 22.42 22.42 22.34 -3.74 34 2 315 -2
30MAR27 300.00 P 24.85 24.85 24.53 24.70 -4.03 34 2 1,249 +1
30MAR27 310.00 P 0.00 0.00 0.00 29.87 -2.83 34 0 890 0
30MAR27 320.00 P 0.00 0.00 0.00 35.30 -4.79 34 0 1,595 0
30MAR27 330.00 P 0.00 0.00 0.00 42.11 -4.26 34 0 523 0
30MAR27 340.00 P 0.00 0.00 0.00 48.58 -4.98 34 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 56.52 -4.78 35 0 1,664 0
30MAR27 360.00 P 0.00 0.00 0.00 64.20 -5.03 35 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 72.27 -5.20 35 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 80.57 -5.51 35 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 89.18 -5.67 35 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 100.71 -5.90 40 0 98 0
30MAR27 410.00 P 0.00 0.00 0.00 107.06 -7.78 34 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 116.85 -8.00 36 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 126.44 -8.45 36 0 132 0
30MAR27 440.00 P 0.00 0.00 0.00 136.87 -8.02 40 0 22 0
30MAR27 450.00 P 0.00 0.00 0.00 146.87 -7.84 41 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 156.87 -8.02 43 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 165.80 -8.67 40 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 175.84 -9.00 42 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 185.84 -9.00 43 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 195.84 -9.01 45 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 205.84 -8.99 46 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 215.84 -8.99 48 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 225.84 -8.96 49 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 235.84 -8.98 50 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 245.84 -9.00 52 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 255.84 -8.97 53 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 265.84 -8.98 54 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 275.84 -8.95 55 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 285.84 -9.02 57 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 295.84 -8.99 58 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 305.79 -9.04 58 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 315.79 -9.00 60 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 11.36 - 35 0 0 -
29JUN27 255.00 P 13.74 13.74 13.74 12.77 -2.59 35 30 45 +30
29JUN27 260.00 P 15.21 15.21 15.21 14.47 -2.95 35 15 59 +9
29JUN27 265.00 P 17.02 17.02 17.02 16.18 -2.41 35 1 16 +1
29JUN27 270.00 P 0.00 0.00 0.00 17.92 -2.52 35 0 141 0
29JUN27 275.00 P 0.00 0.00 0.00 20.00 -2.41 35 0 75 0
29JUN27 280.00 P 0.00 0.00 0.00 22.10 -2.30 35 0 41 0
29JUN27 285.00 P 0.00 0.00 0.00 24.13 -2.64 35 0 44 0
29JUN27 290.00 P 0.00 0.00 0.00 26.47 -2.68 35 0 35 0
29JUN27 295.00 P 0.00 0.00 0.00 28.75 -2.86 35 0 133 0
29JUN27 300.00 P 0.00 0.00 0.00 31.16 -4.60 35 0 3,790 0
29JUN27 310.00 P 0.00 0.00 0.00 36.15 -3.74 35 0 95 0
29JUN27 320.00 P 0.00 0.00 0.00 41.84 -4.25 35 0 88 0
29JUN27 330.00 P 0.00 0.00 0.00 48.04 -4.78 35 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 54.65 -4.12 35 0 224 0
29JUN27 350.00 P 0.00 0.00 0.00 61.23 -4.62 34 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 68.47 -4.93 34 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 76.78 -4.49 35 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 83.90 -5.55 34 0 21 0
29JUN27 390.00 P 0.00 0.00 0.00 92.80 -4.95 35 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 101.12 -5.95 35 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 109.76 -5.51 35 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 118.58 -6.27 35 0 5,301 0
29JUN27 430.00 P 0.00 0.00 0.00 127.62 -8.01 34 0 31 0
29JUN27 440.00 P 0.00 0.00 0.00 136.87 -8.19 34 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 146.87 -7.84 36 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 156.87 -8.02 37 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 165.80 -8.67 35 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 175.84 -9.00 36 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 15.36 - 36 0 0 -
29SEP27 255.00 P 0.00 0.00 0.00 17.08 -1.16 36 0 10 0
29SEP27 260.00 P 19.30 19.30 19.30 18.81 -1.31 36 3 30 0
29SEP27 265.00 P 0.00 0.00 0.00 20.61 -1.61 36 0 19 0
29SEP27 270.00 P 0.00 0.00 0.00 22.72 -1.61 36 0 32 0
29SEP27 275.00 P 0.00 0.00 0.00 24.82 -1.53 36 0 5 0
29SEP27 280.00 P 0.00 0.00 0.00 26.75 -1.76 36 0 110 0
29SEP27 285.00 P 0.00 0.00 0.00 28.85 -2.05 35 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 31.01 -2.07 35 0 188 0
29SEP27 295.00 P 32.50 32.50 32.38 33.35 -2.44 35 82 135 +33
29SEP27 300.00 P 34.91 34.91 34.78 36.82 -1.89 36 32 415 0
29SEP27 310.00 P 40.08 40.08 39.96 41.27 -2.60 35 36 112 +36
29SEP27 320.00 P 0.00 0.00 0.00 46.45 -3.52 35 0 28 0
29SEP27 330.00 P 51.79 51.79 51.65 54.55 -1.91 36 46 46 +46
29SEP27 340.00 P 0.00 0.00 0.00 59.06 -3.19 35 0 98 0
29SEP27 350.00 P 0.00 0.00 0.00 65.57 -3.73 35 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 72.98 -3.63 35 0 18 0
29SEP27 370.00 P 0.00 0.00 0.00 80.34 -3.90 35 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 87.28 -4.85 34 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 95.83 -4.40 35 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 103.92 -4.74 35 0 4 0
29SEP27 410.00 P 0.00 0.00 0.00 112.14 -4.96 34 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 120.70 -5.20 34 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 129.41 -6.22 34 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 138.37 -6.69 34 0 17 0
29SEP27 450.00 P 0.00 0.00 0.00 147.44 -7.64 34 0 4 0
TOTAL PUT 1,793 61,665 -435
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$ 71.750
09OCT26 49.50 C 0.00 0.00 0.00 22.25 - 0 0 0 -
09OCT26 50.00 C 0.00 0.00 0.00 21.75 - 0 0 0 -
09OCT26 51.00 C 0.00 0.00 0.00 20.75 - 0 0 0 -
09OCT26 52.00 C 0.00 0.00 0.00 19.75 - 0 0 0 -
09OCT26 53.00 C 0.00 0.00 0.00 18.75 +2.55 0 0 0 0
09OCT26 54.00 C 0.00 0.00 0.00 17.75 +2.55 0 0 0 0
09OCT26 55.00 C 0.00 0.00 0.00 16.75 +2.55 0 0 0 0
09OCT26 56.00 C 0.00 0.00 0.00 15.75 +2.55 0 0 0 0
09OCT26 57.00 C 0.00 0.00 0.00 14.75 +2.54 0 0 0 0
09OCT26 58.00 C 0.00 0.00 0.00 13.75 +2.54 0 0 0 0
09OCT26 59.00 C 0.00 0.00 0.00 12.75 +2.54 0 0 0 0
09OCT26 60.00 C 0.00 0.00 0.00 11.75 +2.54 0 0 0 0
09OCT26 61.00 C 0.00 0.00 0.00 10.75 +2.54 0 0 0 0
09OCT26 62.00 C 0.00 0.00 0.00 9.75 +2.54 0 0 0 0
09OCT26 63.00 C 0.00 0.00 0.00 8.75 +2.54 0 0 0 0
09OCT26 64.00 C 0.00 0.00 0.00 7.75 +2.53 0 0 0 0
09OCT26 65.00 C 0.00 0.00 0.00 6.75 +2.50 0 0 0 0
09OCT26 66.00 C 0.00 0.00 0.00 5.75 +2.43 0 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 4.75 +2.36 0 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 3.75 +2.09 0 0 0 0
09OCT26 69.00 C 0.92 1.45 0.92 2.75 +1.68 0 29 0 0
09OCT26 70.00 C 0.47 0.81 0.44 1.75 +1.11 0 98 0 -30
09OCT26 71.00 C 0.78 0.78 0.43 0.75 +0.40 0 52 0 -15
09OCT26 72.00 C 0.27 0.40 0.15 0.00 -0.18 0 65 67 +65
09OCT26 73.00 C 0.11 0.11 0.11 0.00 -0.09 0 15 15 +15
09OCT26 74.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 15 0
09OCT26 75.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 71 0
09OCT26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
09OCT26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
09OCT26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
09OCT26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
09OCT26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
09OCT26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
09OCT26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 49.50 C 0.00 0.00 0.00 22.28 - 0 0 0 -
16OCT26 50.00 C 0.00 0.00 0.00 21.78 - 0 0 0 -
16OCT26 51.00 C 0.00 0.00 0.00 20.78 - 0 0 0 -
16OCT26 52.00 C 0.00 0.00 0.00 19.78 - 0 0 0 -
16OCT26 53.00 C 0.00 0.00 0.00 18.78 +2.54 0 0 0 0
16OCT26 54.00 C 0.00 0.00 0.00 17.78 +2.54 0 0 0 0
16OCT26 55.00 C 0.00 0.00 0.00 16.78 +2.54 0 0 0 0
16OCT26 56.00 C 0.00 0.00 0.00 15.79 +2.54 65 0 0 0
16OCT26 57.00 C 0.00 0.00 0.00 14.79 +2.53 60 0 0 0
16OCT26 58.00 C 0.00 0.00 0.00 13.79 +2.52 55 0 0 0
16OCT26 59.00 C 0.00 0.00 0.00 12.79 +2.49 50 0 0 0
16OCT26 60.00 C 0.00 0.00 0.00 11.80 +2.46 53 0 0 0
16OCT26 61.00 C 0.00 0.00 0.00 10.81 +2.41 52 0 0 0
16OCT26 62.00 C 0.00 0.00 0.00 9.82 +2.33 50 0 0 0
16OCT26 63.00 C 0.00 0.00 0.00 8.85 +2.24 51 0 0 0
16OCT26 64.00 C 0.00 0.00 0.00 7.90 +2.13 51 0 0 0
16OCT26 65.00 C 0.00 0.00 0.00 6.97 +1.99 51 0 0 0
16OCT26 66.00 C 0.00 0.00 0.00 6.08 +1.83 51 0 0 0
16OCT26 67.00 C 0.00 0.00 0.00 5.23 +1.74 51 0 0 0
16OCT26 68.00 C 0.00 0.00 0.00 4.44 +1.55 51 0 0 0
16OCT26 69.00 C 0.00 0.00 0.00 3.59 +1.22 48 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 2.95 +1.03 49 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 2.38 +0.85 49 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 1.89 +0.69 50 0 15 0
16OCT26 73.00 C 0.00 0.00 0.00 1.47 +0.54 50 0 0 0
16OCT26 74.00 C 1.01 1.01 1.01 1.12 +0.41 50 8 60 0
16OCT26 75.00 C 0.00 0.00 0.00 0.84 +0.28 50 0 5 0
16OCT26 76.00 C 0.00 0.00 0.00 0.62 +0.19 51 0 30 0
16OCT26 77.00 C 0.00 0.00 0.00 0.47 +0.16 52 0 12 0
16OCT26 78.00 C 0.00 0.00 0.00 0.34 +0.11 52 0 0 0
16OCT26 79.00 C 0.00 0.00 0.00 0.23 +0.07 51 0 0 0
16OCT26 80.00 C 0.00 0.00 0.00 0.16 +0.05 52 0 0 0
16OCT26 81.00 C 0.00 0.00 0.00 0.11 +0.03 52 0 0 0
16OCT26 82.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
16OCT26 83.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
16OCT26 84.00 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
16OCT26 85.00 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
16OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.84 - 54 0 0 -
29OCT26 50.00 C 0.00 0.00 0.00 21.84 +2.54 48 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.35 +2.53 49 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.88 +2.42 51 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 14.43 +2.42 49 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.06 +2.31 50 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 9.81 +2.13 50 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.73 +1.89 50 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 5.89 +1.66 50 0 0 0
29OCT26 70.00 C 3.57 3.57 3.57 4.20 +1.26 48 15 30 +15
29OCT26 72.50 C 2.48 2.60 2.47 2.98 +0.96 48 105 222 +105
29OCT26 75.00 C 0.00 0.00 0.00 2.03 +0.68 49 0 626 0
29OCT26 77.50 C 1.28 1.33 1.28 1.33 +0.45 49 35 62 +6
29OCT26 80.00 C 0.70 0.90 0.70 0.84 +0.30 49 168 386 -51
29OCT26 82.50 C 0.47 0.47 0.47 0.55 +0.23 50 15 154 +15
29OCT26 85.00 C 0.00 0.00 0.00 0.32 +0.14 50 0 320 0
29OCT26 87.50 C 0.25 0.25 0.25 0.18 +0.08 50 1 211 0
29OCT26 90.00 C 0.21 0.21 0.21 0.10 +0.04 50 1 520 0
29OCT26 92.50 C 0.00 0.00 0.00 0.06 +0.03 50 0 35 0
29OCT26 95.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 31 0
29OCT26 97.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 67 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 195 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 125 0
29OCT26 105.00 C 0.05 0.05 0.05 0.01 0.00 58 125 115 -15
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 23.10 - 55 0 0 -
27NOV26 50.00 C 0.00 0.00 0.00 22.14 +2.43 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.80 +2.37 55 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.54 +2.28 55 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.38 +2.13 55 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 13.35 +2.03 55 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 11.47 +1.88 55 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.75 +1.71 55 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 8.20 +1.73 55 0 30 0
27NOV26 70.00 C 6.05 6.05 6.05 6.63 +1.32 53 5 54 0
27NOV26 72.50 C 0.00 0.00 0.00 5.46 +1.15 54 0 184 0
27NOV26 75.00 C 0.00 0.00 0.00 4.46 +0.99 54 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 3.61 +0.84 54 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 2.90 +0.71 54 0 158 0
27NOV26 82.50 C 1.94 1.97 1.94 2.30 +0.58 54 2 32 +2
27NOV26 85.00 C 0.00 0.00 0.00 1.82 +0.40 55 0 29 0
27NOV26 87.50 C 0.00 0.00 0.00 1.43 +0.33 55 0 57 0
27NOV26 90.00 C 1.03 1.03 1.03 1.14 +0.32 55 15 98 -15
27NOV26 92.50 C 0.00 0.00 0.00 0.88 +0.25 55 0 37 0
27NOV26 95.00 C 0.77 0.77 0.77 0.68 +0.21 55 15 92 0
27NOV26 97.50 C 0.00 0.00 0.00 0.53 +0.17 55 0 47 0
27NOV26 100.00 C 0.56 0.56 0.56 0.41 +0.13 56 15 25 -4
27NOV26 102.50 C 0.00 0.00 0.00 0.31 +0.10 56 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 0.23 +0.07 55 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 0.17 +0.05 55 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 0.13 +0.04 55 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 0.10 +0.03 56 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 0.07 +0.02 55 0 20 0
27NOV26 117.50 C 0.00 0.00 0.00 0.06 +0.02 56 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 23.63 - 56 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 22.74 +2.34 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.57 +2.26 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.50 +2.16 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.55 +2.04 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.72 +1.95 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.02 +1.82 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.45 +1.94 56 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 9.72 +1.50 54 0 0 0
30DEC26 70.00 C 8.08 8.08 8.08 8.47 +1.38 54 5 75 0
30DEC26 72.50 C 0.00 0.00 0.00 7.35 +1.25 55 0 315 0
30DEC26 75.00 C 6.22 6.22 6.13 6.34 +1.12 55 30 60 +30
30DEC26 77.50 C 0.00 0.00 0.00 5.45 +0.98 55 0 19 0
30DEC26 80.00 C 3.98 3.98 3.98 4.67 +0.83 55 4 19 +1
30DEC26 82.50 C 0.00 0.00 0.00 3.98 +0.69 55 0 484 0
30DEC26 85.00 C 2.79 3.27 2.79 3.39 +0.58 55 30 399 +29
30DEC26 87.50 C 2.88 2.88 2.68 2.87 +0.54 55 45 370 0
30DEC26 90.00 C 0.00 0.00 0.00 2.43 +0.48 56 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 2.11 +0.48 56 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 1.77 +0.41 56 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 1.49 +0.36 56 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 1.25 +0.31 56 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.04 +0.26 56 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 0.87 +0.22 56 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 0.72 +0.19 56 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 0.62 +0.18 57 0 54 0
30DEC26 112.50 C 0.00 0.00 0.00 0.51 +0.15 56 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.43 +0.12 57 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 0.35 +0.10 56 0 15 0
28JAN27 49.00 C 0.00 0.00 0.00 24.15 - 56 0 0 -
28JAN27 50.00 C 0.00 0.00 0.00 23.04 +1.95 52 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 21.25 +2.12 56 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 19.03 +1.74 53 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 17.46 +1.90 56 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 15.73 +1.78 56 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 14.12 +1.66 56 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 12.64 +1.76 56 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 10.93 +1.31 54 0 0 0
28JAN27 70.00 C 0.00 0.00 0.00 9.72 +1.19 54 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 8.62 +1.08 54 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 7.62 +0.99 55 0 15 0
28JAN27 77.50 C 0.00 0.00 0.00 6.72 +0.90 55 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 5.93 +0.83 55 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 5.19 +0.73 55 0 0 0
28JAN27 85.00 C 0.00 0.00 0.00 4.57 +0.50 55 0 15 0
28JAN27 87.50 C 0.00 0.00 0.00 4.03 +0.45 56 0 0 0
28JAN27 90.00 C 0.00 0.00 0.00 3.55 +0.53 56 0 15 0
28JAN27 92.50 C 0.00 0.00 0.00 3.12 +0.49 56 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 2.71 +0.43 56 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 2.36 +0.38 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.61 - 59 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 24.85 +2.11 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.02 +2.02 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.29 +1.94 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.65 +1.92 59 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.57 +1.22 56 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.67 +1.67 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.32 +1.88 59 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.64 +1.24 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.59 +1.25 58 0 15 0
30MAR27 72.50 C 10.90 10.90 10.90 11.54 +1.17 58 15 60 +15
30MAR27 75.00 C 10.47 10.47 10.47 10.57 +1.03 58 15 60 +15
30MAR27 77.50 C 0.00 0.00 0.00 9.58 +0.94 58 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 8.76 +0.89 58 0 639 0
30MAR27 82.50 C 0.00 0.00 0.00 7.99 +0.82 58 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 7.30 +0.78 58 0 3,621 0
30MAR27 87.50 C 0.00 0.00 0.00 6.67 +0.60 58 0 3,163 0
30MAR27 90.00 C 0.00 0.00 0.00 6.06 +0.51 58 0 1,790 0
30MAR27 92.50 C 0.00 0.00 0.00 5.70 +0.73 59 0 1,270 0
30MAR27 95.00 C 0.00 0.00 0.00 5.25 +0.74 60 0 1,212 0
30MAR27 97.50 C 0.00 0.00 0.00 4.73 +0.63 59 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 4.30 +0.57 59 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 3.92 +0.53 59 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 3.56 +0.48 59 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 3.24 +0.45 59 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 3.04 +0.50 60 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 2.76 +0.46 60 0 130 0
30MAR27 115.00 C 0.00 0.00 0.00 2.51 +0.42 60 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 2.22 +0.32 59 0 255 0
29JUN27 49.00 C 0.00 0.00 0.00 27.71 - 61 0 0 -
29JUN27 50.00 C 0.00 0.00 0.00 27.04 +2.03 61 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.42 +1.96 61 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.88 +1.89 61 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.42 +1.89 61 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.04 +1.90 61 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.74 +1.67 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 18.51 +1.59 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.36 +1.53 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.27 +1.46 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 15.25 +1.39 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 14.28 +1.46 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 13.38 +1.26 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.54 +1.31 61 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 11.74 +1.13 61 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 11.00 +1.16 61 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 10.31 +0.99 61 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 9.65 +0.99 61 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 9.04 +0.92 61 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 8.47 +0.87 61 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 7.94 +0.65 61 0 150 0
29JUN27 100.00 C 0.00 0.00 0.00 7.44 +0.78 61 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 6.97 +0.55 61 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 6.54 +0.70 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 6.13 +0.50 61 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 5.75 +0.63 61 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 5.39 +0.45 61 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 5.06 +0.43 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 4.74 +0.40 61 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 29.60 - 62 0 0 -
29SEP27 50.00 C 0.00 0.00 0.00 28.97 +1.96 62 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 27.55 +1.96 63 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.95 +1.70 62 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 24.74 +1.77 62 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 23.43 +1.67 62 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 22.19 +1.58 62 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 21.04 +1.56 62 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 19.57 +1.21 60 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 18.55 +1.06 61 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 17.70 +1.24 61 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 16.70 +0.97 61 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 15.94 +1.10 61 0 5 0
29SEP27 80.00 C 0.00 0.00 0.00 15.30 +1.12 62 0 4 0
29SEP27 82.50 C 0.00 0.00 0.00 14.32 +0.84 61 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 13.76 +0.94 62 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 13.04 +0.84 62 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 12.37 +0.75 62 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 11.76 +0.88 62 0 0 0
29SEP27 95.00 C 10.56 10.56 10.56 11.47 +0.91 63 4 5 +4
29SEP27 97.50 C 0.00 0.00 0.00 10.88 +0.83 63 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 10.41 +0.82 63 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 9.62 +0.77 62 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 9.15 +0.49 62 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 8.96 +0.72 63 0 2 0
TOTAL CALL 932 26,654 +187
09OCT26 49.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 50.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 51.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 52.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 15 0
09OCT26 66.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 15 0
09OCT26 67.00 P 0.00 0.00 0.00 0.00 -0.26 0 0 99 0
09OCT26 68.00 P 0.38 0.38 0.37 0.00 -0.52 0 90 60 +14
09OCT26 69.00 P 0.69 0.69 0.68 0.00 -0.93 0 30 94 +30
09OCT26 70.00 P 0.65 0.65 0.65 0.00 -1.50 0 15 88 +15
09OCT26 71.00 P 0.17 0.19 0.16 0.00 -2.22 0 58 40 +22
09OCT26 72.00 P 2.80 2.80 0.39 0.25 -2.72 0 34 0 -30
09OCT26 73.00 P 0.00 0.00 0.00 1.25 -2.63 0 0 0 -15
09OCT26 74.00 P 0.00 0.00 0.00 2.25 -2.58 0 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 3.25 -2.56 0 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 4.25 -2.55 0 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 5.25 -2.55 0 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 6.25 -2.55 0 0 0 0
09OCT26 79.00 P 0.00 0.00 0.00 7.25 -2.55 0 0 0 0
09OCT26 80.00 P 0.00 0.00 0.00 8.25 -2.55 0 0 0 0
09OCT26 81.00 P 0.00 0.00 0.00 9.25 -2.55 0 0 0 0
09OCT26 82.00 P 0.00 0.00 0.00 10.25 -2.55 0 0 0 0
09OCT26 83.00 P 0.00 0.00 0.00 11.25 -2.55 0 0 0 0
09OCT26 84.00 P 0.00 0.00 0.00 12.25 -2.55 0 0 0 0
09OCT26 85.00 P 0.00 0.00 0.00 13.25 -2.55 0 0 0 0
09OCT26 86.00 P 0.00 0.00 0.00 14.25 -2.59 0 0 0 0
09OCT26 87.00 P 0.00 0.00 0.00 15.25 -2.55 0 0 0 0
09OCT26 88.00 P 0.00 0.00 0.00 16.25 -2.55 0 0 0 0
09OCT26 89.00 P 0.00 0.00 0.00 17.25 -2.60 0 0 0 0
09OCT26 90.00 P 0.00 0.00 0.00 18.25 -2.55 0 0 0 0
09OCT26 91.00 P 0.00 0.00 0.00 19.25 -2.60 0 0 0 0
09OCT26 92.00 P 0.00 0.00 0.00 20.25 -2.60 0 0 0 0
09OCT26 93.00 P 0.00 0.00 0.00 21.25 -2.55 0 0 0 0
09OCT26 94.00 P 0.00 0.00 0.00 22.25 -2.55 0 0 0 0
09OCT26 95.00 P 0.00 0.00 0.00 23.25 -2.55 0 0 0 0
09OCT26 96.00 P 0.00 0.00 0.00 24.25 -2.55 0 0 0 0
09OCT26 97.00 P 0.00 0.00 0.00 25.25 -2.55 0 0 0 0
16OCT26 49.50 P 0.00 0.00 0.00 0.01 - 101 0 0 -
16OCT26 50.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
16OCT26 51.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
16OCT26 52.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
16OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
16OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
16OCT26 57.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 15 0
16OCT26 58.00 P 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
16OCT26 59.00 P 0.00 0.00 0.00 0.01 -0.05 56 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.09 52 0 0 0
16OCT26 61.00 P 0.00 0.00 0.00 0.02 -0.14 52 0 0 0
16OCT26 62.00 P 0.26 0.26 0.26 0.04 -0.21 52 15 15 +15
16OCT26 63.00 P 0.32 0.32 0.32 0.07 -0.31 52 15 15 +15
16OCT26 64.00 P 0.19 0.19 0.19 0.11 -0.43 51 40 40 +40
16OCT26 65.00 P 0.00 0.00 0.00 0.19 -0.57 52 0 76 0
16OCT26 66.00 P 0.00 0.00 0.00 0.30 -0.73 52 0 30 0
16OCT26 67.00 P 1.12 1.12 0.62 0.45 -0.92 52 23 24 +23
16OCT26 68.00 P 0.00 0.00 0.00 0.67 -1.11 52 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 0.94 -1.32 52 0 1 0
16OCT26 70.00 P 0.00 0.00 0.00 1.29 -1.53 52 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 1.72 -1.71 52 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 2.22 -1.88 53 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 2.81 -1.91 53 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 3.47 -2.02 54 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 4.08 -2.23 51 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 4.85 -2.32 51 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 5.67 -2.39 51 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 6.54 -2.44 51 0 0 0
16OCT26 79.00 P 0.00 0.00 0.00 7.44 -2.48 51 0 0 0
16OCT26 80.00 P 0.00 0.00 0.00 8.37 -2.51 51 0 0 0
16OCT26 81.00 P 0.00 0.00 0.00 9.32 -2.53 51 0 0 0
16OCT26 82.00 P 0.00 0.00 0.00 10.29 -2.53 51 0 0 0
16OCT26 83.00 P 0.00 0.00 0.00 11.27 -2.54 51 0 0 0
16OCT26 84.00 P 0.00 0.00 0.00 12.26 -2.54 52 0 0 0
16OCT26 85.00 P 0.00 0.00 0.00 13.25 -2.55 0 0 0 0
16OCT26 86.00 P 0.00 0.00 0.00 14.25 -2.59 0 0 0 0
16OCT26 87.00 P 0.00 0.00 0.00 15.25 -2.55 0 0 0 0
16OCT26 88.00 P 0.00 0.00 0.00 16.25 -2.55 0 0 0 0
16OCT26 89.00 P 0.00 0.00 0.00 17.25 -2.60 0 0 0 0
16OCT26 90.00 P 0.00 0.00 0.00 18.25 -2.55 0 0 0 0
16OCT26 91.00 P 0.00 0.00 0.00 19.25 -2.60 0 0 0 0
16OCT26 92.00 P 0.00 0.00 0.00 20.25 -2.60 0 0 0 0
16OCT26 93.00 P 0.00 0.00 0.00 21.25 -2.55 0 0 0 0
16OCT26 94.00 P 0.00 0.00 0.00 22.25 -2.55 0 0 0 0
16OCT26 95.00 P 0.00 0.00 0.00 23.25 -2.55 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 52.50 P 0.14 0.14 0.14 0.01 -0.02 51 15 15 +15
29OCT26 55.00 P 0.00 0.00 0.00 0.03 -0.05 50 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.09 -0.12 50 0 16 0
29OCT26 60.00 P 0.40 0.40 0.40 0.21 -0.24 50 60 321 -30
29OCT26 62.50 P 0.86 0.86 0.80 0.46 -0.43 50 50 223 +9
29OCT26 65.00 P 0.00 0.00 0.00 0.89 -0.69 50 0 388 0
29OCT26 67.50 P 2.53 2.53 2.53 1.58 -0.95 50 2 50 +2
29OCT26 70.00 P 3.14 3.14 3.14 2.53 -1.30 51 2 152 0
29OCT26 72.50 P 4.80 4.80 4.80 3.82 -1.42 51 2 207 -2
29OCT26 75.00 P 0.00 0.00 0.00 5.22 -1.82 50 0 94 0
29OCT26 77.50 P 0.00 0.00 0.00 7.01 -2.03 50 0 49 0
29OCT26 80.00 P 0.00 0.00 0.00 9.01 -2.20 50 0 278 0
29OCT26 82.50 P 0.00 0.00 0.00 11.17 -2.34 50 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 13.47 -2.42 50 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 16.32 -2.01 68 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 18.56 -2.24 66 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 21.38 -1.92 83 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 23.75 -2.05 85 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 26.34 -1.96 94 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.83 -1.97 99 0 4 0
29OCT26 102.50 P 0.00 0.00 0.00 31.20 -2.10 100 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 33.82 -1.98 109 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 36.22 -2.08 110 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 38.82 -1.98 119 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 41.32 -1.98 124 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 43.71 -2.09 124 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 46.32 -1.98 133 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.14 - 56 0 0 -
27NOV26 50.00 P 0.00 0.00 0.00 0.18 -0.11 55 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.33 -0.19 55 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.57 -0.28 56 0 1 0
27NOV26 57.50 P 0.00 0.00 0.00 0.92 -0.39 56 0 145 0
27NOV26 60.00 P 1.52 1.52 1.52 1.39 -0.54 56 60 406 0
27NOV26 62.50 P 0.00 0.00 0.00 2.02 -0.69 56 0 580 0
27NOV26 65.00 P 0.00 0.00 0.00 2.82 -0.86 56 0 370 0
27NOV26 67.50 P 4.10 4.10 4.10 3.80 -1.04 56 10 230 +10
27NOV26 70.00 P 4.62 4.62 4.62 4.95 -1.23 57 4 360 +4
27NOV26 72.50 P 0.00 0.00 0.00 6.28 -1.40 57 0 286 0
27NOV26 75.00 P 0.00 0.00 0.00 7.78 -1.30 57 0 265 0
27NOV26 77.50 P 0.00 0.00 0.00 9.17 -1.70 55 0 131 0
27NOV26 80.00 P 0.00 0.00 0.00 10.95 -1.83 55 0 55 0
27NOV26 82.50 P 0.00 0.00 0.00 12.84 -1.95 55 0 113 0
27NOV26 85.00 P 0.00 0.00 0.00 14.83 -2.06 55 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 16.93 -2.17 55 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 19.12 -2.24 55 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 21.38 -2.29 55 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 23.75 -2.29 57 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 26.34 -2.10 63 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 28.83 -2.13 66 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 31.20 -2.13 67 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 33.82 -2.09 73 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 36.22 -2.08 74 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 38.82 -1.98 79 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 41.32 -1.98 83 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 43.71 -2.09 83 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 46.32 -1.98 88 0 0 0
30DEC26 49.00 P 0.90 0.90 0.85 0.53 - 57 45 45 -
30DEC26 50.00 P 0.00 0.00 0.00 0.65 -0.20 57 0 81 0
30DEC26 52.50 P 0.00 0.00 0.00 0.97 -0.29 57 0 120 0
30DEC26 55.00 P 1.52 1.52 1.52 1.39 -0.40 57 30 30 -24
30DEC26 57.50 P 0.00 0.00 0.00 1.94 -0.52 57 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.63 -0.61 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 3.41 -0.73 57 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 4.32 -0.89 57 0 532 0
30DEC26 67.50 P 0.00 0.00 0.00 5.47 -0.96 58 0 75 0
30DEC26 70.00 P 0.00 0.00 0.00 6.68 -1.12 57 0 104 0
30DEC26 72.50 P 0.00 0.00 0.00 8.08 -1.20 58 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 9.50 -1.33 58 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 11.11 -1.53 58 0 43 0
30DEC26 80.00 P 12.34 12.34 12.34 12.73 -1.48 58 15 41 +6
30DEC26 82.50 P 14.15 14.15 14.15 14.75 -1.67 59 15 360 -15
30DEC26 85.00 P 0.00 0.00 0.00 16.24 -1.84 56 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 18.21 -2.29 56 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 20.25 -2.02 56 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 22.37 -2.10 56 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 24.54 -2.16 56 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 27.47 -1.52 65 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 29.03 -2.28 56 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.34 -2.33 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.82 -2.24 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.22 -2.33 60 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.82 -2.08 64 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.32 -2.03 66 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.71 -2.11 67 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.32 -1.98 71 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 0.92 - 56 0 0 -
28JAN27 50.00 P 0.00 0.00 0.00 1.10 -0.30 57 0 83 0
28JAN27 52.50 P 0.00 0.00 0.00 1.52 -0.47 57 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 2.08 -0.56 57 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 2.75 -0.65 57 0 75 0
28JAN27 60.00 P 0.00 0.00 0.00 3.51 -0.79 57 0 15 0
28JAN27 62.50 P 0.00 0.00 0.00 4.42 -0.87 57 0 30 0
28JAN27 65.00 P 0.00 0.00 0.00 5.46 -0.97 57 0 30 0
28JAN27 67.50 P 0.00 0.00 0.00 6.57 -1.12 57 0 30 0
28JAN27 70.00 P 0.00 0.00 0.00 7.88 -1.20 58 0 15 0
28JAN27 72.50 P 0.00 0.00 0.00 9.26 -1.30 58 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 10.77 -1.16 58 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 12.32 -1.28 58 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 14.03 -1.33 58 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 15.42 -1.78 56 0 0 0
28JAN27 85.00 P 0.00 0.00 0.00 17.72 -1.77 59 0 0 0
28JAN27 87.50 P 0.00 0.00 0.00 19.16 -1.95 56 0 0 0
28JAN27 90.00 P 0.00 0.00 0.00 21.15 -2.00 56 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 23.17 -2.10 56 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 25.29 -2.12 56 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 27.47 -2.16 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 2.20 - 60 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 2.44 -0.44 60 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 3.09 -0.55 60 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.85 -0.63 60 0 0 0
30MAR27 57.50 P 4.82 4.82 4.82 4.71 -0.72 60 15 30 +15
30MAR27 60.00 P 5.79 5.79 5.79 5.66 -0.77 60 15 46 +15
30MAR27 62.50 P 0.00 0.00 0.00 6.73 -0.81 60 0 40 0
30MAR27 65.00 P 8.03 8.03 7.92 7.85 -0.91 60 30 158 +30
30MAR27 67.50 P 9.19 9.19 9.19 9.14 -0.94 61 15 45 +15
30MAR27 70.00 P 10.53 10.57 10.51 10.40 -1.09 60 45 105 +45
30MAR27 72.50 P 11.96 11.96 11.96 11.83 -1.16 61 15 95 +15
30MAR27 75.00 P 0.00 0.00 0.00 13.46 -1.11 61 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 14.71 -1.42 60 0 52 0
30MAR27 80.00 P 0.00 0.00 0.00 16.24 -1.49 59 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 17.94 -1.55 59 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 20.19 -1.48 62 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 21.54 -1.69 59 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 23.41 -2.11 59 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 25.33 -1.87 59 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 27.34 -2.30 59 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 29.36 -1.95 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 31.41 -2.04 59 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 33.56 -2.05 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 35.71 -2.07 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 37.87 -2.16 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 40.10 -2.19 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 42.35 -2.20 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 44.61 -2.25 59 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 46.89 -2.30 59 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 4.00 - 62 0 0 -
29JUN27 50.00 P 0.00 0.00 0.00 4.32 -0.50 62 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 5.13 -0.56 62 0 115 0
29JUN27 55.00 P 0.00 0.00 0.00 6.05 -0.72 62 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 7.02 -0.71 62 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 8.06 -0.87 62 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 9.21 -0.86 62 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 10.43 -0.94 62 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 11.71 -1.07 61 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 13.08 -1.14 61 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 14.68 -1.11 62 0 115 0
29JUN27 75.00 P 0.00 0.00 0.00 16.19 -1.11 62 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 17.59 -1.47 61 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 19.17 -1.42 61 0 302 0
29JUN27 82.50 P 0.00 0.00 0.00 20.90 -1.58 61 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 22.63 -1.68 61 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 24.37 -1.57 61 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 26.21 -1.88 61 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 28.10 -1.95 61 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 30.01 -2.01 61 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.92 -1.78 61 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.92 -1.83 61 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 35.97 -1.83 61 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 38.02 -1.85 61 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 40.08 -2.29 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 42.18 -2.00 61 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 44.34 -2.02 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 46.52 -2.02 61 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 48.70 -2.04 61 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 5.48 - 63 0 0 -
29SEP27 50.00 P 0.00 0.00 0.00 5.85 -0.66 63 0 25 0
29SEP27 52.50 P 0.00 0.00 0.00 6.87 -0.71 63 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.70 -0.93 62 0 2 0
29SEP27 57.50 P 0.00 0.00 0.00 9.04 -0.72 63 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 10.21 -0.73 63 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 11.43 -0.79 63 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 12.69 -0.89 63 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 14.06 -0.93 63 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 15.49 -0.99 63 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 16.97 -1.11 63 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 18.53 -1.04 63 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 20.24 -0.99 63 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.91 -1.05 64 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.12 -1.49 62 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 25.26 -1.27 63 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 27.03 -1.35 63 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 28.40 -1.60 62 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 30.71 -1.47 64 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 32.66 -1.19 64 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 34.06 -1.73 62 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 36.53 -1.56 64 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 37.93 -1.84 62 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 40.52 -1.63 64 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 42.00 -1.91 62 0 0 0
TOTAL PUT 765 26,874 +239
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$ 180.800
09OCT26 148.00 C 0.00 0.00 0.00 32.80 -13.01 0 0 0 0
09OCT26 149.00 C 0.00 0.00 0.00 31.80 -13.10 0 0 0 0
09OCT26 150.00 C 0.00 0.00 0.00 30.80 -13.09 0 0 0 0
09OCT26 152.50 C 0.00 0.00 0.00 28.30 -13.10 0 0 0 0
09OCT26 155.00 C 0.00 0.00 0.00 25.80 -13.01 0 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 23.30 -13.01 0 0 0 0
09OCT26 160.00 C 0.00 0.00 0.00 20.80 -13.01 0 0 0 0
09OCT26 162.50 C 0.00 0.00 0.00 18.30 -13.01 0 0 0 0
09OCT26 165.00 C 0.00 0.00 0.00 15.80 -13.01 0 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 13.30 -13.02 0 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 10.80 -13.02 0 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 8.30 -13.02 0 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 5.80 -13.04 0 0 0 0
09OCT26 177.50 C 1.80 7.00 1.80 3.30 -13.07 0 4 0 0
09OCT26 180.00 C 0.93 1.01 0.92 0.80 -13.15 0 42 0 0
09OCT26 182.50 C 0.85 1.24 0.64 0.00 -11.61 0 117 76 +76
09OCT26 185.00 C 2.14 2.35 0.28 0.00 -9.38 0 160 87 +87
09OCT26 187.50 C 1.40 1.40 0.10 0.00 -7.17 0 65 40 +40
09OCT26 190.00 C 0.82 0.82 0.08 0.00 -5.54 0 25 15 +15
09OCT26 192.50 C 0.00 0.00 0.00 0.00 -3.94 0 0 60 0
09OCT26 195.00 C 0.00 0.00 0.00 0.00 -2.67 0 0 33 0
09OCT26 197.50 C 0.00 0.00 0.00 0.00 -1.76 0 0 4 0
09OCT26 200.00 C 0.00 0.00 0.00 0.00 -1.15 0 0 8 0
09OCT26 202.50 C 0.00 0.00 0.00 0.00 -0.69 0 0 2 0
09OCT26 205.00 C 0.00 0.00 0.00 0.00 -0.39 0 0 47 0
09OCT26 207.50 C 0.00 0.00 0.00 0.00 -0.21 0 0 141 0
09OCT26 210.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 57 0
09OCT26 212.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 40 0
09OCT26 215.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 15 0
09OCT26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
09OCT26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
09OCT26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
09OCT26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
09OCT26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09OCT26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
09OCT26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
09OCT26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 247.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 252.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 257.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 262.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 148.00 C 0.00 0.00 0.00 33.04 -12.89 73 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 32.07 -12.87 73 0 0 0
16OCT26 150.00 C 0.00 0.00 0.00 31.11 -12.84 73 0 0 0
16OCT26 152.50 C 0.00 0.00 0.00 28.72 -12.76 73 0 0 0
16OCT26 155.00 C 0.00 0.00 0.00 26.37 -12.65 73 0 0 0
16OCT26 157.50 C 0.00 0.00 0.00 24.08 -12.50 73 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 21.85 -12.32 73 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 19.70 -12.08 73 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 17.65 -11.78 73 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 15.69 -11.45 73 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 13.85 -11.05 73 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 12.13 -10.59 73 0 0 0
16OCT26 175.00 C 9.14 9.14 9.14 10.41 -10.22 71 15 15 +15
16OCT26 177.50 C 0.00 0.00 0.00 9.34 -9.28 75 0 0 0
16OCT26 180.00 C 9.05 9.05 6.40 8.00 -8.72 75 18 18 +18
16OCT26 182.50 C 6.29 6.80 6.29 6.79 -8.12 75 12 12 +12
16OCT26 185.00 C 0.00 0.00 0.00 5.71 -7.51 75 0 0 0
16OCT26 187.50 C 3.30 5.20 3.30 4.77 -6.53 74 9 8 +8
16OCT26 190.00 C 4.00 5.20 3.40 3.94 -5.96 74 22 12 -3
16OCT26 192.50 C 0.00 0.00 0.00 3.23 -5.38 74 0 15 0
16OCT26 195.00 C 2.58 2.59 2.58 2.59 -4.85 73 19 22 +5
16OCT26 197.50 C 2.00 2.81 2.00 2.12 -4.26 74 60 60 +60
16OCT26 200.00 C 2.31 2.31 2.31 1.70 -3.74 74 15 15 +15
16OCT26 202.50 C 1.90 1.90 1.90 1.35 -3.26 74 16 16 +16
16OCT26 205.00 C 0.00 0.00 0.00 1.06 -2.82 73 0 1 0
16OCT26 207.50 C 0.00 0.00 0.00 0.83 -2.41 73 0 20 0
16OCT26 210.00 C 0.68 0.68 0.68 0.64 -2.05 73 1 1 0
16OCT26 212.50 C 0.00 0.00 0.00 0.50 -1.72 74 0 3 0
16OCT26 215.00 C 0.00 0.00 0.00 0.38 -1.44 73 0 0 0
16OCT26 217.50 C 0.00 0.00 0.00 0.29 -1.19 73 0 15 0
16OCT26 220.00 C 0.00 0.00 0.00 0.22 -0.99 73 0 0 0
16OCT26 222.50 C 0.00 0.00 0.00 0.16 -0.84 73 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 0.12 -0.70 73 0 22 0
16OCT26 227.50 C 0.00 0.00 0.00 0.09 -0.56 73 0 0 0
16OCT26 230.00 C 0.00 0.00 0.00 0.07 -0.45 74 0 15 0
16OCT26 232.50 C 0.00 0.00 0.00 0.05 -0.36 74 0 30 0
16OCT26 235.00 C 0.00 0.00 0.00 0.04 -0.28 74 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 0.03 -0.22 75 0 15 0
16OCT26 240.00 C 0.00 0.00 0.00 0.02 -0.17 74 0 0 0
16OCT26 242.50 C 0.00 0.00 0.00 0.01 -0.14 72 0 0 0
16OCT26 245.00 C 0.00 0.00 0.00 0.01 -0.10 74 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 0.01 -0.08 76 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 0.01 -0.06 78 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 0.01 -0.04 80 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 0.01 -0.03 83 0 0 0
29OCT26 170.00 C 15.02 15.02 15.02 17.88 -9.60 70 15 15 +15
29OCT26 172.50 C 0.00 0.00 0.00 15.88 -9.71 67 0 0 0
29OCT26 175.00 C 13.37 13.37 13.37 14.51 -9.27 67 15 15 +15
29OCT26 177.50 C 11.91 11.91 11.91 13.53 -8.50 69 15 15 +15
29OCT26 180.00 C 11.52 13.00 10.00 12.37 -8.00 70 34 32 +32
29OCT26 182.50 C 9.77 12.18 9.64 11.22 -7.56 70 31 30 +30
29OCT26 185.00 C 9.31 11.30 9.31 10.13 -7.15 70 46 90 +45
29OCT26 187.50 C 8.29 8.29 8.29 9.14 -6.24 70 15 45 +15
29OCT26 190.00 C 7.85 9.00 7.77 8.23 -5.85 70 111 110 +33
29OCT26 192.50 C 7.03 7.03 7.03 7.39 -5.47 70 5 137 0
29OCT26 195.00 C 6.32 6.32 6.00 6.64 -5.07 70 23 125 -15
29OCT26 197.50 C 5.66 5.66 5.66 5.95 -4.69 70 34 123 -34
29OCT26 200.00 C 5.58 5.58 4.60 5.34 -4.31 70 54 110 +23
29OCT26 205.00 C 0.00 0.00 0.00 4.22 -3.65 71 0 74 0
29OCT26 210.00 C 3.20 3.29 2.70 3.31 -3.05 71 65 91 -61
29OCT26 215.00 C 0.00 0.00 0.00 2.56 -2.54 70 0 136 0
29OCT26 220.00 C 0.00 0.00 0.00 1.96 -2.11 70 0 4,013 0
29OCT26 225.00 C 1.50 1.80 1.33 1.49 -1.71 70 122 114 -3
29OCT26 230.00 C 1.28 1.36 1.17 1.12 -1.53 70 101 510 +32
29OCT26 235.00 C 0.94 1.25 0.94 0.84 -1.21 70 87 35 -52
29OCT26 240.00 C 0.72 1.04 0.72 0.63 -0.95 70 99 35 -64
29OCT26 245.00 C 0.65 0.65 0.65 0.46 -0.75 70 15 90 -10
29OCT26 250.00 C 0.71 0.71 0.71 0.34 -0.58 70 2 77 0
29OCT26 255.00 C 0.00 0.00 0.00 0.25 -0.44 70 0 99 0
29OCT26 260.00 C 0.00 0.00 0.00 0.18 -0.34 70 0 44 0
29OCT26 265.00 C 0.47 0.48 0.47 0.13 -0.26 70 40 5 -40
29OCT26 270.00 C 0.00 0.00 0.00 0.10 -0.19 71 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.06 -0.15 69 0 84 0
29OCT26 280.00 C 0.00 0.00 0.00 0.05 -0.10 70 0 342 0
29OCT26 285.00 C 0.00 0.00 0.00 0.04 -0.07 71 0 75 0
29OCT26 290.00 C 0.00 0.00 0.00 0.03 -0.05 72 0 32 0
29OCT26 295.00 C 0.00 0.00 0.00 0.02 -0.04 71 0 50 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 -0.03 69 0 44 0
27NOV26 170.00 C 0.00 0.00 0.00 24.68 -9.10 71 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 22.65 -9.54 69 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 21.57 -9.08 69 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 20.36 -8.81 70 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 19.20 -8.54 70 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 18.16 -8.20 70 0 0 0
27NOV26 185.00 C 15.05 15.05 15.05 17.13 -7.89 70 15 11 -11
27NOV26 187.50 C 0.00 0.00 0.00 16.15 -6.88 70 0 20 0
27NOV26 190.00 C 15.69 16.13 14.66 15.23 -6.61 70 57 41 +8
27NOV26 192.50 C 0.00 0.00 0.00 14.35 -6.35 71 0 90 0
27NOV26 195.00 C 0.00 0.00 0.00 13.52 -6.08 71 0 47 0
27NOV26 197.50 C 13.89 13.89 12.40 12.80 -5.75 71 16 65 +15
27NOV26 200.00 C 11.80 11.80 11.80 12.00 -5.54 71 4 25 0
27NOV26 205.00 C 0.00 0.00 0.00 10.67 -4.99 72 0 32 0
27NOV26 210.00 C 9.10 9.10 9.10 9.47 -4.48 72 3 122 0
27NOV26 215.00 C 7.93 7.93 7.93 8.38 -4.02 72 30 44 -30
27NOV26 220.00 C 6.30 7.04 6.30 7.32 -3.68 72 32 146 0
27NOV26 225.00 C 0.00 0.00 0.00 6.38 -3.48 72 0 62 0
27NOV26 230.00 C 5.57 5.80 5.57 5.55 -3.28 72 41 77 +41
27NOV26 235.00 C 0.00 0.00 0.00 4.82 -3.11 72 0 89 0
27NOV26 240.00 C 0.00 0.00 0.00 4.18 -2.91 72 0 69 0
27NOV26 245.00 C 3.63 3.63 3.63 3.61 -2.62 72 15 43 0
27NOV26 250.00 C 3.52 3.68 3.52 3.12 -2.34 72 5 77 -4
27NOV26 255.00 C 0.00 0.00 0.00 2.70 -2.09 72 0 28 0
27NOV26 260.00 C 0.00 0.00 0.00 2.32 -1.87 72 0 15 0
27NOV26 265.00 C 0.00 0.00 0.00 2.00 -1.66 72 0 40 0
27NOV26 270.00 C 0.00 0.00 0.00 1.72 -1.47 72 0 38 0
27NOV26 275.00 C 0.00 0.00 0.00 1.48 -1.30 72 0 11 0
27NOV26 280.00 C 0.00 0.00 0.00 1.27 -1.15 72 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 1.09 -1.02 72 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.93 -0.90 72 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.80 -0.79 72 0 55 0
27NOV26 300.00 C 0.00 0.00 0.00 0.68 -0.70 72 0 164 0
30DEC26 170.00 C 26.13 26.13 26.05 29.42 -8.18 69 16 16 +16
30DEC26 172.50 C 25.60 25.60 25.60 27.31 -10.00 67 12 12 +12
30DEC26 175.00 C 24.91 24.91 24.91 26.13 -9.76 67 2 2 +2
30DEC26 177.50 C 25.66 25.66 25.66 25.71 -8.81 69 15 15 +15
30DEC26 180.00 C 24.86 24.86 24.84 23.89 -9.29 67 30 30 +30
30DEC26 182.50 C 23.45 23.45 23.45 22.83 -9.06 67 15 15 +15
30DEC26 185.00 C 22.40 23.68 22.40 21.81 -7.91 67 17 15 0
30DEC26 187.50 C 21.41 21.41 21.41 20.83 -7.71 67 15 33 +15
30DEC26 190.00 C 19.83 19.83 19.83 19.88 -7.53 67 3 31 +3
30DEC26 192.50 C 0.00 0.00 0.00 19.22 -7.09 68 0 33 0
30DEC26 195.00 C 18.14 18.14 18.14 18.14 -7.10 68 2 17 +2
30DEC26 197.50 C 0.00 0.00 0.00 17.58 -6.63 68 0 64 0
30DEC26 200.00 C 0.00 0.00 0.00 17.06 -6.16 69 0 44 0
30DEC26 205.00 C 0.00 0.00 0.00 15.86 -5.48 70 0 55 0
30DEC26 210.00 C 0.00 0.00 0.00 14.41 -5.18 70 0 109 0
30DEC26 215.00 C 0.00 0.00 0.00 13.06 -4.90 70 0 223 0
30DEC26 220.00 C 0.00 0.00 0.00 11.83 -4.63 70 0 21 0
30DEC26 225.00 C 0.00 0.00 0.00 10.70 -4.83 70 0 45 0
30DEC26 230.00 C 0.00 0.00 0.00 9.67 -4.54 70 0 25 0
30DEC26 235.00 C 8.88 8.88 8.88 8.74 -4.25 70 32 45 +29
30DEC26 240.00 C 0.00 0.00 0.00 7.89 -3.97 70 0 45 0
30DEC26 245.00 C 0.00 0.00 0.00 7.12 -3.71 70 0 33 0
30DEC26 250.00 C 0.00 0.00 0.00 6.42 -3.46 70 0 22 0
30DEC26 255.00 C 0.00 0.00 0.00 5.78 -3.23 70 0 36 0
30DEC26 260.00 C 0.00 0.00 0.00 5.21 -3.00 70 0 135 0
30DEC26 265.00 C 0.00 0.00 0.00 4.55 -2.93 69 0 3 0
30DEC26 270.00 C 0.00 0.00 0.00 4.10 -2.71 69 0 18 0
30DEC26 275.00 C 0.00 0.00 0.00 3.69 -2.50 69 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 3.31 -2.32 69 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 3.07 -2.05 70 0 3 0
30DEC26 290.00 C 3.14 3.14 3.14 2.76 -1.90 70 45 45 +45
30DEC26 295.00 C 0.00 0.00 0.00 2.48 -1.75 70 0 2 0
30DEC26 300.00 C 3.06 3.06 3.06 2.23 -1.61 70 30 62 +30
28JAN27 172.50 C 30.36 30.36 30.36 31.74 -9.92 68 7 7 +7
28JAN27 175.00 C 29.08 29.08 27.70 30.77 -8.34 69 55 55 +55
28JAN27 177.50 C 28.13 28.13 26.68 29.26 -8.59 68 57 45 +45
28JAN27 180.00 C 29.03 29.03 26.69 28.19 -9.57 68 22 22 +22
28JAN27 182.50 C 27.97 27.97 27.97 27.16 -9.36 68 15 15 +15
28JAN27 185.00 C 24.47 24.47 24.47 26.16 -8.11 68 8 23 +8
28JAN27 187.50 C 24.97 24.97 24.97 25.19 -7.95 68 15 21 +15
28JAN27 190.00 C 0.00 0.00 0.00 24.37 -7.67 69 0 15 0
28JAN27 192.50 C 0.00 0.00 0.00 23.50 -7.47 69 0 36 0
28JAN27 195.00 C 0.00 0.00 0.00 22.65 -7.29 69 0 59 0
28JAN27 197.50 C 0.00 0.00 0.00 21.65 -7.28 69 0 60 0
28JAN27 200.00 C 21.48 21.48 21.48 21.55 -6.41 70 7 45 0
28JAN27 205.00 C 0.00 0.00 0.00 20.29 -5.80 71 0 30 0
28JAN27 210.00 C 0.00 0.00 0.00 18.92 -5.42 72 0 15 0
28JAN27 215.00 C 16.10 16.10 16.10 17.49 -5.20 72 15 45 +15
28JAN27 220.00 C 0.00 0.00 0.00 16.17 -4.98 71 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 14.94 -4.76 71 0 15 0
28JAN27 230.00 C 0.00 0.00 0.00 13.80 -4.55 71 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 12.74 -4.34 71 0 8 0
28JAN27 240.00 C 0.00 0.00 0.00 11.75 -4.15 71 0 8 0
28JAN27 245.00 C 0.00 0.00 0.00 10.85 -3.94 71 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 10.01 -3.75 71 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 41.28 -7.93 72 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 38.95 -10.25 69 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 37.89 -8.89 69 0 0 0
30MAR27 177.50 C 38.41 38.41 38.41 36.85 -9.92 70 175 175 +175
30MAR27 180.00 C 0.00 0.00 0.00 35.84 -8.62 70 160 160 +160
30MAR27 182.50 C 35.83 36.00 35.83 34.86 -9.59 70 18 18 +18
30MAR27 185.00 C 0.00 0.00 0.00 33.90 -8.13 70 0 0 0
30MAR27 187.50 C 33.94 33.94 33.94 32.97 -8.00 70 15 15 0
30MAR27 190.00 C 32.05 32.05 32.05 32.06 -7.88 70 15 42 +15
30MAR27 192.50 C 0.00 0.00 0.00 31.17 -7.76 70 0 44 0
30MAR27 195.00 C 0.00 0.00 0.00 30.31 -7.63 70 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 29.47 -7.51 70 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 28.66 -7.38 70 0 30 0
30MAR27 205.00 C 0.00 0.00 0.00 27.15 -7.08 70 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 25.61 -6.89 70 0 54 0
30MAR27 215.00 C 0.00 0.00 0.00 24.21 -6.65 70 0 245 0
30MAR27 220.00 C 0.00 0.00 0.00 22.88 -6.43 71 0 259 0
30MAR27 225.00 C 0.00 0.00 0.00 22.30 -5.53 72 0 37 0
30MAR27 230.00 C 0.00 0.00 0.00 21.07 -5.35 72 0 47 0
30MAR27 235.00 C 0.00 0.00 0.00 19.46 -5.62 71 0 13 0
30MAR27 240.00 C 0.00 0.00 0.00 18.49 -5.32 71 0 12 0
30MAR27 245.00 C 0.00 0.00 0.00 17.79 -5.51 72 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 16.82 -5.30 72 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 15.90 -4.48 72 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 15.03 -4.31 72 0 13 0
30MAR27 265.00 C 0.00 0.00 0.00 14.21 -4.72 72 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 13.43 -4.01 72 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 12.70 -3.86 72 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 12.01 -4.20 72 0 0 0
30MAR27 285.00 C 11.85 11.85 11.85 11.70 -3.23 73 20 0 -20
30MAR27 290.00 C 0.00 0.00 0.00 10.75 -3.43 72 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 10.16 -3.31 72 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 9.62 -3.18 72 0 40 0
29JUN27 170.00 C 0.00 0.00 0.00 50.88 -8.29 74 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 49.85 -9.31 74 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 47.37 -8.93 72 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 46.41 -9.49 72 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 45.47 -10.42 72 0 0 0
29JUN27 182.50 C 44.49 44.49 44.44 44.55 -8.64 72 30 30 +30
29JUN27 185.00 C 43.57 43.57 43.57 43.65 -8.55 72 15 15 +15
29JUN27 187.50 C 42.71 42.71 42.71 42.77 -8.45 72 15 15 0
29JUN27 190.00 C 41.87 41.87 41.87 41.91 -8.35 72 15 15 0
29JUN27 192.50 C 0.00 0.00 0.00 41.07 -8.25 72 0 45 0
29JUN27 195.00 C 40.25 40.25 40.25 40.24 -8.16 72 15 39 +9
29JUN27 197.50 C 0.00 0.00 0.00 39.43 -8.07 72 0 215 0
29JUN27 200.00 C 0.00 0.00 0.00 38.64 -7.97 72 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 37.11 -7.79 72 0 15 0
29JUN27 210.00 C 0.00 0.00 0.00 36.75 -6.50 74 0 15 0
29JUN27 215.00 C 0.00 0.00 0.00 35.30 -6.36 74 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 33.91 -6.23 74 0 244 0
29JUN27 225.00 C 0.00 0.00 0.00 31.61 -7.07 73 0 229 0
29JUN27 230.00 C 0.00 0.00 0.00 30.38 -6.89 73 0 29 0
29JUN27 235.00 C 0.00 0.00 0.00 29.20 -6.72 73 0 27 0
29JUN27 240.00 C 0.00 0.00 0.00 28.93 -5.69 74 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 27.81 -5.57 74 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 26.74 -5.44 74 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 25.72 -5.31 74 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 24.74 -5.18 74 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 23.80 -5.06 74 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 22.90 -4.93 74 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 22.03 -4.82 74 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 21.20 -4.71 74 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 20.41 -4.59 74 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 19.65 -4.48 74 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 18.92 -4.37 74 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 18.22 -4.26 74 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 58.69 -8.75 75 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 57.72 -9.71 75 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 55.07 -10.33 73 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 54.17 -11.22 73 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 53.29 -9.20 73 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 52.42 -10.06 73 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 51.57 -10.90 73 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 50.73 -8.95 73 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 49.91 -8.88 73 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 49.11 -8.79 73 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 48.33 -8.71 73 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 47.55 -8.64 73 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 46.88 -8.47 73 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 45.31 -8.41 73 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 45.24 -6.91 75 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 43.82 -6.81 75 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 42.46 -6.70 75 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 41.15 -6.59 75 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 39.88 -6.49 75 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 38.66 -6.38 75 0 24 0
29SEP27 240.00 C 0.00 0.00 0.00 36.81 -7.08 74 0 11 0
29SEP27 245.00 C 0.00 0.00 0.00 36.35 -6.39 75 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 35.25 -6.40 75 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 34.19 -6.40 75 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 33.17 -7.09 75 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 32.19 -6.95 75 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 31.24 -6.82 75 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 30.32 -5.59 75 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 29.44 -5.49 75 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 28.58 -6.34 75 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 27.76 -6.32 75 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 26.96 -6.20 75 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 25.84 -5.61 75 0 4 0
TOTAL CALL 2,675 13,709 +1,157
09OCT26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09OCT26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 172.50 P 0.38 0.52 0.38 0.00 -0.01 0 45 35 +5
09OCT26 175.00 P 0.52 1.30 0.52 0.00 -0.03 0 139 116 +106
09OCT26 177.50 P 0.97 1.32 0.10 0.00 -0.06 0 117 115 +108
09OCT26 180.00 P 1.10 3.22 0.53 0.00 -0.14 0 32 50 +26
09OCT26 182.50 P 1.00 2.15 0.75 1.70 +1.41 0 51 0 -51
09OCT26 185.00 P 5.50 5.50 5.50 4.20 +3.61 0 1 0 -10
09OCT26 187.50 P 9.66 9.66 9.66 6.70 +5.65 0 15 0 -14
09OCT26 190.00 P 0.00 0.00 0.00 9.20 +7.43 0 2 0 -12
09OCT26 192.50 P 8.69 8.69 8.69 11.70 +8.94 0 15 0 -491
09OCT26 195.00 P 0.00 0.00 0.00 14.20 +10.16 0 0 0 -193
09OCT26 197.50 P 0.00 0.00 0.00 16.70 +11.16 0 0 0 -67
09OCT26 200.00 P 0.00 0.00 0.00 19.20 +11.66 0 0 0 -31
09OCT26 202.50 P 0.00 0.00 0.00 21.70 +12.35 0 0 0 -186
09OCT26 205.00 P 0.00 0.00 0.00 24.20 +12.64 0 0 0 -21
09OCT26 207.50 P 0.00 0.00 0.00 26.70 +12.82 0 0 0 0
09OCT26 210.00 P 30.00 30.00 30.00 29.20 +12.91 0 3 0 -5
09OCT26 212.50 P 0.00 0.00 0.00 31.70 +12.96 0 0 0 0
09OCT26 215.00 P 0.00 0.00 0.00 34.20 +12.99 0 0 0 0
09OCT26 217.50 P 0.00 0.00 0.00 36.70 +13.00 0 0 0 0
09OCT26 220.00 P 0.00 0.00 0.00 39.20 +13.00 0 0 0 0
09OCT26 222.50 P 0.00 0.00 0.00 41.70 +13.00 0 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 44.20 +13.00 0 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 46.70 +13.00 0 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 49.20 +13.00 0 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 51.70 +13.00 0 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 54.20 +13.00 0 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 56.70 +13.00 0 0 0 0
09OCT26 240.00 P 0.00 0.00 0.00 59.20 +13.00 0 0 0 0
09OCT26 242.50 P 0.00 0.00 0.00 61.70 +13.00 0 0 0 0
09OCT26 245.00 P 0.00 0.00 0.00 64.20 +13.00 0 0 0 0
09OCT26 247.50 P 0.00 0.00 0.00 66.70 +13.00 0 0 0 0
09OCT26 250.00 P 0.00 0.00 0.00 69.20 +13.00 0 0 0 0
09OCT26 252.50 P 0.00 0.00 0.00 71.70 +13.00 0 0 0 0
09OCT26 255.00 P 0.00 0.00 0.00 74.20 +13.00 0 0 0 0
09OCT26 257.50 P 0.00 0.00 0.00 76.70 +13.00 0 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 79.20 +13.00 0 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 81.70 +13.00 0 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 84.20 +13.00 0 0 0 0
16OCT26 148.00 P 0.27 0.50 0.27 0.15 +0.12 73 13 13 +13
16OCT26 149.00 P 0.00 0.00 0.00 0.18 +0.14 73 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 0.22 +0.17 74 0 0 0
16OCT26 152.50 P 0.00 0.00 0.00 0.33 +0.25 73 0 0 0
16OCT26 155.00 P 0.00 0.00 0.00 0.49 +0.37 73 0 0 0
16OCT26 157.50 P 1.01 1.01 1.01 0.70 +0.53 73 15 45 +15
16OCT26 160.00 P 1.60 1.60 1.08 0.97 +0.72 73 44 62 +32
16OCT26 162.50 P 0.00 0.00 0.00 1.34 +0.96 74 0 30 0
16OCT26 165.00 P 2.27 2.79 1.95 1.80 +1.27 74 17 32 +17
16OCT26 167.50 P 0.00 0.00 0.00 2.32 +1.59 73 0 15 0
16OCT26 170.00 P 3.90 3.90 3.90 2.97 +1.97 73 1 31 +1
16OCT26 172.50 P 0.00 0.00 0.00 3.73 +2.38 73 0 15 0
16OCT26 175.00 P 3.75 5.99 3.75 4.52 +2.76 71 27 27 +27
16OCT26 177.50 P 5.75 5.93 5.75 5.52 +3.26 71 3 21 +3
16OCT26 180.00 P 5.49 7.72 5.49 6.67 +3.78 71 36 27 +26
16OCT26 182.50 P 6.18 9.00 6.18 7.96 +4.37 70 9 11 +2
16OCT26 185.00 P 0.00 0.00 0.00 9.35 +4.93 70 0 2 0
16OCT26 187.50 P 0.00 0.00 0.00 11.25 +6.06 73 0 15 0
16OCT26 190.00 P 0.00 0.00 0.00 12.98 +6.69 73 2 31 +2
16OCT26 192.50 P 0.00 0.00 0.00 14.29 +6.86 68 0 300 0
16OCT26 195.00 P 0.00 0.00 0.00 16.66 +7.73 73 0 1,433 0
16OCT26 197.50 P 0.00 0.00 0.00 18.67 +8.29 73 0 27 0
16OCT26 200.00 P 22.00 22.00 22.00 20.74 +8.79 73 1 34 0
16OCT26 202.50 P 0.00 0.00 0.00 22.92 +9.20 73 0 48 0
16OCT26 205.00 P 0.00 0.00 0.00 25.13 +10.05 73 0 30 0
16OCT26 207.50 P 0.00 0.00 0.00 27.41 +10.49 73 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 29.74 +10.89 73 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 32.09 +11.22 73 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 34.49 +11.54 73 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 36.90 +11.78 73 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 39.34 +12.03 73 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 41.79 +12.20 73 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 44.25 +12.37 72 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 46.73 +12.50 73 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 49.21 +12.62 72 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 51.71 +12.72 75 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 54.20 +12.79 0 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 56.70 +12.85 0 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 59.20 +12.90 0 0 0 0
16OCT26 242.50 P 0.00 0.00 0.00 61.70 +12.93 0 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 64.20 +12.96 0 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 66.70 +12.98 0 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 69.20 +12.99 0 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 71.70 +13.00 0 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 74.20 +13.00 0 0 0 0
29OCT26 170.00 P 6.00 8.50 6.00 6.88 +3.43 70 98 126 +51
29OCT26 172.50 P 0.00 0.00 0.00 7.89 +3.78 70 0 16 0
29OCT26 175.00 P 7.65 8.50 7.65 8.94 +4.15 70 17 108 +15
29OCT26 177.50 P 10.86 12.24 9.24 10.07 +4.48 70 45 71 -5
29OCT26 180.00 P 9.99 13.60 9.85 11.29 +4.84 70 50 322 +35
29OCT26 182.50 P 13.23 13.29 13.23 12.60 +5.23 70 30 119 0
29OCT26 185.00 P 15.00 15.00 15.00 13.97 +5.55 69 50 144 -50
29OCT26 187.50 P 14.62 14.62 14.62 15.37 +5.90 69 1 25 0
29OCT26 190.00 P 14.00 20.00 14.00 16.96 +6.24 69 11 96 +3
29OCT26 192.50 P 0.00 0.00 0.00 18.75 +6.78 70 0 80 0
29OCT26 195.00 P 0.00 0.00 0.00 20.50 +7.17 70 0 226 0
29OCT26 197.50 P 0.00 0.00 0.00 22.29 +7.50 70 0 94 0
29OCT26 200.00 P 0.00 0.00 0.00 24.12 +7.87 70 0 526 0
29OCT26 205.00 P 0.00 0.00 0.00 28.02 +9.03 70 0 169 0
29OCT26 210.00 P 0.00 0.00 0.00 32.13 +9.69 70 0 157 0
29OCT26 215.00 P 0.00 0.00 0.00 37.29 +11.17 78 0 99 0
29OCT26 220.00 P 0.00 0.00 0.00 41.33 +10.41 75 0 129 0
29OCT26 225.00 P 0.00 0.00 0.00 46.46 +12.29 82 0 112 0
29OCT26 230.00 P 0.00 0.00 0.00 51.04 +12.59 83 0 450 0
29OCT26 235.00 P 0.00 0.00 0.00 55.40 +12.54 80 0 60 0
29OCT26 240.00 P 0.00 0.00 0.00 59.57 +12.14 70 0 59 0
29OCT26 245.00 P 0.00 0.00 0.00 65.81 +12.17 95 0 43 0
29OCT26 250.00 P 0.00 0.00 0.00 69.33 +12.53 70 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 74.27 +12.66 70 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 79.22 +12.77 69 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 84.21 +12.86 71 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 89.20 +12.92 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 94.20 +12.97 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 99.20 +12.99 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 104.20 +13.00 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 109.20 +13.00 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 114.20 +13.00 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 119.20 +13.00 0 0 0 0
27NOV26 170.00 P 12.96 13.60 12.96 13.49 +3.92 73 530 518 +488
27NOV26 172.50 P 0.00 0.00 0.00 14.66 +4.19 73 0 14 0
27NOV26 175.00 P 15.47 16.60 15.47 15.88 +4.46 73 10 14 -3
27NOV26 177.50 P 16.72 18.45 15.51 17.17 +4.65 73 26 92 +7
27NOV26 180.00 P 18.03 20.30 18.03 18.52 +4.91 73 596 184 -453
27NOV26 182.50 P 18.71 21.32 18.71 19.91 +5.20 73 39 132 +22
27NOV26 185.00 P 20.85 20.85 19.32 21.26 +5.35 72 24 95 +24
27NOV26 187.50 P 0.00 0.00 0.00 22.87 +5.66 73 0 15 0
27NOV26 190.00 P 25.62 25.62 25.62 24.43 +5.92 73 2 60 0
27NOV26 192.50 P 0.00 0.00 0.00 26.03 +6.22 73 0 26 0
27NOV26 195.00 P 0.00 0.00 0.00 27.66 +6.44 73 0 102 0
27NOV26 197.50 P 0.00 0.00 0.00 29.37 +6.65 74 0 73 0
27NOV26 200.00 P 0.00 0.00 0.00 31.13 +6.91 74 0 33 0
27NOV26 205.00 P 0.00 0.00 0.00 35.09 +7.79 76 0 365 0
27NOV26 210.00 P 0.00 0.00 0.00 38.85 +8.15 76 0 65 0
27NOV26 215.00 P 0.00 0.00 0.00 42.83 +8.73 77 0 33 0
27NOV26 220.00 P 0.00 0.00 0.00 46.91 +9.07 77 0 15 0
27NOV26 225.00 P 0.00 0.00 0.00 51.07 +10.68 78 0 36 0
27NOV26 230.00 P 0.00 0.00 0.00 55.45 +9.89 80 0 23 0
27NOV26 235.00 P 0.00 0.00 0.00 59.82 +10.18 80 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 63.53 +9.76 77 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 68.86 +10.74 83 0 150 0
27NOV26 250.00 P 0.00 0.00 0.00 73.63 +11.15 85 0 135 0
27NOV26 255.00 P 0.00 0.00 0.00 77.24 +10.28 80 0 105 0
27NOV26 260.00 P 0.00 0.00 0.00 81.23 +9.69 75 0 90 0
27NOV26 265.00 P 0.00 0.00 0.00 87.60 +11.47 88 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 92.25 +11.39 89 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 96.50 +13.38 86 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 99.81 +12.05 71 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 104.66 +12.16 71 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 109.52 +12.27 71 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 114.44 +12.42 72 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 119.36 +12.50 71 0 0 0
30DEC26 170.00 P 17.50 19.91 17.00 17.96 +4.01 71 46 30 +26
30DEC26 172.50 P 18.76 20.30 18.76 19.28 +4.00 71 17 17 +17
30DEC26 175.00 P 22.39 22.39 22.39 20.61 +4.21 71 1 27 +1
30DEC26 177.50 P 0.00 0.00 0.00 21.94 +4.41 71 0 78 0
30DEC26 180.00 P 24.20 24.20 24.20 23.27 +4.61 71 3 248 0
30DEC26 182.50 P 0.00 0.00 0.00 24.74 +4.84 71 0 205 0
30DEC26 185.00 P 28.55 28.55 25.57 26.27 +5.04 71 13 58 -9
30DEC26 187.50 P 26.71 26.71 26.71 27.80 +5.24 71 11 48 0
30DEC26 190.00 P 28.24 29.91 28.24 29.33 +5.44 72 61 55 +48
30DEC26 192.50 P 0.00 0.00 0.00 30.87 +5.64 72 0 45 0
30DEC26 195.00 P 0.00 0.00 0.00 32.55 +5.89 72 0 65 0
30DEC26 197.50 P 0.00 0.00 0.00 34.08 +6.37 72 0 149 0
30DEC26 200.00 P 0.00 0.00 0.00 36.00 +6.27 72 0 78 0
30DEC26 205.00 P 0.00 0.00 0.00 39.45 +6.65 72 0 117 0
30DEC26 210.00 P 0.00 0.00 0.00 43.17 +7.08 73 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 45.61 +7.22 69 0 1 0
30DEC26 220.00 P 0.00 0.00 0.00 49.31 +7.56 69 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 53.29 +6.59 69 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 57.29 +8.25 69 0 21 0
30DEC26 235.00 P 0.00 0.00 0.00 61.31 +8.57 69 0 6 0
30DEC26 240.00 P 0.00 0.00 0.00 65.55 +8.93 69 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 69.81 +9.18 69 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 74.08 +9.44 69 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 78.50 +9.78 69 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 82.97 +9.99 69 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 87.60 +10.35 70 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 92.25 +10.72 71 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 96.63 +10.68 69 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 101.28 +10.85 69 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 105.94 +11.03 69 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 110.67 +11.26 69 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 115.44 +11.40 69 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 120.22 +11.53 69 0 0 0
28JAN27 172.50 P 22.20 23.71 22.20 23.33 +3.95 72 17 17 +17
28JAN27 175.00 P 0.00 0.00 0.00 24.69 +4.16 72 0 2 0
28JAN27 177.50 P 0.00 0.00 0.00 26.04 +4.36 72 0 7 0
28JAN27 180.00 P 0.00 0.00 0.00 27.40 +4.47 72 0 0 0
28JAN27 182.50 P 29.35 29.50 29.35 28.90 +4.62 72 16 62 +15
28JAN27 185.00 P 29.58 29.58 29.58 30.45 +4.81 72 9 39 +9
28JAN27 187.50 P 31.08 31.08 31.08 32.00 +5.00 73 9 39 +3
28JAN27 190.00 P 33.19 33.19 33.19 33.56 +5.20 73 15 15 +15
28JAN27 192.50 P 0.00 0.00 0.00 35.12 +5.40 73 0 36 0
28JAN27 195.00 P 0.00 0.00 0.00 36.68 +5.50 73 0 55 0
28JAN27 197.50 P 0.00 0.00 0.00 38.40 +5.66 73 0 45 0
28JAN27 200.00 P 0.00 0.00 0.00 40.14 +6.36 73 0 33 0
28JAN27 205.00 P 0.00 0.00 0.00 43.64 +7.31 73 0 12 0
28JAN27 210.00 P 0.00 0.00 0.00 45.77 +6.39 70 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 49.42 +6.64 70 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 53.15 +6.97 70 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 56.89 +7.30 70 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 60.74 +7.55 70 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 64.77 +7.85 70 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 68.80 +8.13 70 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 72.85 +8.43 70 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 77.05 +8.65 70 0 0 0
30MAR27 170.00 P 29.20 29.58 28.94 29.03 +4.74 74 23 21 +21
30MAR27 172.50 P 0.00 0.00 0.00 30.42 +4.21 74 0 0 0
30MAR27 175.00 P 32.04 32.04 30.88 31.82 +4.40 74 40 32 +24
30MAR27 177.50 P 32.99 33.48 32.99 33.22 +4.42 74 115 71 +55
30MAR27 180.00 P 34.98 34.98 34.98 34.63 +4.43 74 85 85 +64
30MAR27 182.50 P 36.50 36.50 36.39 36.17 +4.58 74 30 30 +19
30MAR27 185.00 P 37.15 37.15 37.15 37.77 +4.78 74 15 30 +15
30MAR27 187.50 P 38.27 38.27 38.27 39.02 +4.62 74 15 15 +15
30MAR27 190.00 P 0.00 0.00 0.00 40.84 +5.04 74 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 42.56 +5.35 74 0 20 0
30MAR27 195.00 P 0.00 0.00 0.00 44.16 +5.45 75 0 29 0
30MAR27 197.50 P 0.00 0.00 0.00 44.43 +4.12 72 0 41 0
30MAR27 200.00 P 0.00 0.00 0.00 47.40 +5.49 75 0 58 0
30MAR27 205.00 P 0.00 0.00 0.00 50.97 +6.76 75 0 28 0
30MAR27 210.00 P 0.00 0.00 0.00 52.95 +5.31 72 0 12 0
30MAR27 215.00 P 0.00 0.00 0.00 56.43 +5.59 72 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 59.92 +6.36 72 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 63.68 +6.65 72 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 69.50 +7.18 76 0 15 0
30MAR27 235.00 P 0.00 0.00 0.00 71.29 +7.29 72 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 75.10 +5.38 72 0 15 0
30MAR27 245.00 P 0.00 0.00 0.00 79.00 +7.51 72 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 85.58 +10.29 78 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 87.18 +8.07 72 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 91.28 +8.35 72 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 95.39 +8.46 72 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 99.55 +8.53 72 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 103.88 +8.77 72 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 108.22 +9.00 72 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 115.37 +12.04 79 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 119.72 +12.24 79 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 121.27 +9.46 72 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 125.73 +9.58 72 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 37.73 +4.29 76 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 39.18 +5.01 76 0 0 0
29JUN27 175.00 P 41.72 41.72 41.18 40.64 +3.99 76 30 15 0
29JUN27 177.50 P 0.00 0.00 0.00 42.10 +3.99 76 0 13 0
29JUN27 180.00 P 0.00 0.00 0.00 43.57 +4.01 76 0 12 0
29JUN27 182.50 P 0.00 0.00 0.00 45.16 +4.14 76 0 6 0
29JUN27 185.00 P 0.00 0.00 0.00 46.81 +4.33 77 0 12 0
29JUN27 187.50 P 0.00 0.00 0.00 48.46 +4.52 77 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 48.65 +3.25 74 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 50.25 +3.38 74 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 51.85 +3.42 74 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 55.06 +4.98 77 0 230 0
29JUN27 200.00 P 0.00 0.00 0.00 56.72 +4.99 77 0 227 0
29JUN27 205.00 P 0.00 0.00 0.00 58.30 +4.87 74 0 27 0
29JUN27 210.00 P 0.00 0.00 0.00 63.70 +5.36 77 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 65.40 +5.54 74 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 68.96 +5.86 74 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 72.53 +5.88 74 0 245 0
29JUN27 230.00 P 0.00 0.00 0.00 76.11 +5.90 74 0 15 0
29JUN27 235.00 P 0.00 0.00 0.00 82.22 +7.04 78 0 15 0
29JUN27 240.00 P 0.00 0.00 0.00 83.70 +4.86 74 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 87.58 +6.65 74 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 91.46 +6.93 74 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 95.36 +6.97 74 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 99.26 +6.99 74 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 103.21 +7.05 74 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 107.36 +7.31 74 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 111.51 +7.56 74 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 115.67 +7.82 74 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 119.84 +8.03 74 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 124.02 +8.06 74 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 128.20 +8.08 74 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 132.40 +8.12 74 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 44.58 +3.90 77 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 46.08 +4.73 77 0 0 0
29SEP27 175.00 P 47.08 49.15 46.90 47.59 +3.50 77 27 31 +25
29SEP27 177.50 P 0.00 0.00 0.00 49.09 +3.50 77 0 30 0
29SEP27 180.00 P 48.13 50.13 48.13 50.61 +3.52 77 14 29 +4
29SEP27 182.50 P 0.00 0.00 0.00 52.25 +3.66 78 0 2 0
29SEP27 185.00 P 0.00 0.00 0.00 53.93 +3.83 78 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 55.62 +4.01 78 0 0 0
29SEP27 190.00 P 56.91 56.91 56.91 56.78 +3.66 77 2 16 0
29SEP27 192.50 P 0.00 0.00 0.00 57.28 +2.65 75 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 58.92 +2.68 75 0 0 0
29SEP27 197.50 P 61.16 61.16 61.16 61.94 +4.01 77 2 4 +2
29SEP27 200.00 P 0.00 0.00 0.00 62.21 +2.59 75 0 2 0
29SEP27 205.00 P 0.00 0.00 0.00 65.50 +2.49 75 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 68.83 +4.37 75 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 72.45 +3.30 75 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 76.08 +5.01 75 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 79.71 +5.31 75 0 8 0
29SEP27 230.00 P 0.00 0.00 0.00 83.34 +5.34 75 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 86.99 +3.76 75 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 90.65 +5.38 75 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 94.39 +5.48 75 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 98.32 +5.76 75 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 102.26 +6.04 75 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 106.20 +4.13 75 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 110.15 +6.43 75 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 114.10 +6.44 75 0 12 0
29SEP27 275.00 P 0.00 0.00 0.00 118.07 +6.47 75 0 12 0
29SEP27 280.00 P 0.00 0.00 0.00 122.04 +6.49 75 0 12 0
29SEP27 285.00 P 0.00 0.00 0.00 126.12 +6.62 75 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 130.32 +6.86 75 0 30 0
29SEP27 295.00 P 0.00 0.00 0.00 134.52 +7.09 75 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 138.73 +7.32 75 0 0 0
TOTAL PUT 2,733 12,229 -178
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$ 2.650
29OCT26 1.60 C 0.00 0.00 0.00 1.06 +0.03 117 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 1.01 +0.03 110 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.96 +0.03 104 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.91 +0.02 98 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.86 +0.02 92 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.81 +0.02 86 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.76 +0.02 81 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.71 +0.03 75 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.67 +0.04 85 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.58 +0.03 83 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.50 +0.04 86 0 61 0
29OCT26 2.30 C 0.00 0.00 0.00 0.41 +0.02 78 0 0 0
29OCT26 2.40 C 0.28 0.31 0.28 0.34 +0.02 79 8 148 0
29OCT26 2.50 C 0.24 0.24 0.24 0.27 +0.01 76 3 25 0
29OCT26 2.60 C 0.17 0.17 0.17 0.21 0.00 74 5 349 0
29OCT26 2.70 C 0.14 0.16 0.14 0.16 0.00 72 110 682 0
29OCT26 2.80 C 0.10 0.10 0.10 0.13 0.00 76 8 390 0
29OCT26 2.90 C 0.10 0.10 0.10 0.10 0.00 76 20 412 -20
29OCT26 3.00 C 0.00 0.00 0.00 0.07 -0.01 74 0 1,857 0
29OCT26 3.10 C 0.00 0.00 0.00 0.05 -0.01 73 0 485 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 0.00 76 0 368 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 0.00 77 0 44 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 0.00 76 0 115 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 70 0 102 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 81 0 169 0
27NOV26 1.65 C 0.00 0.00 0.00 1.02 +0.04 79 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.97 +0.04 75 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.93 +0.04 80 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.89 +0.04 83 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.85 +0.04 85 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.80 +0.03 80 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.77 +0.04 86 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.73 +0.04 86 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.64 +0.02 79 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.58 +0.02 83 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.51 +0.01 82 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.45 +0.01 82 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.39 0.00 80 0 1 0
27NOV26 2.60 C 0.00 0.00 0.00 0.34 0.00 80 0 120 0
27NOV26 2.70 C 0.00 0.00 0.00 0.30 0.00 82 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.26 0.00 81 0 57 0
27NOV26 2.90 C 0.00 0.00 0.00 0.22 -0.01 80 0 61 0
27NOV26 3.00 C 0.00 0.00 0.00 0.19 -0.01 80 0 2,024 0
27NOV26 3.10 C 0.00 0.00 0.00 0.17 0.00 82 0 242 0
27NOV26 3.20 C 0.00 0.00 0.00 0.14 -0.01 81 0 130 0
27NOV26 3.30 C 0.00 0.00 0.00 0.13 0.00 84 0 398 0
27NOV26 3.40 C 0.00 0.00 0.00 0.11 0.00 83 0 224 0
27NOV26 3.50 C 0.00 0.00 0.00 0.09 0.00 82 0 5 0
27NOV26 3.60 C 0.00 0.00 0.00 0.08 0.00 83 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.07 0.00 84 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 1.11 +0.04 90 0 200 0
30DEC26 1.65 C 0.00 0.00 0.00 1.07 +0.04 90 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 1.03 +0.04 90 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.99 +0.04 90 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.95 +0.04 89 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.92 +0.05 92 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.88 +0.04 90 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.85 +0.05 92 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.81 +0.04 90 0 4 0
30DEC26 2.10 C 0.00 0.00 0.00 0.74 +0.03 89 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.67 +0.02 87 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.61 +0.02 86 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.55 +0.01 85 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.50 0.00 85 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.46 +0.01 86 0 419 0
30DEC26 2.70 C 0.00 0.00 0.00 0.42 +0.01 86 0 118 0
30DEC26 2.80 C 0.00 0.00 0.00 0.38 0.00 86 0 152 0
30DEC26 2.90 C 0.00 0.00 0.00 0.34 0.00 85 0 123 0
30DEC26 3.00 C 0.00 0.00 0.00 0.31 0.00 86 0 712 0
30DEC26 3.10 C 0.00 0.00 0.00 0.28 0.00 86 0 196 0
30DEC26 3.20 C 0.23 0.23 0.23 0.26 0.00 87 2 35 +2
30DEC26 3.30 C 0.22 0.23 0.22 0.23 0.00 86 34 935 +29
30DEC26 3.40 C 0.00 0.00 0.00 0.21 0.00 86 0 248 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 0.00 87 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 0.00 86 0 205 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 0.00 88 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 0.00 87 0 226 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 0.00 87 0 33 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 -0.01 85 0 165 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 -0.01 86 0 20 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 -0.01 86 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 -0.01 85 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 -0.01 85 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 -0.01 83 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 -0.01 82 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.04 -0.01 80 0 491 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 -0.01 77 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 -0.01 73 0 47 0
28JAN27 1.85 C 0.00 0.00 0.00 0.98 - 95 0 0 -
28JAN27 1.90 C 0.00 0.00 0.00 0.94 +0.04 93 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.91 +0.04 94 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.88 +0.04 94 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.81 +0.03 91 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.75 +0.02 91 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.68 0.00 87 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.64 +0.01 89 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.59 0.00 89 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.55 0.00 89 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.51 0.00 90 0 1 0
28JAN27 2.80 C 0.00 0.00 0.00 0.47 0.00 89 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.44 0.00 90 0 1 0
28JAN27 3.00 C 0.00 0.00 0.00 0.41 0.00 90 0 3 0
28JAN27 3.10 C 0.00 0.00 0.00 0.38 0.00 90 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.35 0.00 90 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.33 0.00 91 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.30 0.00 90 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.28 0.00 90 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.26 0.00 91 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.24 0.00 90 0 2 0
30MAR27 1.60 C 0.00 0.00 0.00 1.24 0.00 97 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.22 +0.01 100 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 1.19 +0.01 100 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 1.16 +0.01 100 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 1.13 +0.01 100 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.10 +0.01 100 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.07 +0.01 100 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.04 +0.01 99 0 0 0
30MAR27 2.00 C 1.05 1.05 1.05 1.01 0.00 99 1 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.96 0.00 99 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.91 0.00 99 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.87 +0.01 100 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.82 0.00 99 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.78 0.00 99 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.74 0.00 99 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.69 +0.01 97 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.65 0.00 96 0 30 0
30MAR27 2.90 C 0.00 0.00 0.00 0.62 0.00 97 0 13 0
30MAR27 3.00 C 0.00 0.00 0.00 0.59 0.00 97 0 12 0
30MAR27 3.10 C 0.00 0.00 0.00 0.56 0.00 97 0 3 0
30MAR27 3.20 C 0.00 0.00 0.00 0.53 -0.01 96 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.51 0.00 97 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.48 -0.01 97 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.46 0.00 97 0 4 0
30MAR27 3.60 C 0.00 0.00 0.00 0.44 0.00 97 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.42 0.00 98 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.40 0.00 98 0 36 0
30MAR27 3.90 C 0.00 0.00 0.00 0.38 0.00 98 0 5 0
30MAR27 4.00 C 0.00 0.00 0.00 0.36 -0.01 97 0 321 0
30MAR27 4.10 C 0.00 0.00 0.00 0.35 0.00 98 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 0.00 98 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.32 0.00 98 0 13 0
30MAR27 4.40 C 0.00 0.00 0.00 0.30 -0.01 98 0 17 0
30MAR27 4.50 C 0.00 0.00 0.00 0.29 0.00 98 0 10 0
30MAR27 4.60 C 0.00 0.00 0.00 0.28 0.00 99 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.26 -0.01 97 0 60 0
29JUN27 1.60 C 0.00 0.00 0.00 1.48 +0.02 123 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.46 +0.02 124 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.43 +0.02 123 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.41 +0.02 123 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.39 +0.02 124 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.37 +0.02 124 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.35 +0.02 124 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.33 +0.02 124 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.31 +0.02 124 0 2 0
29JUN27 2.10 C 0.00 0.00 0.00 1.27 +0.02 124 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.23 +0.02 123 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 1.19 +0.02 123 0 15 0
29JUN27 2.40 C 0.00 0.00 0.00 1.16 +0.02 123 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.13 +0.02 124 0 30 0
29JUN27 2.60 C 0.00 0.00 0.00 1.10 +0.02 124 0 20 0
29JUN27 2.70 C 0.00 0.00 0.00 1.07 +0.02 124 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.04 +0.02 124 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.01 +0.02 123 0 4 0
29JUN27 3.00 C 0.00 0.00 0.00 0.98 +0.02 123 0 80 0
29JUN27 3.10 C 0.00 0.00 0.00 0.96 +0.02 124 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.93 +0.02 123 0 10 0
29JUN27 3.30 C 0.00 0.00 0.00 0.91 +0.02 123 0 40 0
29JUN27 3.40 C 0.00 0.00 0.00 0.89 +0.02 124 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.86 +0.01 123 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.84 +0.02 123 0 23 0
29JUN27 3.70 C 0.00 0.00 0.00 0.82 +0.02 123 0 137 0
29SEP27 1.65 C 0.00 0.00 0.00 1.65 0.00 136 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.63 0.00 136 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.61 0.00 136 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.59 -0.01 135 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.58 0.00 137 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.56 0.00 136 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.54 -0.01 136 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.53 0.00 136 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.50 0.00 137 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.47 0.00 137 0 15 0
29SEP27 2.30 C 0.00 0.00 0.00 1.44 -0.01 136 0 15 0
29SEP27 2.40 C 0.00 0.00 0.00 1.41 -0.01 136 0 15 0
29SEP27 2.50 C 0.00 0.00 0.00 1.38 -0.01 136 0 15 0
29SEP27 2.60 C 0.00 0.00 0.00 1.36 -0.01 136 0 15 0
29SEP27 2.70 C 0.00 0.00 0.00 1.33 -0.01 136 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.31 -0.01 136 0 15 0
29SEP27 2.90 C 0.00 0.00 0.00 1.28 -0.02 136 0 18 0
29SEP27 3.00 C 0.00 0.00 0.00 1.26 -0.01 136 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.24 -0.01 136 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.22 -0.01 136 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.20 -0.01 136 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.18 -0.01 136 0 35 0
29SEP27 3.50 C 0.00 0.00 0.00 1.16 -0.01 136 0 2 0
29SEP27 3.60 C 0.00 0.00 0.00 1.14 -0.02 136 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.12 -0.02 136 0 1 0
TOTAL CALL 191 15,021 +11
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 124 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 99 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 93 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 88 0 140 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 82 0 120 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 746 0
29OCT26 2.10 P 0.00 0.00 0.00 0.02 -0.01 77 0 246 0
29OCT26 2.20 P 0.00 0.00 0.00 0.04 -0.01 81 0 233 0
29OCT26 2.30 P 0.00 0.00 0.00 0.06 -0.01 80 0 391 0
29OCT26 2.40 P 0.00 0.00 0.00 0.08 -0.02 76 0 242 0
29OCT26 2.50 P 0.14 0.14 0.12 0.12 -0.01 77 106 602 -100
29OCT26 2.60 P 0.18 0.18 0.15 0.16 -0.02 75 35 1,330 +9
29OCT26 2.70 P 0.00 0.00 0.00 0.22 -0.02 78 0 215 0
29OCT26 2.80 P 0.27 0.27 0.27 0.28 -0.03 78 50 886 -50
29OCT26 2.90 P 0.00 0.00 0.00 0.35 -0.03 78 0 119 0
29OCT26 3.00 P 0.00 0.00 0.00 0.43 -0.03 81 0 42 0
29OCT26 3.10 P 0.00 0.00 0.00 0.51 -0.03 81 0 13 0
29OCT26 3.20 P 0.00 0.00 0.00 0.60 -0.03 85 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.69 -0.03 87 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.78 -0.03 88 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.89 -0.02 102 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.98 -0.03 101 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 1.08 -0.03 107 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 75 0 150 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.02 -0.01 78 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.03 -0.01 82 0 216 0
27NOV26 1.85 P 0.00 0.00 0.00 0.04 -0.01 84 0 10 0
27NOV26 1.90 P 0.00 0.00 0.00 0.05 -0.01 85 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.06 -0.01 85 0 60 0
27NOV26 2.00 P 0.00 0.00 0.00 0.07 -0.01 85 0 900 0
27NOV26 2.10 P 0.00 0.00 0.00 0.09 -0.02 83 0 160 0
27NOV26 2.20 P 0.00 0.00 0.00 0.12 -0.02 83 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.16 -0.02 85 0 177 0
27NOV26 2.40 P 0.00 0.00 0.00 0.20 -0.02 85 0 530 0
27NOV26 2.50 P 0.28 0.28 0.28 0.24 -0.03 83 75 350 0
27NOV26 2.60 P 0.00 0.00 0.00 0.30 -0.02 86 0 61 0
27NOV26 2.70 P 0.00 0.00 0.00 0.35 -0.03 84 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.42 -0.02 87 0 17 0
27NOV26 2.90 P 0.00 0.00 0.00 0.48 -0.03 85 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.55 -0.03 86 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.63 -0.03 88 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.71 -0.02 90 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.79 -0.03 90 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.87 -0.03 90 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.96 -0.03 92 0 198 0
27NOV26 3.60 P 0.00 0.00 0.00 1.05 -0.02 94 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.14 -0.03 95 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.05 0.00 90 0 205 0
30DEC26 1.65 P 0.00 0.00 0.00 0.06 0.00 91 0 1 0
30DEC26 1.70 P 0.00 0.00 0.00 0.07 0.00 91 0 5 0
30DEC26 1.75 P 0.00 0.00 0.00 0.08 0.00 91 0 51 0
30DEC26 1.80 P 0.00 0.00 0.00 0.09 -0.01 90 0 92 0
30DEC26 1.85 P 0.00 0.00 0.00 0.10 -0.01 89 0 44 0
30DEC26 1.90 P 0.00 0.00 0.00 0.11 -0.01 88 0 113 0
30DEC26 1.95 P 0.00 0.00 0.00 0.13 -0.01 90 0 10 0
30DEC26 2.00 P 0.00 0.00 0.00 0.14 -0.01 88 0 669 0
30DEC26 2.10 P 0.00 0.00 0.00 0.18 -0.01 90 0 2,237 0
30DEC26 2.20 P 0.00 0.00 0.00 0.22 -0.01 90 0 299 0
30DEC26 2.30 P 0.00 0.00 0.00 0.26 -0.01 90 0 217 0
30DEC26 2.40 P 0.00 0.00 0.00 0.31 -0.01 91 0 721 0
30DEC26 2.50 P 0.00 0.00 0.00 0.36 -0.02 90 0 227 0
30DEC26 2.60 P 0.00 0.00 0.00 0.42 -0.01 92 0 441 0
30DEC26 2.70 P 0.00 0.00 0.00 0.47 -0.02 90 0 1,215 0
30DEC26 2.80 P 0.00 0.00 0.00 0.54 -0.02 92 0 5,902 0
30DEC26 2.90 P 0.00 0.00 0.00 0.60 -0.02 91 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.67 -0.02 91 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.74 -0.02 92 0 43 0
30DEC26 3.20 P 0.00 0.00 0.00 0.82 -0.02 93 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 0.90 -0.02 94 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 0.97 -0.03 93 0 27 0
30DEC26 3.50 P 0.00 0.00 0.00 1.06 -0.02 96 0 34 0
30DEC26 3.60 P 0.00 0.00 0.00 1.14 -0.02 95 0 30 0
30DEC26 3.70 P 0.00 0.00 0.00 1.23 -0.02 97 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.31 -0.03 97 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.40 -0.02 98 0 0 0
30DEC26 4.00 P 1.56 1.56 1.56 1.49 -0.02 99 48 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.58 -0.03 99 0 43 0
30DEC26 4.20 P 0.00 0.00 0.00 1.68 -0.02 103 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.77 -0.02 103 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.86 -0.03 103 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.96 -0.02 106 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.06 -0.02 109 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.15 -0.02 108 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.25 -0.02 111 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.35 -0.02 113 0 200 0
28JAN27 1.85 P 0.00 0.00 0.00 0.16 - 94 0 0 -
28JAN27 1.90 P 0.00 0.00 0.00 0.18 0.00 95 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.19 -0.01 93 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.21 -0.01 93 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.25 -0.01 93 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.30 -0.01 95 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.35 -0.01 95 0 0 0
28JAN27 2.40 P 0.44 0.44 0.44 0.39 -0.02 94 5 5 +5
28JAN27 2.50 P 0.00 0.00 0.00 0.45 -0.02 95 0 30 0
28JAN27 2.60 P 0.00 0.00 0.00 0.51 -0.01 95 0 0 0
28JAN27 2.70 P 0.00 0.00 0.00 0.57 -0.02 95 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.63 -0.02 95 0 10 0
28JAN27 2.90 P 0.00 0.00 0.00 0.70 -0.02 96 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.77 -0.02 97 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.84 -0.02 96 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.91 -0.02 96 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.99 -0.02 98 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 1.07 -0.02 98 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 1.15 -0.02 99 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.23 -0.02 99 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 1.31 -0.02 100 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.18 -0.01 100 0 73 0
30MAR27 1.65 P 0.00 0.00 0.00 0.20 -0.01 101 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.22 -0.01 101 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.24 -0.01 102 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.26 -0.01 101 0 65 0
30MAR27 1.85 P 0.00 0.00 0.00 0.28 -0.01 101 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.30 -0.01 101 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.32 -0.02 101 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.34 -0.02 100 0 1,210 0
30MAR27 2.10 P 0.00 0.00 0.00 0.40 -0.01 102 0 308 0
30MAR27 2.20 P 0.00 0.00 0.00 0.45 -0.01 102 0 105 0
30MAR27 2.30 P 0.00 0.00 0.00 0.50 -0.02 102 0 67 0
30MAR27 2.40 P 0.00 0.00 0.00 0.56 -0.02 102 0 38 0
30MAR27 2.50 P 0.00 0.00 0.00 0.62 -0.02 102 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.68 -0.02 102 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.74 -0.02 102 0 27 0
30MAR27 2.80 P 0.00 0.00 0.00 0.81 -0.02 103 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.88 -0.02 103 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 0.95 -0.02 104 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.02 -0.02 104 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.09 -0.02 103 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.17 -0.02 104 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.22 -0.04 101 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.29 -0.05 101 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.37 -0.05 101 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.45 -0.03 101 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.53 -0.02 101 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.64 -0.03 105 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.73 -0.02 107 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.81 -0.03 107 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.90 -0.02 108 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.99 -0.02 108 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.07 -0.03 108 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.16 -0.02 108 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.25 -0.02 109 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.34 -0.02 110 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.41 0.00 126 0 446 0
29JUN27 1.65 P 0.00 0.00 0.00 0.44 +0.01 127 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.46 0.00 126 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.49 0.00 126 0 45 0
29JUN27 1.80 P 0.00 0.00 0.00 0.52 0.00 126 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.55 0.00 126 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.58 0.00 127 0 90 0
29JUN27 1.95 P 0.00 0.00 0.00 0.61 +0.01 127 0 96 0
29JUN27 2.00 P 0.00 0.00 0.00 0.64 +0.01 127 0 48 0
29JUN27 2.10 P 0.00 0.00 0.00 0.69 0.00 126 0 99 0
29JUN27 2.20 P 0.00 0.00 0.00 0.76 0.00 127 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.82 0.00 126 0 119 0
29JUN27 2.40 P 0.00 0.00 0.00 0.88 -0.01 125 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.94 -0.01 125 0 200 0
29JUN27 2.60 P 0.00 0.00 0.00 1.00 -0.01 124 0 1,057 0
29JUN27 2.70 P 0.00 0.00 0.00 1.06 -0.01 123 0 410 0
29JUN27 2.80 P 0.00 0.00 0.00 1.12 -0.01 122 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.19 -0.01 121 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.26 -0.01 121 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.33 -0.01 121 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.40 -0.01 121 0 55 0
29JUN27 3.30 P 0.00 0.00 0.00 1.47 -0.01 120 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.55 -0.01 121 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.62 -0.01 120 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.69 -0.02 119 0 58 0
29JUN27 3.70 P 1.70 1.70 1.70 1.78 +0.03 120 48 100 +48
29SEP27 1.65 P 0.00 0.00 0.00 0.62 -0.03 138 0 3,400 0
29SEP27 1.70 P 0.00 0.00 0.00 0.66 -0.02 140 0 104 0
29SEP27 1.75 P 0.78 0.78 0.78 0.69 -0.02 140 15 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.72 -0.02 139 0 25 0
29SEP27 1.85 P 0.00 0.00 0.00 0.75 -0.03 139 0 15 0
29SEP27 1.90 P 0.00 0.00 0.00 0.78 -0.03 139 0 60 0
29SEP27 1.95 P 0.00 0.00 0.00 0.82 -0.02 140 0 55 0
29SEP27 2.00 P 0.00 0.00 0.00 0.85 -0.02 140 0 66 0
29SEP27 2.10 P 0.00 0.00 0.00 0.92 -0.02 140 0 2,403 0
29SEP27 2.20 P 0.00 0.00 0.00 0.98 -0.02 139 0 31 0
29SEP27 2.30 P 0.00 0.00 0.00 1.04 -0.02 137 0 30 0
29SEP27 2.40 P 0.00 0.00 0.00 1.10 -0.03 136 0 200 0
29SEP27 2.50 P 0.00 0.00 0.00 1.18 -0.01 137 0 20 0
29SEP27 2.60 P 0.00 0.00 0.00 1.24 -0.01 136 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.31 -0.04 136 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.38 -0.01 135 0 13 0
29SEP27 2.90 P 0.00 0.00 0.00 1.45 -0.01 134 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.52 -0.01 134 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.60 0.00 134 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.67 -0.01 134 0 10 0
29SEP27 3.30 P 0.00 0.00 0.00 1.77 +0.02 136 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.84 +0.02 136 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.90 0.00 134 0 82 0
29SEP27 3.60 P 0.00 0.00 0.00 1.97 -0.07 132 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 2.05 -0.01 132 0 13 0
TOTAL PUT 382 57,550 -88
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$ 27.980
09OCT26 18.75 C 0.00 0.00 0.00 9.23 -0.42 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 8.98 -0.42 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 8.73 -0.42 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 8.48 -0.42 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 8.23 -0.42 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 7.98 -0.42 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 7.48 -0.42 0 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 6.98 -0.42 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 6.48 -0.42 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 5.98 -0.42 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 5.48 -0.42 0 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 4.98 -0.58 0 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 4.48 -0.42 0 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 3.98 -0.55 0 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 3.48 -0.42 0 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 2.98 -0.42 0 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 2.48 -0.42 0 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 1.98 -0.43 0 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 1.48 -0.44 0 0 0 0
09OCT26 27.00 C 0.73 0.73 0.73 0.98 -0.47 0 12 0 -5
09OCT26 27.50 C 0.18 0.35 0.18 0.48 -0.51 0 75 0 0
09OCT26 28.00 C 0.23 0.23 0.16 0.00 -0.64 0 52 35 +33
09OCT26 28.50 C 0.09 0.09 0.04 0.00 -0.37 0 25 25 +17
09OCT26 29.00 C 0.00 0.00 0.00 0.00 -0.19 0 0 48 0
09OCT26 29.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 34 0
09OCT26 30.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 18 0
09OCT26 30.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 56 0
09OCT26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
09OCT26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
09OCT26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
09OCT26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
09OCT26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
09OCT26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 8.74 - 0 0 0 -
16OCT26 19.50 C 0.00 0.00 0.00 8.49 -0.42 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 8.24 -0.66 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 7.99 -0.42 0 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 7.49 -0.64 0 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 6.99 -0.43 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 6.49 -0.43 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 5.99 -0.43 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 5.50 -0.42 65 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 5.00 -0.56 59 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 4.51 -0.42 61 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 4.02 -0.51 59 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 3.54 -0.42 58 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 3.07 -0.42 57 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 2.63 -0.41 58 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 2.20 -0.40 57 0 0 0
16OCT26 26.50 C 1.60 1.60 1.60 1.76 -0.44 53 10 10 +10
16OCT26 27.00 C 0.00 0.00 0.00 1.42 -0.41 54 0 0 0
16OCT26 27.50 C 1.16 1.28 1.03 1.12 -0.34 55 9 9 +9
16OCT26 28.00 C 0.00 0.00 0.00 0.87 -0.30 56 0 8 0
16OCT26 28.50 C 0.63 0.63 0.63 0.65 -0.26 56 1 33 0
16OCT26 29.00 C 0.53 0.53 0.53 0.48 -0.23 56 1 17 0
16OCT26 29.50 C 0.00 0.00 0.00 0.35 -0.19 57 0 59 0
16OCT26 30.00 C 0.00 0.00 0.00 0.24 -0.16 56 0 61 0
16OCT26 30.50 C 0.15 0.15 0.15 0.17 -0.12 57 10 40 +10
16OCT26 31.00 C 0.00 0.00 0.00 0.12 -0.10 58 0 15 0
16OCT26 31.50 C 0.00 0.00 0.00 0.08 -0.07 58 0 27 0
16OCT26 32.00 C 0.00 0.00 0.00 0.05 -0.06 58 0 1 0
16OCT26 32.50 C 0.00 0.00 0.00 0.03 -0.04 58 0 13 0
16OCT26 33.00 C 0.00 0.00 0.00 0.02 -0.03 58 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 4 0
16OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
16OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.52 -0.42 60 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.02 -0.42 55 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.03 -0.42 54 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.05 -0.41 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.10 -0.46 53 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.19 -0.39 53 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.35 -0.36 53 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.60 -0.32 53 0 0 0
29OCT26 27.00 C 1.86 1.97 1.67 1.89 -0.34 51 45 60 +29
29OCT26 28.00 C 1.27 1.38 1.22 1.37 -0.26 51 51 54 +3
29OCT26 29.00 C 0.88 0.88 0.88 0.96 -0.24 52 15 130 0
29OCT26 30.00 C 0.00 0.00 0.00 0.65 -0.19 52 0 108 0
29OCT26 31.00 C 0.46 0.46 0.46 0.44 -0.13 53 1 158 +1
29OCT26 32.00 C 0.32 0.32 0.32 0.29 -0.08 54 1 212 +1
29OCT26 33.00 C 0.23 0.23 0.23 0.18 -0.05 54 1 83 0
29OCT26 34.00 C 0.00 0.00 0.00 0.11 -0.03 54 0 64 0
29OCT26 35.00 C 0.09 0.09 0.09 0.07 -0.02 55 2 27 0
29OCT26 36.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 10 0
29OCT26 37.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 18 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 36 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0
27NOV26 19.50 C 0.00 0.00 0.00 8.62 -0.42 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.14 -0.43 52 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.21 -0.43 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.32 -0.62 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.47 -0.42 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.68 -0.41 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 3.96 -0.39 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.31 -0.37 53 0 0 0
27NOV26 27.00 C 2.53 2.53 2.53 2.65 -0.43 51 2 17 +2
27NOV26 28.00 C 2.37 2.37 2.37 2.16 -0.35 51 8 50 +8
27NOV26 29.00 C 1.67 1.67 1.67 1.74 -0.37 52 11 81 -11
27NOV26 30.00 C 1.24 1.24 1.24 1.39 -0.26 52 1 50 +1
27NOV26 31.00 C 0.92 0.92 0.92 1.10 -0.23 52 4 200 0
27NOV26 32.00 C 0.81 0.81 0.81 0.91 -0.15 54 1 135 0
27NOV26 33.00 C 0.00 0.00 0.00 0.69 -0.15 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.54 -0.14 53 0 0 0
27NOV26 35.00 C 0.37 0.37 0.37 0.41 -0.12 53 3 50 -3
27NOV26 36.00 C 0.00 0.00 0.00 0.31 -0.11 53 0 17 0
27NOV26 37.00 C 0.00 0.00 0.00 0.23 -0.09 53 0 18 0
27NOV26 38.00 C 0.00 0.00 0.00 0.17 -0.08 53 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.13 -0.06 53 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.10 -0.04 54 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.07 -0.04 53 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.05 -0.03 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 8.81 -0.68 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.36 -0.61 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.49 -0.40 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.67 -0.39 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.89 -0.38 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.17 -0.37 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.56 -0.30 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.82 -0.42 51 549 549 +549
30DEC26 27.00 C 3.16 3.16 3.16 3.27 -0.39 51 3 38 +3
30DEC26 28.00 C 0.00 0.00 0.00 2.79 -0.35 51 0 66 0
30DEC26 29.00 C 2.35 2.35 2.35 2.40 -0.29 52 14 19 +14
30DEC26 30.00 C 1.79 1.79 1.79 2.01 -0.26 51 3 88 0
30DEC26 31.00 C 1.49 1.49 1.49 1.69 -0.23 51 2 115 0
30DEC26 32.00 C 1.50 1.50 1.50 1.42 -0.22 52 15 35 +15
30DEC26 33.00 C 0.00 0.00 0.00 1.19 -0.19 52 0 23 0
30DEC26 34.00 C 0.86 0.86 0.86 0.98 -0.17 52 2 3 0
30DEC26 35.00 C 0.88 0.88 0.88 0.81 -0.16 52 1 18 +1
30DEC26 36.00 C 0.00 0.00 0.00 0.70 -0.13 53 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 0.59 -0.10 53 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.48 -0.09 53 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 0.39 -0.08 53 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 0.32 -0.06 53 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.26 -0.05 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.21 -0.04 53 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.17 -0.04 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.14 -0.03 53 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 -0.03 53 0 59 0
28JAN27 19.50 C 0.00 0.00 0.00 8.99 -0.63 52 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 8.56 -0.41 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 7.74 -0.40 52 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 6.96 -0.39 52 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 6.23 -0.38 52 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 5.55 -0.37 52 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 4.99 -0.28 53 0 0 0
28JAN27 26.00 C 4.26 4.26 4.26 4.31 -0.37 52 15 15 +15
28JAN27 27.00 C 3.67 3.67 3.67 3.78 -0.33 51 1 16 0
28JAN27 28.00 C 3.26 3.26 3.26 3.31 -0.30 52 15 51 +15
28JAN27 29.00 C 2.71 2.71 2.71 2.88 -0.28 52 1 14 +1
28JAN27 30.00 C 0.00 0.00 0.00 2.51 -0.25 52 0 29 0
28JAN27 31.00 C 2.31 2.31 2.31 2.17 -0.23 52 15 15 +3
28JAN27 32.00 C 0.00 0.00 0.00 1.87 -0.21 52 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 1.62 -0.18 52 0 0 0
28JAN27 34.00 C 1.22 1.22 1.22 1.40 -0.16 52 2 3 0
28JAN27 35.00 C 0.00 0.00 0.00 1.18 -0.17 52 0 2 0
28JAN27 36.00 C 0.00 0.00 0.00 1.02 -0.16 52 0 1 0
28JAN27 37.00 C 0.00 0.00 0.00 0.85 -0.14 51 0 0 0
28JAN27 38.00 C 0.00 0.00 0.00 0.74 -0.14 52 0 0 0
28JAN27 39.00 C 0.00 0.00 0.00 0.64 -0.09 52 0 0 0
28JAN27 40.00 C 0.00 0.00 0.00 0.55 -0.07 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.43 -0.38 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.04 -0.38 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.29 -0.37 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.58 -0.59 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.91 -0.35 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.29 -0.53 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.71 -0.31 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.17 -0.30 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.68 -0.28 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.12 -0.40 51 0 45 0
30MAR27 29.00 C 0.00 0.00 0.00 3.77 -0.26 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.39 -0.26 52 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 3.04 -0.23 52 0 3 0
30MAR27 32.00 C 0.00 0.00 0.00 2.73 -0.21 52 0 71 0
30MAR27 33.00 C 2.34 2.34 2.34 2.46 -0.21 52 2 1,170 0
30MAR27 34.00 C 1.97 1.97 1.97 2.21 -0.16 53 3 103 +3
30MAR27 35.00 C 0.00 0.00 0.00 1.97 -0.16 52 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 1.77 -0.19 53 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 1.58 -0.19 53 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.45 -0.09 53 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 1.28 -0.10 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.15 -0.08 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.00 -0.10 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.91 -0.07 53 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.81 -0.07 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.72 -0.06 53 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 0.64 -0.06 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.11 -0.64 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.76 -0.32 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.08 -0.31 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.44 -0.30 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.84 -0.28 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.28 -0.26 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.75 -0.24 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.25 -0.23 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.78 -0.39 54 0 200 0
29JUN27 28.00 C 0.00 0.00 0.00 5.29 -0.28 53 0 230 0
29JUN27 29.00 C 0.00 0.00 0.00 4.89 -0.26 53 0 75 0
29JUN27 30.00 C 0.00 0.00 0.00 4.43 -0.32 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.22 -0.29 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.78 -0.27 52 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 3.49 -0.25 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.22 -0.23 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.97 -0.25 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.82 -0.14 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 2.67 -0.10 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.46 -0.04 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.28 -0.02 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.11 -0.01 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 1.94 -0.08 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.74 -0.12 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.61 -0.11 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.48 -0.06 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 1.41 -0.05 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.44 -0.36 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.11 -0.64 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.49 -0.34 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.88 -0.57 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.33 -0.32 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.80 -0.32 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.27 -0.51 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.81 -0.38 54 0 15 0
29SEP27 27.00 C 0.00 0.00 0.00 6.32 -0.42 53 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 5.95 -0.36 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.52 -0.38 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.14 -0.36 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.82 -0.36 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.57 -0.29 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.21 -0.36 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.99 -0.28 54 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 3.75 -0.32 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.52 -0.30 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.31 -0.27 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.08 -0.28 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 2.90 -0.16 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.73 -0.15 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.57 -0.21 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.44 -0.09 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.30 -0.13 55 0 0 0
TOTAL CALL 984 6,235 +724
09OCT26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
09OCT26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
09OCT26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
09OCT26 26.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 17 0
09OCT26 27.00 P 0.14 0.14 0.14 0.00 -0.05 0 15 23 +15
09OCT26 27.50 P 0.24 0.37 0.20 0.00 -0.12 0 63 61 +36
09OCT26 28.00 P 0.51 0.53 0.14 0.02 -0.24 0 67 0 -44
09OCT26 28.50 P 0.98 0.98 0.42 0.52 +0.02 0 2 0 -28
09OCT26 29.00 P 0.00 0.00 0.00 1.02 +0.20 0 0 0 -80
09OCT26 29.50 P 0.00 0.00 0.00 1.52 +0.30 0 0 0 -105
09OCT26 30.00 P 0.00 0.00 0.00 2.02 +0.38 0 0 0 -75
09OCT26 30.50 P 0.00 0.00 0.00 2.52 +0.41 0 0 0 -31
09OCT26 31.00 P 2.93 2.93 2.93 3.02 +0.42 0 1 0 -47
09OCT26 31.50 P 3.38 3.38 3.38 3.52 +0.42 0 1 0 -301
09OCT26 32.00 P 3.86 3.86 3.86 4.02 +0.42 0 1 0 -46
09OCT26 32.50 P 0.00 0.00 0.00 4.52 +0.42 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 5.02 +0.42 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 5.52 +0.42 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 6.02 +0.42 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 6.52 +0.42 0 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 7.02 +0.42 0 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 7.52 +0.42 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 8.02 +0.42 0 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 8.52 +0.42 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 9.02 +0.42 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 9.52 +0.42 0 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 10.02 +0.42 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 10.52 +0.42 0 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 11.02 +0.42 0 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 11.52 +0.42 0 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 12.02 +0.42 0 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 12.52 +0.42 0 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 13.02 +0.42 0 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 - 113 0 0 -
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 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 0.02 0.00 63 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.03 0.00 61 0 0 0
16OCT26 24.50 P 0.08 0.08 0.06 0.05 0.00 60 18 18 +18
16OCT26 25.00 P 0.12 0.13 0.12 0.08 0.00 58 11 21 +11
16OCT26 25.50 P 0.00 0.00 0.00 0.13 +0.01 58 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.22 +0.03 58 0 72 0
16OCT26 26.50 P 0.45 0.45 0.45 0.33 +0.04 58 1 2 +1
16OCT26 27.00 P 0.67 0.73 0.67 0.48 +0.06 58 45 65 +36
16OCT26 27.50 P 0.82 0.98 0.77 0.68 +0.09 59 45 45 +45
16OCT26 28.00 P 0.00 0.00 0.00 0.92 +0.12 59 0 30 0
16OCT26 28.50 P 0.00 0.00 0.00 1.20 +0.14 59 0 30 0
16OCT26 29.00 P 0.00 0.00 0.00 1.54 +0.20 60 0 18 0
16OCT26 29.50 P 0.00 0.00 0.00 1.92 +0.24 62 0 60 0
16OCT26 30.00 P 0.00 0.00 0.00 2.26 +0.31 58 0 30 0
16OCT26 30.50 P 0.00 0.00 0.00 2.68 +0.30 58 0 30 0
16OCT26 31.00 P 0.00 0.00 0.00 3.12 +0.33 57 0 30 0
16OCT26 31.50 P 0.00 0.00 0.00 3.65 +0.42 68 0 15 0
16OCT26 32.00 P 0.00 0.00 0.00 4.07 +0.38 61 0 15 0
16OCT26 32.50 P 0.00 0.00 0.00 4.55 +0.40 61 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 5.04 +0.41 63 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 5.52 +0.40 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 6.02 +0.41 0 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 6.52 +0.42 0 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 7.02 +0.42 0 0 0 0
16OCT26 35.50 P 0.00 0.00 0.00 7.52 +0.42 0 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 8.02 +0.42 0 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 8.52 +0.42 0 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 9.02 +0.42 0 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 9.52 +0.42 0 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 10.02 +0.42 0 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 10.52 +0.42 0 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 11.02 +0.42 0 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 11.52 +0.42 0 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 12.02 +0.42 0 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 12.52 +0.42 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 13.02 +0.42 0 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 0.05 0.05 0.05 0.02 +0.01 58 14 14 +14
29OCT26 22.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 26 0
29OCT26 23.00 P 0.13 0.13 0.13 0.08 +0.01 53 14 53 0
29OCT26 24.00 P 0.24 0.24 0.24 0.17 +0.03 53 8 53 +8
29OCT26 25.00 P 0.00 0.00 0.00 0.34 +0.07 54 0 63 0
29OCT26 26.00 P 0.69 0.72 0.69 0.59 +0.10 54 60 69 -13
29OCT26 27.00 P 1.07 1.13 0.85 0.95 +0.15 54 56 91 +43
29OCT26 28.00 P 1.57 1.57 1.57 1.43 +0.21 55 15 582 +7
29OCT26 29.00 P 1.88 1.88 1.88 2.02 +0.23 55 2 162 +2
29OCT26 30.00 P 0.00 0.00 0.00 2.73 +0.36 57 0 112 0
29OCT26 31.00 P 0.00 0.00 0.00 3.52 +0.42 58 0 374 0
29OCT26 32.00 P 0.00 0.00 0.00 4.26 +0.35 53 0 79 0
29OCT26 33.00 P 0.00 0.00 0.00 5.11 +0.33 49 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 6.08 +0.42 52 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 7.05 +0.40 53 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 8.03 +0.41 54 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 9.02 +0.42 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.02 +0.42 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.02 +0.42 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.02 +0.42 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.02 +0.42 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.02 +0.42 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.02 +0.42 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.02 +0.42 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.02 +0.42 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.15 0.00 54 0 9 0
27NOV26 22.00 P 0.00 0.00 0.00 0.25 0.00 53 0 19 0
27NOV26 23.00 P 0.00 0.00 0.00 0.40 0.00 53 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.62 +0.02 54 0 27 0
27NOV26 25.00 P 0.00 0.00 0.00 0.90 +0.06 54 0 61 0
27NOV26 26.00 P 1.30 1.30 1.30 1.25 +0.06 54 2 20 +2
27NOV26 27.00 P 1.79 1.79 1.79 1.67 +0.09 54 1 29 0
27NOV26 28.00 P 2.02 2.02 2.02 2.17 +0.13 54 2 36 0
27NOV26 29.00 P 2.79 2.79 2.79 2.74 +0.16 54 15 49 +5
27NOV26 30.00 P 0.00 0.00 0.00 3.44 +0.25 55 0 120 0
27NOV26 31.00 P 0.00 0.00 0.00 4.08 +0.23 54 0 75 0
27NOV26 32.00 P 0.00 0.00 0.00 4.82 +0.25 54 0 145 0
27NOV26 33.00 P 0.00 0.00 0.00 5.59 +0.24 53 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 6.43 +0.26 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.31 +0.45 53 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 8.22 +0.47 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 9.15 +0.34 53 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.10 +0.36 53 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.06 +0.37 52 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.29 +0.64 72 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 13.03 +0.40 54 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.02 +0.41 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.02 +0.42 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.02 +0.42 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.02 +0.42 0 0 0 0
30DEC26 19.50 P 0.30 0.30 0.30 0.19 +0.01 53 2 2 +2
30DEC26 20.00 P 0.30 0.30 0.30 0.24 +0.01 53 5 5 +5
30DEC26 21.00 P 0.46 0.46 0.46 0.37 +0.02 53 4 33 +4
30DEC26 22.00 P 0.00 0.00 0.00 0.55 +0.04 53 0 63 0
30DEC26 23.00 P 0.00 0.00 0.00 0.77 +0.04 53 0 35 0
30DEC26 24.00 P 0.00 0.00 0.00 1.05 +0.05 53 0 0 0
30DEC26 25.00 P 1.50 1.50 1.50 1.40 +0.07 53 1 5 0
30DEC26 26.00 P 0.00 0.00 0.00 1.77 +0.06 53 1,067 1,087 +1,067
30DEC26 27.00 P 0.00 0.00 0.00 2.22 +0.09 53 0 28 0
30DEC26 28.00 P 2.89 2.89 2.68 2.73 +0.12 53 21 62 +13
30DEC26 29.00 P 3.20 3.24 3.20 3.30 +0.13 53 17 232 +17
30DEC26 30.00 P 3.77 3.77 3.77 3.99 +0.26 54 15 90 +15
30DEC26 31.00 P 0.00 0.00 0.00 4.64 +0.40 54 0 187 0
30DEC26 32.00 P 0.00 0.00 0.00 5.33 +0.38 53 0 31 0
30DEC26 33.00 P 0.00 0.00 0.00 6.17 +0.38 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.84 +0.26 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.67 +0.29 52 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.52 +0.37 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.41 +0.44 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.31 +0.34 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.23 +0.35 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.29 +0.49 58 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.12 +0.38 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.08 +0.38 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.06 +0.40 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.04 +0.40 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.03 +0.41 54 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.33 +0.01 53 0 2 0
28JAN27 20.00 P 0.00 0.00 0.00 0.40 +0.03 53 0 0 0
28JAN27 21.00 P 0.70 0.70 0.65 0.57 +0.02 53 18 18 +18
28JAN27 22.00 P 0.00 0.00 0.00 0.79 +0.03 53 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 1.07 +0.05 53 0 18 0
28JAN27 24.00 P 0.00 0.00 0.00 1.39 +0.06 53 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 1.75 +0.06 53 0 1 0
28JAN27 26.00 P 0.00 0.00 0.00 2.17 +0.07 53 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 2.62 +0.08 53 0 2 0
28JAN27 28.00 P 3.24 3.29 3.24 3.14 +0.10 53 17 17 +17
28JAN27 29.00 P 0.00 0.00 0.00 3.71 +0.13 53 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 4.30 +0.13 52 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 4.96 +0.28 52 0 31 0
28JAN27 32.00 P 0.00 0.00 0.00 5.66 +0.30 52 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 6.39 +0.21 52 0 0 0
28JAN27 34.00 P 0.00 0.00 0.00 7.16 +0.24 52 0 0 0
28JAN27 35.00 P 0.00 0.00 0.00 7.96 +0.36 52 0 0 0
28JAN27 36.00 P 0.00 0.00 0.00 8.79 +0.28 52 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 9.64 +0.29 52 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 10.52 +0.41 52 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 11.41 +0.32 52 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 12.57 +0.58 59 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.67 +0.03 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.79 +0.05 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.02 +0.05 53 0 36 0
30MAR27 22.00 P 0.00 0.00 0.00 1.32 +0.07 53 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 1.64 +0.08 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.93 0.00 52 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 2.38 +0.06 53 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 2.82 +0.08 53 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.31 +0.10 52 0 25 0
30MAR27 28.00 P 0.00 0.00 0.00 3.84 +0.09 52 0 32 0
30MAR27 29.00 P 0.00 0.00 0.00 4.42 +0.14 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.07 +0.20 53 0 1,030 0
30MAR27 31.00 P 0.00 0.00 0.00 5.72 +0.25 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.36 +0.28 53 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 7.07 +0.19 52 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 7.82 +0.31 53 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 8.57 +0.26 53 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 9.37 +0.28 53 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 10.18 +0.28 53 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.01 +0.31 53 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.86 +0.31 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.72 +0.31 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.83 +0.56 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.73 +0.56 57 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.41 +0.34 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.34 +0.36 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.27 +0.36 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.22 +0.12 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.38 +0.11 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.68 +0.11 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.04 +0.13 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.42 +0.14 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.80 +0.11 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.24 +0.14 54 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.72 +0.16 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.26 +0.22 54 0 200 0
29JUN27 28.00 P 0.00 0.00 0.00 4.78 +0.21 54 0 200 0
29JUN27 29.00 P 0.00 0.00 0.00 5.36 +0.21 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.93 +0.17 53 0 60 0
29JUN27 31.00 P 0.00 0.00 0.00 6.54 +0.24 53 0 30 0
29JUN27 32.00 P 0.00 0.00 0.00 7.30 +0.28 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.98 +0.28 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.80 +0.41 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.44 +0.31 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.19 +0.31 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.96 +0.33 54 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.77 +0.34 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.58 +0.44 54 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.39 +0.39 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.24 +0.43 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.25 +0.51 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.97 +0.37 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.84 +0.37 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.73 +0.38 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.81 +0.06 55 0 3 0
29SEP27 20.00 P 0.00 0.00 0.00 1.98 +0.08 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.37 +0.09 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.76 +0.09 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.22 +0.11 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.69 +0.17 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.16 +0.18 55 0 94 0
29SEP27 26.00 P 0.00 0.00 0.00 4.69 +0.22 55 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 5.25 +0.26 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.80 +0.26 55 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 6.41 +0.30 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.02 +0.20 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.65 +0.21 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.26 +0.28 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.94 +0.21 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.71 +0.34 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.37 +0.24 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.11 +0.30 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.86 +0.32 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.62 +0.34 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.42 +0.28 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.22 +0.36 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 15.02 +0.27 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.83 +0.36 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.67 +0.30 54 0 0 0
TOTAL PUT 1,626 7,290 +631
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$ 6.585
29OCT26 4.70 C 0.00 0.00 0.00 1.89 +0.08 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.79 +0.08 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.69 +0.08 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.59 +0.08 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.10 +0.08 39 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.85 +0.07 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.62 +0.06 32 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.42 +0.06 33 0 151 0
29OCT26 6.50 C 0.00 0.00 0.00 0.25 +0.03 32 0 656 0
29OCT26 6.75 C 0.00 0.00 0.00 0.14 +0.02 33 0 988 0
29OCT26 7.00 C 0.07 0.07 0.06 0.07 0.00 33 13 584 -1
29OCT26 7.25 C 0.02 0.02 0.02 0.03 0.00 33 2 405 +2
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 295 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 128 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 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 70 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 79 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 0.00 113 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.91 +0.07 42 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.81 +0.07 40 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.71 +0.07 37 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.37 +0.07 35 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.12 +0.07 29 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.89 +0.06 29 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.69 +0.06 31 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.50 +0.05 30 0 88 0
27NOV26 6.50 C 0.00 0.00 0.00 0.35 +0.04 30 0 167 0
27NOV26 6.75 C 0.00 0.00 0.00 0.23 +0.02 30 0 463 0
27NOV26 7.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 368 0
27NOV26 7.25 C 0.00 0.00 0.00 0.09 +0.01 30 0 208 0
27NOV26 7.50 C 0.06 0.06 0.06 0.06 +0.01 32 1 91 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 0.00 31 0 106 0
27NOV26 8.00 C 0.00 0.00 0.00 0.02 0.00 32 0 6 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 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 1.94 +0.09 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.84 +0.09 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.76 +0.10 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.66 +0.10 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.41 +0.07 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.18 +0.05 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.95 +0.03 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.75 +0.05 29 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.59 +0.06 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.43 +0.03 29 0 428 0
30DEC26 6.75 C 0.00 0.00 0.00 0.31 +0.03 29 0 217 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 +0.02 29 0 302 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 +0.02 30 0 62 0
30DEC26 7.50 C 0.10 0.10 0.10 0.11 +0.01 30 38 310 +38
30DEC26 7.75 C 0.00 0.00 0.00 0.07 0.00 29 0 482 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 30 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 30 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 30 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 48 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 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 72 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 1.96 +0.06 39 0 0 0
28JAN27 4.80 C 0.00 0.00 0.00 1.88 +0.07 42 0 0 0
28JAN27 4.90 C 0.00 0.00 0.00 1.77 +0.06 37 0 0 0
28JAN27 5.00 C 0.00 0.00 0.00 1.67 +0.05 35 0 0 0
28JAN27 5.25 C 0.00 0.00 0.00 1.43 +0.04 32 0 0 0
28JAN27 5.50 C 0.00 0.00 0.00 1.22 +0.05 32 0 0 0
28JAN27 5.75 C 0.00 0.00 0.00 0.99 +0.06 29 0 0 0
28JAN27 6.00 C 0.00 0.00 0.00 0.80 +0.05 28 0 0 0
28JAN27 6.25 C 0.00 0.00 0.00 0.64 +0.03 29 0 0 0
28JAN27 6.50 C 0.00 0.00 0.00 0.49 +0.04 28 0 0 0
28JAN27 6.75 C 0.00 0.00 0.00 0.38 +0.04 29 0 0 0
28JAN27 7.00 C 0.00 0.00 0.00 0.28 +0.03 29 0 26 0
28JAN27 7.25 C 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.99 +0.05 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.91 +0.06 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.83 +0.07 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.74 +0.07 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.51 +0.06 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.30 +0.05 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.08 +0.06 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.90 +0.05 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.75 +0.03 29 0 60 0
30MAR27 6.50 C 0.00 0.00 0.00 0.60 +0.02 28 0 60 0
30MAR27 6.75 C 0.00 0.00 0.00 0.48 +0.03 28 0 30 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 +0.04 28 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 +0.01 28 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 +0.02 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 +0.01 29 0 135 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 0.00 27 0 88 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 +0.01 28 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 0.00 29 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 +0.01 30 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.05 +0.07 38 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.96 +0.07 38 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.86 +0.06 36 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.77 +0.06 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.55 +0.06 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.34 +0.05 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.11 +0.04 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.94 +0.03 28 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.81 +0.02 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.67 +0.02 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.54 0.00 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.45 +0.03 28 0 42 0
29JUN27 7.25 C 0.00 0.00 0.00 0.36 0.00 28 0 3 0
29JUN27 7.50 C 0.33 0.33 0.33 0.29 0.00 28 4 7 +4
29JUN27 7.75 C 0.26 0.27 0.26 0.23 0.00 28 11 41 +11
29JUN27 8.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.14 -0.01 28 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 0.00 29 0 60 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 2.06 +0.07 37 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.97 +0.07 36 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.88 +0.07 35 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.79 +0.07 34 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.58 +0.07 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.37 +0.04 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.20 +0.08 31 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.01 +0.03 29 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.87 +0.06 29 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.73 +0.04 29 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.62 +0.03 29 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.52 +0.02 28 0 5 0
29SEP27 7.25 C 0.00 0.00 0.00 0.45 +0.03 29 0 6 0
29SEP27 7.50 C 0.00 0.00 0.00 0.38 +0.02 29 0 4 0
29SEP27 7.75 C 0.00 0.00 0.00 0.32 +0.02 29 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.27 +0.02 29 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.24 +0.03 30 0 30 0
29SEP27 8.50 C 0.00 0.00 0.00 0.20 +0.01 30 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.17 +0.01 30 0 2 0
29SEP27 9.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
TOTAL CALL 69 8,923 +54
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 115 0
29OCT26 6.25 P 0.08 0.08 0.07 0.08 -0.03 34 27 874 +24
29OCT26 6.50 P 0.16 0.16 0.16 0.17 -0.04 35 20 2,241 +15
29OCT26 6.75 P 0.00 0.00 0.00 0.30 -0.04 34 0 237 0
29OCT26 7.00 P 0.00 0.00 0.00 0.47 -0.07 32 0 588 0
29OCT26 7.25 P 0.00 0.00 0.00 0.69 -0.07 34 0 353 0
29OCT26 7.50 P 0.00 0.00 0.00 0.92 -0.07 33 0 238 0
29OCT26 7.75 P 0.00 0.00 0.00 1.17 -0.08 40 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.42 -0.08 46 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.67 -0.08 52 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 1.92 -0.08 57 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.17 -0.08 63 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.42 -0.08 68 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.67 -0.08 73 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.92 -0.08 78 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.17 -0.08 82 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.42 -0.08 87 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.92 -0.08 95 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.42 -0.08 103 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.92 -0.08 111 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.43 -0.07 130 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 2 0
27NOV26 6.00 P 0.08 0.08 0.08 0.08 -0.02 31 4 150 0
27NOV26 6.25 P 0.00 0.00 0.00 0.15 -0.02 31 0 271 0
27NOV26 6.50 P 0.23 0.23 0.23 0.24 -0.05 30 12 631 +12
27NOV26 6.75 P 0.00 0.00 0.00 0.38 -0.05 31 0 228 0
27NOV26 7.00 P 0.00 0.00 0.00 0.52 -0.06 28 0 71 0
27NOV26 7.25 P 0.00 0.00 0.00 0.73 -0.07 30 0 116 0
27NOV26 7.50 P 0.00 0.00 0.00 0.94 -0.08 29 0 204 0
27NOV26 7.75 P 0.00 0.00 0.00 1.17 -0.08 28 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.42 -0.08 32 0 33 0
27NOV26 8.25 P 0.00 0.00 0.00 1.67 -0.08 36 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.92 -0.08 40 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.17 -0.08 44 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.43 -0.07 52 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.68 -0.07 56 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.93 -0.07 59 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.18 -0.07 63 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.43 -0.07 66 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.92 -0.08 66 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.42 -0.08 72 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.93 -0.07 84 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
30DEC26 5.50 P 0.03 0.03 0.03 0.04 -0.01 30 2 4 +2
30DEC26 5.75 P 0.00 0.00 0.00 0.08 -0.01 31 0 240 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 467 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 -0.03 29 0 440 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 -0.04 29 0 391 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 -0.04 30 0 172 0
30DEC26 7.00 P 0.00 0.00 0.00 0.61 -0.04 30 0 113 0
30DEC26 7.25 P 0.00 0.00 0.00 0.78 -0.05 29 1 46 -1
30DEC26 7.50 P 0.00 0.00 0.00 0.98 -0.06 29 0 52 0
30DEC26 7.75 P 0.00 0.00 0.00 1.20 -0.06 30 0 245 0
30DEC26 8.00 P 0.00 0.00 0.00 1.43 -0.07 30 0 47 0
30DEC26 8.25 P 0.00 0.00 0.00 1.67 -0.08 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.92 -0.08 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.17 -0.08 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.43 -0.07 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.68 -0.07 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.93 -0.07 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.18 -0.07 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.43 -0.07 54 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.92 -0.08 55 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.42 -0.08 59 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.93 -0.07 68 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.43 -0.07 72 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.92 -0.08 71 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.42 -0.08 75 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.92 -0.08 78 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.42 -0.08 82 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.92 -0.08 85 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.42 -0.08 88 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.92 -0.08 91 0 0 0
28JAN27 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28JAN27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28JAN27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28JAN27 5.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28JAN27 5.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28JAN27 5.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
28JAN27 5.75 P 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
28JAN27 6.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
28JAN27 6.25 P 0.00 0.00 0.00 0.25 -0.04 29 0 0 0
28JAN27 6.50 P 0.00 0.00 0.00 0.36 -0.04 29 0 3 0
28JAN27 6.75 P 0.00 0.00 0.00 0.48 -0.04 28 0 0 0
28JAN27 7.00 P 0.00 0.00 0.00 0.62 -0.05 27 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.80 -0.05 28 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 1.01 -0.06 29 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 1.22 -0.04 29 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 1.44 -0.06 28 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 1.68 -0.07 30 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 1.92 -0.08 30 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 2.17 -0.08 33 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 2.43 -0.07 38 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 -0.01 29 0 30 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 0.00 29 0 90 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 -0.02 29 0 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.32 -0.03 28 0 62 0
30MAR27 6.50 P 0.00 0.00 0.00 0.42 -0.04 28 0 64 0
30MAR27 6.75 P 0.00 0.00 0.00 0.57 -0.02 29 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.69 -0.05 27 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.87 -0.05 28 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.05 -0.05 27 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.25 -0.05 27 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.46 -0.05 27 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.68 -0.07 26 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 1.93 -0.07 28 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.17 -0.08 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.43 -0.07 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.68 -0.07 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.93 -0.07 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.18 -0.07 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.43 -0.07 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.92 -0.08 42 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.42 -0.08 46 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.93 -0.07 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.43 -0.07 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.92 -0.08 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.42 -0.08 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.92 -0.08 60 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.42 -0.08 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.92 -0.08 65 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.42 -0.08 68 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.92 -0.08 70 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.08 -0.02 28 0 1 0
29JUN27 4.90 P 0.00 0.00 0.00 0.10 -0.02 29 0 40 0
29JUN27 5.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.24 -0.03 28 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.33 -0.03 28 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.43 -0.04 28 0 55 0
29JUN27 6.25 P 0.00 0.00 0.00 0.55 -0.07 28 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.68 -0.04 28 0 27 0
29JUN27 6.75 P 0.00 0.00 0.00 0.82 -0.05 27 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.99 -0.05 28 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.16 -0.05 27 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.35 -0.05 27 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.55 -0.05 27 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.77 -0.04 28 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 1.97 -0.05 27 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.20 -0.04 27 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 2.41 -0.06 25 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 2.64 -0.06 25 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 2.88 -0.05 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.11 -0.07 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.34 -0.07 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.59 -0.05 20 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.07 -0.05 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.54 -0.07 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.03 -0.07 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.51 -0.08 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.00 -0.07 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.49 -0.06 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.12 -0.02 30 0 2 0
29SEP27 4.80 P 0.00 0.00 0.00 0.14 -0.02 30 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.16 -0.02 30 0 3 0
29SEP27 5.00 P 0.00 0.00 0.00 0.19 -0.02 30 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.25 -0.03 30 0 7 0
29SEP27 5.50 P 0.00 0.00 0.00 0.34 -0.02 30 0 13 0
29SEP27 5.75 P 0.00 0.00 0.00 0.43 -0.04 30 0 6 0
29SEP27 6.00 P 0.00 0.00 0.00 0.55 -0.04 30 0 46 0
29SEP27 6.25 P 0.00 0.00 0.00 0.67 -0.05 30 0 41 0
29SEP27 6.50 P 0.00 0.00 0.00 0.81 -0.05 30 0 7 0
29SEP27 6.75 P 0.00 0.00 0.00 0.96 -0.06 30 1 8 0
29SEP27 7.00 P 0.00 0.00 0.00 1.13 -0.03 30 0 7 0
29SEP27 7.25 P 0.00 0.00 0.00 1.30 -0.04 30 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.49 -0.04 31 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.67 -0.05 30 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.89 -0.04 31 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.09 -0.05 31 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.31 -0.05 32 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.53 -0.04 32 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.74 -0.05 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.97 -0.05 32 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.20 -0.05 32 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.43 -0.05 32 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.66 -0.05 32 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.13 -0.05 33 0 0 0
TOTAL PUT 67 10,401 +52
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 19.140
29OCT26 13.50 C 0.00 0.00 0.00 5.66 +0.53 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.16 +0.53 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.67 +0.54 48 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.17 +0.54 42 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.67 +0.54 35 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.17 +0.52 29 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.68 +0.51 31 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.20 +0.48 31 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.74 +0.43 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.33 +0.40 32 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 0.93 +0.29 30 0 0 0
29OCT26 19.00 C 0.50 0.50 0.50 0.64 +0.22 30 3 16 +3
29OCT26 19.50 C 0.36 0.36 0.36 0.42 +0.16 31 15 31 +15
29OCT26 20.00 C 0.19 0.22 0.19 0.25 +0.09 31 75 162 +2
29OCT26 21.00 C 0.00 0.00 0.00 0.09 +0.04 32 0 32 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 43 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 91 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 80 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.20 +0.53 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.71 +0.53 33 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.22 +0.53 32 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.73 +0.51 31 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.26 +0.49 31 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.81 +0.47 32 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.38 +0.43 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.98 +0.39 32 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.62 +0.39 32 0 3 0
27NOV26 18.50 C 0.00 0.00 0.00 1.25 +0.29 30 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.98 +0.24 31 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.76 +0.21 31 0 145 0
27NOV26 20.00 C 0.00 0.00 0.00 0.57 +0.16 31 0 50 0
27NOV26 21.00 C 0.25 0.25 0.25 0.30 +0.09 31 3 86 +3
27NOV26 22.00 C 0.13 0.13 0.13 0.15 +0.05 32 9 16 -9
27NOV26 23.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 10 0
27NOV26 24.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.75 +0.54 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.26 +0.53 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.78 +0.52 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.30 +0.50 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.84 +0.48 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.40 +0.47 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.98 +0.44 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.58 +0.41 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.21 +0.38 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.82 +0.33 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.52 +0.29 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.26 +0.26 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.04 +0.23 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.84 +0.19 31 0 14 0
30DEC26 21.00 C 0.00 0.00 0.00 0.53 +0.12 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.34 +0.09 32 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.20 +0.05 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 +0.04 32 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 5.31 +0.51 31 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.84 +0.50 31 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.38 +0.49 31 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.94 +0.47 31 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.51 +0.45 31 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 3.11 +0.43 31 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 2.72 +0.39 31 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 2.37 +0.36 31 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 1.98 +0.31 29 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 1.70 +0.29 30 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 1.44 +0.26 30 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.21 +0.22 30 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.01 +0.20 30 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 0.69 +0.14 31 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.46 +0.10 31 0 6 0
28JAN27 23.00 C 0.00 0.00 0.00 0.30 +0.07 31 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.19 +0.04 31 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.91 +0.51 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.45 +0.50 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.01 +0.49 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.57 +0.46 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.16 +0.45 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.76 +0.42 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.39 +0.41 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.03 +0.38 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.70 +0.35 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.40 +0.33 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.11 +0.30 31 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.86 +0.28 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.62 +0.24 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.41 +0.22 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.06 +0.18 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.78 +0.14 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.56 +0.10 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.40 +0.08 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.28 +0.05 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.20 +0.04 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.95 +0.50 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.51 +0.49 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.08 +0.47 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.66 +0.44 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.27 +0.43 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.90 +0.41 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.55 +0.39 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.22 +0.36 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.91 +0.34 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.62 +0.31 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.36 +0.29 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.11 +0.26 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.89 +0.24 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.69 +0.23 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.33 +0.18 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.04 +0.14 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.82 +0.13 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.63 +0.10 31 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.49 +0.08 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.37 +0.06 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.28 +0.04 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.22 +0.04 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.16 +0.03 31 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.62 +0.46 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.22 +0.44 31 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.85 +0.44 31 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.48 +0.40 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.14 +0.40 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.81 +0.36 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.51 +0.35 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.22 +0.32 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.95 +0.31 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.70 +0.29 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.47 +0.27 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.26 +0.26 31 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.05 +0.23 31 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.70 +0.20 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.40 +0.18 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.15 +0.15 31 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.93 +0.12 31 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.76 +0.11 31 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.61 +0.08 31 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.49 +0.06 31 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.40 +0.06 31 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.32 +0.04 31 0 0 0
TOTAL CALL 105 1,087 +14
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 47 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 35 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.04 31 0 82 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 -0.05 33 0 62 0
29OCT26 17.50 P 0.00 0.00 0.00 0.08 -0.11 32 0 203 0
29OCT26 18.00 P 0.18 0.20 0.18 0.16 -0.17 32 45 93 -15
29OCT26 18.50 P 0.32 0.32 0.32 0.30 -0.25 32 15 14 -11
29OCT26 19.00 P 0.00 0.00 0.00 0.50 -0.33 32 0 203 0
29OCT26 19.50 P 0.00 0.00 0.00 0.76 -0.38 32 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 1.09 -0.44 31 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 1.92 -0.51 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.86 -0.54 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.86 -0.54 0 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.86 -0.54 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.86 -0.54 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.86 -0.54 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.86 -0.54 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.86 -0.54 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.86 -0.54 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.86 -0.54 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.86 -0.54 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 32 0
27NOV26 15.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 56 0
27NOV26 16.00 P 0.00 0.00 0.00 0.06 -0.05 33 0 65 0
27NOV26 16.50 P 0.11 0.11 0.11 0.10 -0.07 32 6 91 +6
27NOV26 17.00 P 0.00 0.00 0.00 0.17 -0.11 32 0 104 0
27NOV26 17.50 P 0.00 0.00 0.00 0.27 -0.15 32 0 69 0
27NOV26 18.00 P 0.00 0.00 0.00 0.41 -0.20 32 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.59 -0.25 32 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.82 -0.30 33 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.09 -0.30 33 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.37 -0.38 32 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.10 -0.45 32 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.95 -0.50 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.88 -0.53 32 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.86 -0.54 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.86 -0.54 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.86 -0.54 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.86 -0.54 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.86 -0.54 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.86 -0.54 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.86 -0.54 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.86 -0.54 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 3 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 -0.04 31 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 -0.05 33 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 -0.07 32 0 35 0
30DEC26 16.50 P 0.00 0.00 0.00 0.23 -0.10 32 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 0.33 -0.12 32 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 0.46 -0.16 32 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 0.63 -0.20 32 0 21 0
30DEC26 18.50 P 0.00 0.00 0.00 0.83 -0.24 33 0 8 0
30DEC26 19.00 P 0.00 0.00 0.00 1.07 -0.28 33 0 76 0
30DEC26 19.50 P 0.00 0.00 0.00 1.34 -0.31 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.60 -0.35 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.28 -0.41 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.08 -0.46 32 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.95 -0.50 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.89 -0.52 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.86 -0.54 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.86 -0.54 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.86 -0.54 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.86 -0.54 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.86 -0.54 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.86 -0.54 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.86 -0.54 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.86 -0.54 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.86 -0.54 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.86 -0.54 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.86 -0.54 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.86 -0.54 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.86 -0.54 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.86 -0.54 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.86 -0.54 0 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.09 -0.05 31 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.15 -0.07 31 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.22 -0.09 31 0 3 0
28JAN27 16.50 P 0.00 0.00 0.00 0.32 -0.12 32 0 15 0
28JAN27 17.00 P 0.00 0.00 0.00 0.44 -0.15 32 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.58 -0.18 31 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.76 -0.21 32 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.97 -0.25 32 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.21 -0.28 32 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 1.48 -0.31 32 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 1.73 -0.34 31 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.40 -0.40 31 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 3.17 -0.44 31 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 4.02 -0.47 31 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 4.92 -0.51 31 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 5.87 -0.53 31 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 6.86 -0.54 0 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 7.86 -0.54 0 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 8.86 -0.54 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 -0.04 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 -0.05 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.21 -0.07 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.29 -0.09 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.38 -0.12 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.50 -0.14 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.64 -0.16 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.81 -0.19 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.00 -0.22 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.21 -0.24 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.45 -0.28 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.72 -0.29 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.00 -0.33 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.65 -0.37 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.38 -0.41 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.18 -0.44 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.03 -0.48 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.94 -0.50 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.88 -0.53 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.86 -0.54 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.86 -0.54 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.86 -0.54 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.86 -0.54 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.86 -0.54 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.86 -0.54 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.86 -0.54 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.86 -0.54 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.86 -0.54 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.86 -0.54 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.86 -0.54 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.86 -0.54 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.86 -0.54 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.19 -0.06 31 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.26 -0.07 31 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.34 -0.09 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.44 -0.11 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.56 -0.12 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.69 -0.15 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.85 -0.17 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.02 -0.20 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.22 -0.22 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.44 -0.24 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.68 -0.26 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.94 -0.28 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.22 -0.30 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.52 -0.32 31 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.16 -0.36 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.87 -0.40 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.63 -0.43 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.45 -0.44 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.30 -0.46 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.17 -0.49 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.08 -0.49 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.00 -0.51 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.94 -0.52 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.89 -0.52 31 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.86 -0.54 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.86 -0.54 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.86 -0.54 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.39 -0.09 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.49 -0.11 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.61 -0.12 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.74 -0.15 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.90 -0.15 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.07 -0.18 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.26 -0.19 31 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.46 -0.23 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.70 -0.23 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.94 -0.26 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.20 -0.28 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.48 -0.29 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.77 -0.32 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.41 -0.35 31 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.10 -0.38 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.85 -0.40 31 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.63 -0.43 31 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.46 -0.44 31 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.31 -0.47 31 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.19 -0.49 31 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.10 -0.49 31 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.02 -0.50 31 0 0 0
TOTAL PUT 66 1,736 -20
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$ 2.820
29OCT26 1.90 C 0.00 0.00 0.00 0.92 +0.09 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.87 +0.09 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.82 +0.09 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.72 +0.09 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.62 +0.09 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.52 +0.09 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.42 +0.09 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.33 +0.09 33 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.23 +0.08 24 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 0.14 +0.06 22 0 348 0
29OCT26 2.80 C 0.00 0.00 0.00 0.08 +0.04 25 0 224 0
29OCT26 2.90 C 0.03 0.03 0.03 0.04 +0.02 26 32 169 +32
29OCT26 3.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 95 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 30 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.93 +0.10 48 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.88 +0.10 44 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.83 +0.10 41 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.73 +0.09 34 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.63 +0.09 27 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.53 +0.08 17 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.44 +0.09 31 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.34 +0.07 24 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.25 +0.05 23 0 255 0
27NOV26 2.70 C 0.00 0.00 0.00 0.19 +0.05 27 0 405 0
27NOV26 2.80 C 0.12 0.12 0.12 0.13 +0.04 27 15 390 -15
27NOV26 2.90 C 0.00 0.00 0.00 0.08 +0.02 26 0 150 0
27NOV26 3.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 195 0
27NOV26 3.10 C 0.00 0.00 0.00 0.03 +0.01 27 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.02 +0.01 29 0 25 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.93 +0.09 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.88 +0.09 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.84 +0.09 39 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.74 +0.09 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.64 +0.09 28 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.55 +0.09 31 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.44 +0.06 18 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.37 +0.07 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.29 +0.06 27 0 15 0
30DEC26 2.70 C 0.00 0.00 0.00 0.23 +0.06 28 0 180 0
30DEC26 2.80 C 0.00 0.00 0.00 0.17 +0.05 28 0 225 0
30DEC26 2.90 C 0.00 0.00 0.00 0.13 +0.04 29 0 255 0
30DEC26 3.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 65 0
30DEC26 3.10 C 0.00 0.00 0.00 0.06 +0.02 28 0 319 0
30DEC26 3.20 C 0.00 0.00 0.00 0.05 +0.02 30 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 +0.01 29 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 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 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.94 +0.10 31 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.89 +0.09 28 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.84 +0.08 24 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.74 +0.09 0 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.65 +0.08 28 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.55 +0.07 23 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.47 +0.07 27 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.38 +0.06 25 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.31 +0.05 26 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.24 +0.04 25 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.18 +0.03 25 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28JAN27 3.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.95 +0.08 25 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.90 +0.08 21 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.85 +0.09 0 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.75 +0.08 0 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.67 +0.07 27 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.58 +0.07 26 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.50 +0.06 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.43 +0.07 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.36 +0.06 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.29 +0.05 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.23 +0.04 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.19 +0.04 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.16 +0.04 27 0 15 0
30MAR27 3.10 C 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 +0.01 28 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 50 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 +0.02 29 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.02 +0.01 26 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.97 +0.07 26 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.93 +0.07 29 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.88 +0.07 27 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.79 +0.06 27 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.71 +0.09 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.63 +0.07 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.56 +0.07 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.48 +0.05 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.42 +0.06 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.36 +0.05 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.31 +0.05 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.26 +0.04 27 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.22 +0.04 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.18 +0.03 27 0 15 0
29JUN27 3.20 C 0.00 0.00 0.00 0.15 +0.03 27 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 +0.01 27 0 22 0
29JUN27 3.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 +0.02 28 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 +0.02 28 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 +0.02 28 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 +0.01 26 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.99 +0.07 31 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.94 +0.06 28 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.90 +0.07 30 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.81 +0.08 29 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.73 +0.06 29 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.66 +0.07 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.59 +0.07 30 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.53 +0.09 31 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.46 +0.06 30 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.40 +0.05 29 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.35 +0.05 29 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.30 +0.04 29 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.26 +0.05 29 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.22 +0.03 29 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.19 +0.03 29 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.08 +0.02 30 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 5 0
TOTAL CALL 47 4,815 +17
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 -0.02 29 0 40 0
29OCT26 2.80 P 0.07 0.07 0.07 0.06 -0.06 27 30 65 0
29OCT26 2.90 P 0.00 0.00 0.00 0.12 -0.07 28 0 411 0
29OCT26 3.00 P 0.00 0.00 0.00 0.19 -0.09 25 0 113 0
29OCT26 3.10 P 0.00 0.00 0.00 0.28 -0.10 0 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.38 -0.10 0 0 217 0
29OCT26 3.30 P 0.00 0.00 0.00 0.48 -0.10 0 0 74 0
29OCT26 3.40 P 0.65 0.65 0.65 0.59 -0.09 55 4 14 0
29OCT26 3.50 P 0.00 0.00 0.00 0.68 -0.10 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.80 -0.08 77 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.88 -0.10 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.98 -0.10 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.08 -0.10 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.21 -0.07 109 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.31 -0.07 115 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.41 -0.07 121 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.48 -0.10 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.58 -0.10 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.68 -0.10 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.78 -0.10 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.88 -0.10 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.98 -0.10 0 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.06 -0.05 28 0 30 0
27NOV26 2.80 P 0.00 0.00 0.00 0.11 -0.06 30 0 210 0
27NOV26 2.90 P 0.00 0.00 0.00 0.16 -0.06 29 0 250 0
27NOV26 3.00 P 0.00 0.00 0.00 0.23 -0.07 30 0 336 0
27NOV26 3.10 P 0.00 0.00 0.00 0.31 -0.07 30 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.40 -0.08 33 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.48 -0.10 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.59 -0.09 37 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.68 -0.10 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.80 -0.08 52 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.88 -0.10 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.98 -0.10 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.08 -0.10 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.21 -0.07 72 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.31 -0.07 76 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.41 -0.07 80 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.48 -0.10 0 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 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 0.01 0.00 39 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 -0.02 29 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 -0.03 29 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 -0.03 30 0 270 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 -0.05 29 0 349 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 -0.06 29 0 155 0
30DEC26 3.00 P 0.00 0.00 0.00 0.26 -0.06 30 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 -0.06 32 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.42 -0.06 32 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.51 -0.07 34 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.59 -0.09 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.68 -0.10 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.80 -0.08 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.88 -0.10 0 0 57 0
30DEC26 3.80 P 0.00 0.00 0.00 0.98 -0.10 0 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.08 -0.10 0 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.21 -0.07 58 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.31 -0.07 61 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.41 -0.07 64 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.48 -0.10 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.58 -0.10 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.68 -0.10 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.78 -0.10 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.88 -0.10 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.98 -0.10 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.08 -0.10 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.18 -0.10 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.43 -0.10 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.68 -0.10 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.93 -0.10 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.18 -0.10 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.43 -0.10 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.68 -0.10 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.96 -0.07 115 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.21 -0.07 118 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.43 -0.10 0 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.01 0.00 43 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 0.01 0.00 38 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.07 -0.04 27 0 0 0
28JAN27 2.70 P 0.13 0.13 0.13 0.11 -0.03 28 15 25 +15
28JAN27 2.80 P 0.00 0.00 0.00 0.15 -0.05 27 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.20 -0.06 27 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.26 -0.07 26 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.34 -0.07 28 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.42 -0.07 28 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.51 -0.08 30 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.59 -0.09 27 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 0.68 -0.10 0 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 0.80 -0.08 37 0 0 0
28JAN27 3.70 P 0.00 0.00 0.00 0.88 -0.10 0 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 -0.02 28 0 180 0
30MAR27 2.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.19 -0.04 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 -0.05 27 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.31 -0.05 29 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.38 -0.05 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.45 -0.06 29 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.52 -0.07 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.60 -0.08 26 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.71 -0.07 31 0 40 0
30MAR27 3.60 P 0.00 0.00 0.00 0.80 -0.08 31 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.88 -0.10 0 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.98 -0.10 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.08 -0.10 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.21 -0.07 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.31 -0.07 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.41 -0.07 48 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.48 -0.10 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.58 -0.10 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.68 -0.10 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.78 -0.10 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.88 -0.10 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.98 -0.10 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.08 -0.10 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.18 -0.10 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.43 -0.10 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.68 -0.10 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.93 -0.10 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.18 -0.10 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.43 -0.10 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.68 -0.10 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.96 -0.07 85 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.21 -0.07 88 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.12 -0.02 29 0 210 0
29JUN27 2.60 P 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.19 -0.03 28 0 30 0
29JUN27 2.80 P 0.00 0.00 0.00 0.23 -0.04 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.29 -0.04 28 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.35 -0.05 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.42 -0.05 29 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.49 -0.05 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.56 -0.06 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.64 -0.06 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.73 -0.06 30 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.82 -0.06 31 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.91 -0.07 31 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.01 -0.07 33 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.08 -0.10 0 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.21 -0.07 37 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.31 -0.07 39 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.41 -0.07 41 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.48 -0.10 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.58 -0.10 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.68 -0.10 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.78 -0.10 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.88 -0.10 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.00 -0.08 48 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.11 -0.07 51 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.21 -0.07 53 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.46 -0.07 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.71 -0.07 59 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.15 -0.02 29 0 30 0
29SEP27 2.50 P 0.00 0.00 0.00 0.19 -0.02 30 0 75 0
29SEP27 2.60 P 0.00 0.00 0.00 0.22 -0.04 28 0 3 0
29SEP27 2.70 P 0.00 0.00 0.00 0.27 -0.04 28 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.32 -0.05 28 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.38 -0.05 28 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.43 -0.06 27 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.50 -0.06 27 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.57 -0.06 27 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.65 -0.06 28 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.74 -0.07 29 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.80 -0.06 27 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.90 -0.05 29 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.98 -0.05 28 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.07 -0.05 29 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.16 -0.05 29 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.25 -0.05 30 0 0 0
TOTAL PUT 49 3,956 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 208.000
09OCT26 155.00 C 0.00 0.00 0.00 53.00 -1.01 0 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 50.50 -1.01 0 0 0 0
09OCT26 160.00 C 0.00 0.00 0.00 48.00 -1.01 0 0 0 0
09OCT26 162.50 C 0.00 0.00 0.00 45.50 -1.01 0 0 0 0
09OCT26 165.00 C 0.00 0.00 0.00 43.00 -1.01 0 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 40.50 -1.01 0 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 38.00 -1.02 0 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 35.50 -1.02 0 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 33.00 -1.02 0 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 30.50 -1.02 0 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 28.00 -1.02 0 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 25.50 -1.02 0 0 0 0
09OCT26 185.00 C 0.00 0.00 0.00 23.00 -1.02 0 0 0 0
09OCT26 187.50 C 0.00 0.00 0.00 20.50 -1.02 0 0 0 0
09OCT26 190.00 C 0.00 0.00 0.00 18.00 -1.02 0 0 0 0
09OCT26 192.50 C 0.00 0.00 0.00 15.50 -1.02 0 0 0 0
09OCT26 195.00 C 0.00 0.00 0.00 13.00 -1.02 0 0 0 0
09OCT26 197.50 C 0.00 0.00 0.00 10.50 -1.03 0 0 0 0
09OCT26 200.00 C 2.15 3.20 0.74 8.00 -1.08 0 68 0 0
09OCT26 202.50 C 0.00 0.00 0.00 5.50 -1.23 0 0 0 0
09OCT26 205.00 C 1.16 2.10 0.07 3.00 -1.68 0 82 0 0
09OCT26 207.50 C 0.10 0.25 0.10 0.50 -2.37 0 16 0 -123
09OCT26 210.00 C 0.00 0.00 0.00 0.00 -1.57 0 0 164 0
09OCT26 212.50 C 0.00 0.00 0.00 0.00 -0.75 0 0 95 0
09OCT26 215.00 C 0.00 0.00 0.00 0.00 -0.31 0 0 67 0
09OCT26 217.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 116 0
09OCT26 220.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 27 0
09OCT26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
09OCT26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
09OCT26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
09OCT26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
09OCT26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
09OCT26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
09OCT26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
09OCT26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 247.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
09OCT26 252.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 257.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 262.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 267.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 160.00 C 0.00 0.00 0.00 48.10 -1.01 53 0 0 0
16OCT26 162.50 C 0.00 0.00 0.00 45.60 -1.02 0 0 0 0
16OCT26 165.00 C 0.00 0.00 0.00 43.10 -1.02 0 0 0 0
16OCT26 167.50 C 0.00 0.00 0.00 40.60 -1.02 0 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 38.11 -1.01 48 0 0 0
16OCT26 172.50 C 0.00 0.00 0.00 35.61 -1.02 43 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 33.11 -1.02 37 0 0 0
16OCT26 177.50 C 0.00 0.00 0.00 30.62 -1.02 41 0 0 0
16OCT26 180.00 C 0.00 0.00 0.00 28.13 -1.03 40 0 0 0
16OCT26 182.50 C 0.00 0.00 0.00 25.66 -1.03 41 0 0 0
16OCT26 185.00 C 0.00 0.00 0.00 23.20 -1.04 41 0 0 0
16OCT26 187.50 C 0.00 0.00 0.00 20.78 -1.04 41 0 0 0
16OCT26 190.00 C 0.00 0.00 0.00 18.40 -1.05 41 0 0 0
16OCT26 192.50 C 0.00 0.00 0.00 16.09 -1.05 41 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 13.88 -1.05 41 0 0 0
16OCT26 197.50 C 0.00 0.00 0.00 11.78 -1.05 41 0 0 0
16OCT26 200.00 C 0.00 0.00 0.00 9.57 -1.29 38 0 0 0
16OCT26 202.50 C 4.85 4.85 4.03 8.01 -1.04 41 30 30 +30
16OCT26 205.00 C 3.73 5.23 3.04 6.39 -1.06 40 46 31 +31
16OCT26 207.50 C 2.81 2.81 2.64 4.99 -1.01 40 27 23 +19
16OCT26 210.00 C 2.40 3.61 2.40 3.84 -0.92 40 31 15 +15
16OCT26 212.50 C 1.05 1.93 1.05 2.91 -0.80 41 16 16 +16
16OCT26 215.00 C 0.75 1.18 0.75 2.17 -0.70 41 18 26 +15
16OCT26 217.50 C 0.00 0.00 0.00 1.60 -0.55 41 0 36 0
16OCT26 220.00 C 0.59 0.59 0.59 1.11 -0.46 41 1 50 -1
16OCT26 222.50 C 0.45 0.45 0.45 0.79 -0.34 42 2 45 0
16OCT26 225.00 C 0.57 0.57 0.57 0.53 -0.26 42 1 30 0
16OCT26 227.50 C 0.00 0.00 0.00 0.35 -0.20 42 0 61 0
16OCT26 230.00 C 0.00 0.00 0.00 0.22 -0.15 41 0 30 0
16OCT26 232.50 C 0.00 0.00 0.00 0.14 -0.10 42 0 18 0
16OCT26 235.00 C 0.00 0.00 0.00 0.09 -0.07 42 0 0 0
16OCT26 237.50 C 0.00 0.00 0.00 0.05 -0.05 41 0 0 0
16OCT26 240.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 0 0
16OCT26 242.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
16OCT26 245.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
16OCT26 247.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
16OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 252.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
16OCT26 257.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
16OCT26 262.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 267.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 83.22 -1.01 0 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 80.73 -1.01 64 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 78.23 -1.01 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 75.74 -1.01 61 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 73.24 -1.01 50 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 70.75 -1.01 57 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 68.25 -1.01 49 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 65.76 -1.01 53 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 63.27 -1.01 53 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 60.78 -1.01 53 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 58.29 -1.02 52 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 55.81 -1.01 52 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 53.33 -1.02 52 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 50.86 -1.02 52 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 48.41 -1.02 52 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 45.96 -1.02 52 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 43.54 -1.02 52 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 41.13 -1.03 52 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 38.76 -1.02 52 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 36.42 -1.02 52 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 34.11 -1.03 52 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 31.85 -1.03 52 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 29.65 -1.02 52 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 27.50 -1.02 52 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 25.42 -1.01 52 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 23.42 -0.99 52 0 33 0
29OCT26 190.00 C 16.38 16.38 16.38 21.49 -0.98 52 2 21 0
29OCT26 192.50 C 0.00 0.00 0.00 19.64 -0.97 52 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 17.89 -0.94 52 0 0 0
29OCT26 197.50 C 11.04 11.04 11.04 16.23 -0.92 52 15 30 +15
29OCT26 200.00 C 9.83 13.33 9.79 14.22 -1.34 49 31 26 +11
29OCT26 205.00 C 9.13 9.61 9.13 11.65 -0.64 51 26 60 0
29OCT26 210.00 C 8.39 8.39 6.40 9.22 -0.96 51 21 43 -5
29OCT26 215.00 C 6.33 6.33 5.95 7.27 -0.78 51 16 53 +15
29OCT26 220.00 C 5.12 5.20 3.90 5.70 -0.46 52 26 31 +12
29OCT26 225.00 C 2.98 4.38 2.98 4.38 -0.43 52 46 54 +31
29OCT26 230.00 C 2.62 3.38 2.43 3.26 -0.44 52 146 161 +88
29OCT26 235.00 C 2.51 2.61 2.41 2.38 -0.37 52 79 77 +68
29OCT26 240.00 C 1.74 1.74 1.13 1.72 -0.29 52 29 72 -14
29OCT26 245.00 C 0.00 0.00 0.00 1.22 -0.24 52 0 213 0
29OCT26 250.00 C 0.00 0.00 0.00 0.86 -0.18 52 0 69 0
29OCT26 255.00 C 0.00 0.00 0.00 0.59 -0.14 52 0 30 0
29OCT26 260.00 C 0.00 0.00 0.00 0.41 -0.10 52 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 0.27 -0.08 52 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 73.68 -1.00 50 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 71.22 -1.00 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 68.77 -1.00 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 66.33 -1.00 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 63.91 -0.99 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 61.50 -0.98 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 59.11 -0.98 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 56.74 -0.97 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 54.39 -0.97 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 52.07 -0.96 50 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 49.79 -0.94 50 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 47.53 -0.93 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 45.31 -0.92 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 43.13 -0.90 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 41.00 -0.88 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 38.91 -0.87 50 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 35.89 -2.14 44 0 120 0
27NOV26 177.50 C 0.00 0.00 0.00 34.89 -0.82 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 32.96 -0.80 50 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 31.09 -0.78 50 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 29.27 -0.76 50 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 27.52 -0.74 50 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 25.84 -1.51 50 0 2 0
27NOV26 192.50 C 0.00 0.00 0.00 24.22 -0.68 50 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 22.66 -0.66 50 0 15 0
27NOV26 197.50 C 19.61 19.61 19.61 20.72 -1.09 48 15 60 +15
27NOV26 200.00 C 16.00 18.24 16.00 19.31 -1.05 48 20 50 +19
27NOV26 205.00 C 15.77 16.38 15.77 16.60 -0.97 48 17 38 +2
27NOV26 210.00 C 0.00 0.00 0.00 14.59 -0.64 49 0 93 0
27NOV26 215.00 C 0.00 0.00 0.00 12.54 -0.64 49 0 102 0
27NOV26 220.00 C 8.50 8.50 8.50 10.78 -0.54 50 2 11 +2
27NOV26 225.00 C 0.00 0.00 0.00 9.22 -0.48 50 0 6 0
27NOV26 230.00 C 0.00 0.00 0.00 7.86 -0.31 50 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 6.58 -0.27 50 0 0 0
27NOV26 240.00 C 5.34 5.55 5.34 5.47 -0.24 50 9 23 +7
27NOV26 245.00 C 0.00 0.00 0.00 4.53 -0.21 50 0 2 0
27NOV26 250.00 C 3.87 3.93 3.87 3.74 -0.17 50 6 100 -6
27NOV26 255.00 C 3.48 3.48 3.48 3.07 -0.14 50 2 2 0
27NOV26 260.00 C 0.00 0.00 0.00 2.50 -0.13 50 0 20 0
27NOV26 265.00 C 0.00 0.00 0.00 2.04 -0.10 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 128.58 -1.01 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 126.10 -1.01 55 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 123.62 -1.00 56 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 121.13 -1.01 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 118.65 -1.01 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 116.17 -1.01 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 113.69 -1.01 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 111.21 -1.01 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 108.73 -1.01 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 106.25 -1.01 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 103.77 -1.01 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 101.30 -1.00 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 98.82 -1.01 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 96.35 -1.00 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 93.88 -1.00 48 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 91.41 -1.00 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 88.95 -1.00 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 86.49 -1.00 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 84.05 -0.99 47 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 81.61 -0.99 47 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 79.18 -0.98 47 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 76.76 -0.98 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 74.35 -0.98 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 71.96 -0.97 47 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 69.59 -0.96 47 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 67.24 -0.95 47 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 64.90 -0.95 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 62.60 -0.93 47 0 0 0
30DEC26 150.00 C 57.00 57.00 57.00 59.11 -2.12 26 2 2 +2
30DEC26 152.50 C 0.00 0.00 0.00 58.06 -0.91 47 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 55.84 -0.89 47 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 53.65 -0.88 47 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 51.50 -0.86 47 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 49.39 -0.84 47 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 47.32 -0.82 47 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 45.29 -0.80 47 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 43.30 -0.78 47 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 41.36 -0.76 47 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 39.47 -0.74 47 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 37.63 -0.71 47 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 35.83 -0.70 47 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 34.09 -0.67 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 32.41 -0.64 47 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 30.77 -0.63 47 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 29.20 -0.59 47 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 27.67 -0.58 47 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 26.20 -1.35 47 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 24.42 -1.65 46 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 23.09 -0.76 46 0 8 0
30DEC26 205.00 C 0.00 0.00 0.00 20.68 -0.73 47 0 79 0
30DEC26 210.00 C 0.00 0.00 0.00 18.29 -0.58 47 0 99 0
30DEC26 215.00 C 0.00 0.00 0.00 16.30 -0.48 47 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 14.49 -0.54 47 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 12.89 -0.49 48 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 11.47 -0.26 48 0 1 0
30DEC26 235.00 C 9.52 9.52 9.52 10.02 -0.23 48 1 16 +1
30DEC26 240.00 C 7.21 8.71 7.21 8.73 -0.19 48 18 36 +15
30DEC26 245.00 C 6.97 6.97 6.97 7.36 -0.39 47 1 53 -1
30DEC26 250.00 C 0.00 0.00 0.00 6.38 -0.34 47 0 39 0
30DEC26 255.00 C 0.00 0.00 0.00 5.51 -0.29 47 0 19 0
30DEC26 260.00 C 0.00 0.00 0.00 4.75 -0.25 47 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 4.09 -0.21 47 0 0 0
28JAN27 182.50 C 30.27 30.27 30.27 35.57 -1.78 44 15 15 +15
28JAN27 185.00 C 0.00 0.00 0.00 35.06 -0.66 47 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 33.50 -0.64 47 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 31.99 -0.62 47 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 30.53 -0.60 47 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 28.24 -1.46 45 0 0 0
28JAN27 197.50 C 0.00 0.00 0.00 26.92 -1.39 45 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 26.17 -0.66 46 0 0 0
28JAN27 205.00 C 21.39 21.39 21.38 23.73 -0.64 46 30 30 +30
28JAN27 210.00 C 0.00 0.00 0.00 21.48 -0.62 47 0 15 0
28JAN27 215.00 C 0.00 0.00 0.00 19.43 -0.60 47 0 0 0
28JAN27 220.00 C 13.74 13.74 13.74 17.56 -0.59 47 2 15 0
28JAN27 225.00 C 13.70 13.70 13.70 15.88 -0.52 47 1 1 +1
28JAN27 230.00 C 0.00 0.00 0.00 14.35 -0.47 47 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 12.96 -0.32 48 0 1 0
28JAN27 240.00 C 0.00 0.00 0.00 11.58 -0.28 48 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 10.32 -0.24 48 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 8.91 -0.49 47 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 7.91 -0.43 47 0 1 0
28JAN27 260.00 C 0.00 0.00 0.00 7.22 -0.18 47 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 6.21 -0.15 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 129.23 -1.01 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 126.78 -1.00 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 124.32 -1.01 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 121.88 -1.00 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 119.43 -1.00 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 116.99 -1.00 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 114.55 -1.00 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 112.12 -1.00 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 109.70 -1.00 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 107.29 -0.99 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 104.88 -0.99 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 102.49 -0.98 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 100.10 -0.98 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 97.73 -0.98 47 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 95.38 -0.97 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 93.04 -0.96 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 90.72 -0.95 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 88.41 -0.95 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 86.13 -0.94 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 83.86 -0.94 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 81.63 -0.92 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 79.41 -0.91 47 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 77.22 -0.90 47 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 75.06 -0.89 47 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 72.92 -0.88 47 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 70.82 -0.87 47 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 68.75 -0.85 47 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 66.70 -0.85 47 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 64.70 -0.82 47 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 62.72 -0.81 47 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 60.78 -0.80 47 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 58.88 -0.78 47 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 57.01 -0.77 47 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 55.18 -0.75 47 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 53.38 -0.74 47 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 51.63 -0.72 47 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 48.41 -3.72 44 0 520 0
30MAR27 172.50 C 0.00 0.00 0.00 48.23 -0.69 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 46.59 -0.68 47 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 44.99 -0.66 47 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 43.43 -0.64 47 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 41.91 -0.62 47 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 40.43 -0.60 47 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 38.99 -0.58 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 37.58 -0.57 47 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 36.22 -0.55 47 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 33.85 -2.43 45 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 33.60 -0.52 47 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 32.13 -0.70 47 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 29.84 -0.63 47 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 27.67 -0.58 47 0 151 0
30MAR27 215.00 C 22.00 22.00 22.00 25.61 -0.58 47 1 116 +1
30MAR27 220.00 C 0.00 0.00 0.00 23.71 -0.56 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 22.00 -0.48 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.38 -0.44 48 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 18.87 -0.41 48 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 17.48 -0.33 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 16.11 -0.26 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 14.79 -0.24 48 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 13.18 -0.22 47 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 12.45 -0.20 48 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 11.08 -0.18 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 115.20 -0.92 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 112.83 -0.92 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 110.48 -0.90 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 108.16 -0.88 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 105.83 -0.89 48 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 103.54 -0.85 48 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 101.27 -0.82 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 99.02 -0.81 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 96.76 -0.81 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 94.57 -0.75 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 92.40 -0.73 48 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 90.22 -0.73 48 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 88.05 -0.73 48 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 85.98 -0.63 48 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 83.92 -0.63 48 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 81.86 -0.62 48 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 79.80 -0.62 48 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 77.83 -0.53 48 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 75.90 -0.50 48 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 73.98 -0.49 48 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 72.05 -0.49 48 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 70.15 -0.47 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 68.37 -0.36 48 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 66.61 -0.35 48 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 64.84 -0.35 48 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 63.09 -0.33 48 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 61.34 -0.32 48 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 59.72 -0.21 48 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 58.14 -0.19 48 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 56.55 -0.19 48 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 54.98 -0.17 48 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 53.41 -0.17 48 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 51.89 -0.12 48 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 50.49 -0.05 48 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 49.10 -0.04 48 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 47.72 -0.02 48 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 46.34 -0.02 48 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 44.97 -0.01 48 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 43.62 +0.03 48 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 42.42 +0.09 48 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 41.23 +0.10 48 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 40.06 +0.12 48 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 38.88 +0.13 48 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 36.06 -0.32 48 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 34.45 -0.36 48 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 32.48 +0.24 48 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 30.51 +0.25 48 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 28.62 +0.31 48 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 27.01 +0.32 48 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 25.41 +0.33 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 24.08 -0.09 49 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 22.67 +0.72 49 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 21.70 +1.02 49 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 20.39 +0.98 49 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 19.09 +0.96 49 0 0 0
29JUN27 265.00 C 16.37 16.37 16.37 17.83 +0.41 49 15 16 +15
29SEP27 167.50 C 0.00 0.00 0.00 60.63 -0.55 48 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 59.11 -0.55 48 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 57.75 -0.46 48 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 56.42 -0.46 48 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 55.09 -0.45 48 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 53.75 -0.45 48 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 52.42 -0.45 48 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 51.08 -0.45 48 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 49.76 -0.43 48 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 48.62 -0.36 48 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 47.48 -0.36 48 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 46.34 -0.35 48 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 45.20 -0.35 48 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 44.03 -0.37 48 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 41.94 -1.44 48 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 40.11 -1.15 48 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 38.43 -0.86 48 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 35.99 -1.33 48 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 34.31 -1.05 48 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 32.44 -1.14 48 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 31.21 -0.77 48 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 29.80 -0.59 48 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 28.63 -0.17 49 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 26.92 -0.28 48 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 25.09 -0.86 48 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 23.87 -0.10 48 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 22.66 -0.09 48 0 0 0
TOTAL CALL 932 10,184 +341
09OCT26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
09OCT26 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 190.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
09OCT26 192.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
09OCT26 195.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 197.50 P 0.16 0.56 0.16 0.00 -0.02 0 70 63 +3
09OCT26 200.00 P 0.68 0.99 0.40 0.00 -0.07 0 18 32 -6
09OCT26 202.50 P 1.01 1.29 1.01 0.00 -0.22 0 73 85 +14
09OCT26 205.00 P 6.20 6.20 1.00 0.00 -0.60 0 4 77 -2
09OCT26 207.50 P 2.00 2.50 0.85 0.00 -1.30 0 36 57 -8
09OCT26 210.00 P 8.50 11.20 8.50 2.00 -0.50 0 271 0 -354
09OCT26 212.50 P 11.08 11.08 11.08 4.50 +0.30 0 141 0 -190
09OCT26 215.00 P 9.80 9.80 9.80 7.00 +0.72 0 1 0 -76
09OCT26 217.50 P 12.62 12.62 12.62 9.50 +0.91 0 1 0 -49
09OCT26 220.00 P 0.00 0.00 0.00 12.00 +0.98 0 0 0 -2
09OCT26 222.50 P 0.00 0.00 0.00 14.50 +1.00 0 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 17.00 +1.00 0 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 19.50 +1.00 0 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 22.00 +1.00 0 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 24.50 +1.00 0 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 27.00 +1.00 0 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 29.50 +1.00 0 0 0 0
09OCT26 240.00 P 0.00 0.00 0.00 32.00 +1.00 0 0 0 0
09OCT26 242.50 P 0.00 0.00 0.00 34.50 +1.00 0 0 0 0
09OCT26 245.00 P 0.00 0.00 0.00 37.00 +1.00 0 0 0 0
09OCT26 247.50 P 0.00 0.00 0.00 39.50 +1.00 0 0 0 0
09OCT26 250.00 P 0.00 0.00 0.00 42.00 +1.00 0 0 0 0
09OCT26 252.50 P 0.00 0.00 0.00 44.50 +1.00 0 0 0 0
09OCT26 255.00 P 0.00 0.00 0.00 47.00 +1.00 0 0 0 0
09OCT26 257.50 P 0.00 0.00 0.00 49.50 +1.00 0 0 0 0
09OCT26 260.00 P 0.00 0.00 0.00 52.00 +1.00 0 0 0 0
09OCT26 262.50 P 0.00 0.00 0.00 54.50 +1.00 0 0 0 0
09OCT26 265.00 P 0.00 0.00 0.00 57.00 +1.00 0 0 0 0
09OCT26 267.50 P 0.00 0.00 0.00 59.50 +1.00 0 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
16OCT26 180.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
16OCT26 185.00 P 0.72 0.72 0.72 0.09 -0.02 42 15 25 +15
16OCT26 187.50 P 0.45 0.45 0.36 0.16 -0.03 41 16 16 +16
16OCT26 190.00 P 0.95 0.95 0.52 0.29 -0.03 42 110 110 +110
16OCT26 192.50 P 1.24 1.24 0.76 0.49 -0.03 42 16 16 +16
16OCT26 195.00 P 1.78 1.78 1.22 0.78 -0.04 42 25 25 +23
16OCT26 197.50 P 3.48 3.48 2.48 1.20 -0.03 42 30 36 0
16OCT26 200.00 P 3.91 3.91 2.22 1.77 +0.01 42 152 78 +41
16OCT26 202.50 P 3.13 3.13 3.13 2.52 +0.10 42 15 60 +15
16OCT26 205.00 P 8.01 8.01 3.92 3.47 +0.20 42 10 47 0
16OCT26 207.50 P 0.00 0.00 0.00 4.61 +0.28 42 0 45 0
16OCT26 210.00 P 0.00 0.00 0.00 5.94 +0.37 42 0 77 0
16OCT26 212.50 P 0.00 0.00 0.00 7.50 +0.47 43 0 44 0
16OCT26 215.00 P 0.00 0.00 0.00 9.20 +0.51 42 0 30 0
16OCT26 217.50 P 0.00 0.00 0.00 10.96 +0.42 41 0 6 0
16OCT26 220.00 P 0.00 0.00 0.00 13.00 +0.60 41 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 15.16 +0.69 41 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 17.41 +0.77 41 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 19.75 +0.83 41 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 22.13 +0.88 41 0 0 0
16OCT26 232.50 P 0.00 0.00 0.00 24.56 +0.92 41 0 0 0
16OCT26 235.00 P 0.00 0.00 0.00 27.02 +0.95 41 0 0 0
16OCT26 237.50 P 0.00 0.00 0.00 29.50 +0.97 0 0 0 0
16OCT26 240.00 P 0.00 0.00 0.00 32.00 +0.99 0 0 0 0
16OCT26 242.50 P 0.00 0.00 0.00 34.50 +1.00 0 0 0 0
16OCT26 245.00 P 0.00 0.00 0.00 37.00 +1.00 0 0 0 0
16OCT26 247.50 P 0.00 0.00 0.00 39.50 +1.00 0 0 0 0
16OCT26 250.00 P 0.00 0.00 0.00 42.00 +1.00 0 0 0 0
16OCT26 252.50 P 0.00 0.00 0.00 44.50 +1.00 0 0 0 0
16OCT26 255.00 P 0.00 0.00 0.00 47.00 +1.00 0 0 0 0
16OCT26 257.50 P 0.00 0.00 0.00 49.50 +1.00 0 0 0 0
16OCT26 260.00 P 0.00 0.00 0.00 52.00 +1.00 0 0 0 0
16OCT26 262.50 P 0.00 0.00 0.00 54.50 +1.00 0 0 0 0
16OCT26 265.00 P 0.00 0.00 0.00 57.00 +1.00 0 0 0 0
16OCT26 267.50 P 0.00 0.00 0.00 59.50 +1.00 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 73 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.01 0.00 57 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.01 0.00 55 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 50 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 0.02 0.00 51 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 0.04 0.00 52 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 0.08 -0.01 52 0 34 0
29OCT26 160.00 P 0.00 0.00 0.00 0.12 -0.01 52 0 18 0
29OCT26 162.50 P 0.00 0.00 0.00 0.17 -0.01 52 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 0.25 -0.01 52 0 5 0
29OCT26 167.50 P 0.00 0.00 0.00 0.34 -0.01 52 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 0.47 0.00 52 0 62 0
29OCT26 172.50 P 0.00 0.00 0.00 0.63 -0.01 52 0 98 0
29OCT26 175.00 P 0.00 0.00 0.00 0.82 -0.01 52 0 47 0
29OCT26 177.50 P 0.00 0.00 0.00 1.08 0.00 52 0 36 0
29OCT26 180.00 P 1.85 1.87 1.85 1.36 +0.03 52 14 38 +7
29OCT26 182.50 P 0.00 0.00 0.00 1.74 +0.05 52 0 80 0
29OCT26 185.00 P 3.12 3.68 3.12 2.16 +0.11 52 16 46 +1
29OCT26 187.50 P 3.76 3.76 3.36 2.67 +0.17 52 60 85 +1
29OCT26 190.00 P 4.16 4.16 3.57 3.26 +0.23 52 18 46 +18
29OCT26 192.50 P 4.78 6.39 4.78 3.91 +0.26 52 38 16 +6
29OCT26 195.00 P 5.63 6.25 5.05 4.66 +0.31 52 36 38 -24
29OCT26 197.50 P 6.62 7.30 5.90 5.50 +0.36 52 25 68 +1
29OCT26 200.00 P 7.00 7.72 6.85 6.45 +0.43 52 27 115 +14
29OCT26 205.00 P 10.20 10.20 9.11 8.56 +0.44 52 40 146 0
29OCT26 210.00 P 0.00 0.00 0.00 11.22 +0.48 53 0 16 0
29OCT26 215.00 P 0.00 0.00 0.00 14.31 +0.78 53 1 24 0
29OCT26 220.00 P 0.00 0.00 0.00 17.29 +0.45 52 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 20.91 +0.53 52 0 30 0
29OCT26 230.00 P 0.00 0.00 0.00 24.82 +0.59 52 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 28.97 +0.64 52 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 33.36 +0.73 52 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 37.90 +0.80 52 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 42.56 +0.85 52 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 47.33 +0.90 52 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 52.17 +0.93 52 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 57.07 +0.95 52 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 0.16 +0.02 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.21 +0.02 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 0.28 +0.03 50 0 6 0
27NOV26 147.50 P 0.00 0.00 0.00 0.36 +0.03 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 0.45 +0.04 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 0.58 +0.04 50 0 1 0
27NOV26 155.00 P 0.00 0.00 0.00 0.71 +0.05 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 0.90 +0.07 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 1.12 +0.10 50 0 2 0
27NOV26 162.50 P 0.00 0.00 0.00 1.37 +0.10 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 1.65 +0.10 50 0 1 0
27NOV26 167.50 P 2.99 2.99 2.99 1.96 +0.13 50 1 1 +1
27NOV26 170.00 P 0.00 0.00 0.00 2.35 +0.24 50 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 2.74 +0.14 50 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 3.23 +0.19 50 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 3.75 +0.19 50 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 4.22 +0.22 50 0 27 0
27NOV26 182.50 P 0.00 0.00 0.00 4.81 +0.25 50 0 2 0
27NOV26 185.00 P 6.84 6.84 6.84 5.41 +0.19 49 1 4 0
27NOV26 187.50 P 7.01 7.01 7.01 6.21 +0.41 50 12 36 0
27NOV26 190.00 P 0.00 0.00 0.00 7.00 +0.44 49 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 7.87 +0.47 50 0 16 0
27NOV26 195.00 P 10.10 10.10 10.10 8.82 +0.49 49 1 37 +1
27NOV26 197.50 P 0.00 0.00 0.00 9.82 +0.49 49 0 18 0
27NOV26 200.00 P 0.00 0.00 0.00 10.88 +0.67 50 0 33 0
27NOV26 205.00 P 0.00 0.00 0.00 13.27 +0.54 50 0 1 0
27NOV26 210.00 P 0.00 0.00 0.00 15.94 +0.58 50 0 9 0
27NOV26 215.00 P 19.83 19.83 19.83 18.94 +0.65 50 15 30 0
27NOV26 220.00 P 0.00 0.00 0.00 22.21 +0.70 51 0 2 0
27NOV26 225.00 P 0.00 0.00 0.00 25.22 +0.63 50 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 28.80 +0.71 50 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 32.56 +0.77 50 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 36.47 +0.78 50 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 40.60 +0.83 50 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 44.80 +0.84 50 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 49.21 +0.89 50 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 53.66 +0.91 50 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 58.26 +0.93 50 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 0.00 47 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.04 0.00 47 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.10 +0.01 47 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.14 +0.02 47 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.18 +0.03 47 0 324 0
30DEC26 130.00 P 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.29 +0.03 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.37 +0.03 47 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 0.46 +0.04 47 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.57 +0.06 47 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 0.70 +0.06 47 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 0.84 +0.07 47 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 1.03 +0.08 47 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 1.23 +0.09 47 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.46 +0.13 47 0 217 0
30DEC26 155.00 P 0.00 0.00 0.00 1.73 +0.12 47 0 281 0
30DEC26 157.50 P 0.00 0.00 0.00 2.01 +0.13 47 0 67 0
30DEC26 160.00 P 2.60 2.60 2.60 2.35 +0.17 47 1 62 +1
30DEC26 162.50 P 0.00 0.00 0.00 2.74 +0.18 47 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 3.12 +0.18 47 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 3.59 +0.23 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 4.10 +0.23 47 0 2 0
30DEC26 172.50 P 5.36 5.36 5.36 4.62 +0.24 47 15 16 +15
30DEC26 175.00 P 5.89 5.89 5.70 5.38 +0.46 48 18 18 +18
30DEC26 177.50 P 0.00 0.00 0.00 5.96 +0.44 48 0 21 0
30DEC26 180.00 P 0.00 0.00 0.00 6.56 +0.30 47 0 792 0
30DEC26 182.50 P 0.00 0.00 0.00 7.30 +0.37 47 0 34 0
30DEC26 185.00 P 10.37 10.37 10.37 8.22 +0.46 48 1 58 0
30DEC26 187.50 P 0.00 0.00 0.00 8.95 +0.54 47 0 10 0
30DEC26 190.00 P 10.49 10.53 10.09 9.87 +0.55 47 40 37 +16
30DEC26 192.50 P 0.00 0.00 0.00 10.83 +0.57 47 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 11.86 +0.58 47 0 21 0
30DEC26 197.50 P 0.00 0.00 0.00 12.94 +0.60 47 0 13 0
30DEC26 200.00 P 0.00 0.00 0.00 14.09 +0.63 47 0 7 0
30DEC26 205.00 P 17.53 17.53 17.40 16.55 +0.65 47 16 59 +10
30DEC26 210.00 P 0.00 0.00 0.00 19.28 +0.70 48 0 14 0
30DEC26 215.00 P 0.00 0.00 0.00 22.17 +0.68 48 0 28 0
30DEC26 220.00 P 0.00 0.00 0.00 25.05 +0.64 47 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 28.30 +0.57 47 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 31.72 +0.79 47 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 35.32 +0.79 47 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 39.05 +0.85 47 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 42.97 +0.85 47 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 46.96 +0.90 47 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 51.16 +0.91 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 55.37 +0.90 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 59.77 +0.94 47 0 0 0
28JAN27 182.50 P 10.40 10.52 10.40 9.59 +0.59 47 30 30 +30
28JAN27 185.00 P 0.00 0.00 0.00 10.64 +0.65 48 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 11.22 +0.52 47 0 0 0
28JAN27 190.00 P 13.42 13.42 13.42 12.20 +0.55 47 15 15 +15
28JAN27 192.50 P 0.00 0.00 0.00 13.23 +0.58 47 0 1 0
28JAN27 195.00 P 0.00 0.00 0.00 14.31 +0.67 47 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 15.45 +0.69 47 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 16.64 +0.70 47 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 19.17 +0.72 47 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 21.90 +0.74 47 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 24.84 +0.79 47 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 28.42 +1.92 49 0 100 0
28JAN27 225.00 P 0.00 0.00 0.00 30.85 +0.67 47 0 6 0
28JAN27 230.00 P 0.00 0.00 0.00 34.13 +0.68 47 0 6 0
28JAN27 235.00 P 0.00 0.00 0.00 37.69 +0.74 47 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 41.32 +0.75 47 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 45.07 +0.81 47 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 49.01 +0.81 47 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 52.97 +0.82 47 0 7 0
28JAN27 260.00 P 0.00 0.00 0.00 57.12 +0.86 47 0 7 0
28JAN27 265.00 P 0.00 0.00 0.00 61.35 +0.87 47 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 0.00 46 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.29 +0.02 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.35 +0.02 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.44 +0.04 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 0.53 +0.03 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 0.62 +0.03 47 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 0.76 +0.05 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 0.90 +0.05 47 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 1.04 +0.05 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 1.24 +0.08 47 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 1.45 +0.08 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 1.65 +0.08 47 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 1.91 +0.11 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 2.20 +0.11 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 2.49 +0.11 47 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 2.79 +0.12 47 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 3.19 +0.16 47 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 3.59 +0.16 47 0 15 0
30MAR27 147.50 P 4.92 4.92 4.92 4.00 +0.16 47 5 5 +5
30MAR27 150.00 P 0.00 0.00 0.00 4.43 +0.19 47 0 0 0
30MAR27 152.50 P 5.63 5.63 5.63 5.11 +0.36 48 4 4 +4
30MAR27 155.00 P 0.00 0.00 0.00 5.67 +0.38 48 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 6.22 +0.40 48 0 30 0
30MAR27 160.00 P 6.73 6.73 6.73 6.80 +0.25 48 45 46 +45
30MAR27 162.50 P 0.00 0.00 0.00 7.51 +0.50 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 8.23 +0.53 48 0 4 0
30MAR27 167.50 P 0.00 0.00 0.00 8.94 +0.54 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 9.38 +0.28 47 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 10.21 +0.36 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 11.23 +0.51 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 11.83 +0.58 47 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 12.83 +0.36 47 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 13.73 +0.39 47 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 14.79 +0.44 47 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 15.67 +0.57 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 16.73 +0.57 47 0 2 0
30MAR27 192.50 P 0.00 0.00 0.00 17.88 +0.62 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 19.02 +0.62 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 20.25 +0.66 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 21.44 +0.62 47 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 24.09 +0.70 47 0 65 0
30MAR27 210.00 P 0.00 0.00 0.00 26.88 +0.75 48 0 150 0
30MAR27 215.00 P 0.00 0.00 0.00 29.80 +0.78 48 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 33.26 +1.20 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 36.13 +0.99 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 39.14 +0.70 47 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 42.46 +0.70 47 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 45.98 +0.77 47 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 49.63 +0.77 47 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 53.31 +0.78 47 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 57.10 +0.84 47 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 61.07 +0.84 47 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 65.06 +0.85 47 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.59 +0.09 48 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 0.69 +0.09 48 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.84 +0.14 48 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 0.99 +0.15 48 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.14 +0.15 48 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.33 +0.19 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 1.55 +0.21 48 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 1.77 +0.22 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 1.98 +0.22 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 2.29 +0.30 48 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 2.60 +0.31 48 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 2.90 +0.30 48 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 3.21 +0.31 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 3.63 +0.41 48 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 4.05 +0.41 48 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 4.47 +0.42 48 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 4.90 +0.43 48 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 5.41 +0.52 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 5.96 +0.54 48 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 6.52 +0.55 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 7.08 +0.55 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 7.64 +0.56 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 8.35 +0.68 48 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 9.07 +0.69 48 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 9.78 +0.69 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 10.50 +0.70 48 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 11.22 +0.71 48 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 12.09 +0.84 48 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 12.98 +0.84 48 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 13.87 +0.84 48 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 14.77 +0.86 48 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 15.67 +0.87 48 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 16.12 +0.42 48 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 17.17 +0.96 48 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 18.78 +1.53 48 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 19.87 +1.01 48 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 20.95 +1.01 48 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 21.38 +0.99 47 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 22.48 +1.03 47 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 23.72 +1.10 47 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 24.96 +1.10 47 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 26.20 +1.11 47 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 27.44 +1.11 47 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 29.95 +1.14 47 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 34.19 +2.47 49 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 37.04 +1.79 49 0 55 0
29JUN27 220.00 P 0.00 0.00 0.00 40.10 +1.57 49 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 43.47 +1.69 50 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 46.16 +1.49 49 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 49.33 +1.36 48 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 52.66 +1.37 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 56.13 +1.40 48 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 59.78 +1.40 48 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 63.45 +1.42 48 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 67.12 +1.42 48 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 70.86 +1.42 48 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 17.16 +0.47 48 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 18.09 +0.48 48 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 19.17 +0.56 48 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 20.09 +0.38 47 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 20.94 +0.66 47 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 22.48 +1.23 48 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 23.58 +0.57 48 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 24.70 +0.58 48 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 25.59 +0.36 47 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 26.82 +0.88 47 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 28.08 +0.91 47 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 29.37 +0.94 47 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 30.28 +0.58 47 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 31.62 +0.69 47 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 34.41 +0.74 47 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 37.27 +0.66 47 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 40.26 +1.36 47 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 43.76 +1.45 48 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 46.81 +1.32 48 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 50.14 +1.37 48 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 53.49 +0.85 48 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 56.86 +0.86 48 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 60.24 +0.87 48 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 63.69 +0.92 48 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 67.39 +0.93 48 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 71.08 +0.93 48 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 74.79 +0.93 48 0 0 0
TOTAL PUT 1,499 8,752 -249
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$ 53.850
09OCT26 41.50 C 0.00 0.00 0.00 12.35 -0.25 0 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 11.85 -0.25 0 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 11.35 -0.25 0 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 10.85 -0.25 0 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 10.35 -0.25 0 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 9.85 -0.25 0 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 9.35 -0.25 0 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 8.85 -0.25 0 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 8.35 -0.25 0 0 0 0
09OCT26 46.00 C 0.00 0.00 0.00 7.85 -0.25 0 0 0 0
09OCT26 46.50 C 0.00 0.00 0.00 7.35 -0.25 0 0 0 0
09OCT26 47.00 C 0.00 0.00 0.00 6.85 -0.25 0 0 0 0
09OCT26 47.50 C 0.00 0.00 0.00 6.35 -0.25 0 0 0 0
09OCT26 48.00 C 0.00 0.00 0.00 5.85 -0.25 0 0 0 0
09OCT26 48.50 C 0.00 0.00 0.00 5.35 -0.25 0 0 0 0
09OCT26 49.00 C 0.00 0.00 0.00 4.85 -0.25 0 0 0 0
09OCT26 49.50 C 0.00 0.00 0.00 4.35 -0.25 0 0 0 0
09OCT26 50.00 C 0.00 0.00 0.00 3.85 -0.25 0 0 0 0
09OCT26 51.00 C 0.70 0.92 0.41 2.85 -0.26 0 267 0 0
09OCT26 52.00 C 0.51 0.74 0.08 1.85 -0.32 0 277 0 -15
09OCT26 53.00 C 0.13 0.62 0.13 0.85 -0.46 0 157 0 0
09OCT26 54.00 C 0.29 0.29 0.02 0.00 -0.72 0 32 52 0
09OCT26 55.00 C 0.00 0.00 0.00 0.00 -0.34 0 0 100 0
09OCT26 56.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 76 0
09OCT26 57.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 219 0
09OCT26 58.00 C 0.02 0.02 0.02 0.00 -0.02 0 1 96 -1
09OCT26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
09OCT26 60.00 C 0.03 0.03 0.03 0.00 -0.01 0 40 48 -18
09OCT26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 62.00 C 0.02 0.02 0.02 0.00 -0.01 0 20 75 0
09OCT26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
09OCT26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
09OCT26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
09OCT26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 11.88 - 65 0 0 -
16OCT26 42.50 C 0.00 0.00 0.00 11.38 -0.25 62 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 10.88 -0.26 58 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 10.38 -0.25 55 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 9.88 -0.26 52 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 9.38 -0.26 48 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 8.88 -0.26 45 0 0 0
16OCT26 45.50 C 0.00 0.00 0.00 8.38 -0.27 42 0 0 0
16OCT26 46.00 C 0.00 0.00 0.00 7.89 -0.27 49 0 0 0
16OCT26 46.50 C 0.00 0.00 0.00 7.39 -0.28 45 0 0 0
16OCT26 47.00 C 0.00 0.00 0.00 6.90 -0.28 46 0 0 0
16OCT26 47.50 C 0.00 0.00 0.00 6.41 -0.29 46 0 0 0
16OCT26 48.00 C 0.00 0.00 0.00 5.93 -0.30 47 0 0 0
16OCT26 48.50 C 0.00 0.00 0.00 5.46 -0.30 47 0 0 0
16OCT26 49.00 C 2.75 2.75 2.75 4.99 -0.31 47 20 20 0
16OCT26 49.50 C 0.00 0.00 0.00 4.54 -0.31 47 0 0 0
16OCT26 50.00 C 0.00 0.00 0.00 3.98 -0.30 38 0 0 0
16OCT26 51.00 C 0.00 0.00 0.00 3.18 -0.30 42 0 0 0
16OCT26 52.00 C 0.00 0.00 0.00 2.47 -0.28 45 0 15 0
16OCT26 53.00 C 1.41 1.77 1.09 1.86 -0.25 46 74 22 -5
16OCT26 54.00 C 0.80 1.25 0.44 1.36 -0.20 47 114 44 +44
16OCT26 55.00 C 0.66 0.87 0.29 0.98 -0.16 48 109 92 +75
16OCT26 56.00 C 0.42 0.42 0.29 0.69 -0.13 50 11 25 -7
16OCT26 57.00 C 0.22 0.22 0.12 0.48 -0.09 51 48 57 +17
16OCT26 58.00 C 0.13 0.20 0.13 0.33 -0.06 52 16 80 +14
16OCT26 59.00 C 0.00 0.00 0.00 0.22 -0.05 53 0 60 0
16OCT26 60.00 C 0.00 0.00 0.00 0.15 -0.03 54 0 57 0
16OCT26 61.00 C 0.00 0.00 0.00 0.10 -0.03 55 0 10 0
16OCT26 62.00 C 0.00 0.00 0.00 0.06 -0.02 55 0 16 0
16OCT26 63.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 33 0
16OCT26 64.00 C 0.00 0.00 0.00 0.04 0.00 61 0 15 0
16OCT26 65.00 C 0.00 0.00 0.00 0.03 0.00 63 0 65 0
16OCT26 66.00 C 0.00 0.00 0.00 0.02 0.00 64 0 17 0
16OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
16OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
16OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 74.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 27.90 -0.25 104 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 26.90 -0.21 94 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 25.90 -0.25 78 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 24.90 -0.25 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 23.90 -0.20 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 22.90 -0.26 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 21.91 -0.25 75 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 20.91 -0.25 66 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 19.91 -0.26 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 18.91 -0.26 0 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 17.91 -0.36 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.92 -0.26 57 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 15.92 -0.18 51 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 14.93 -0.17 54 0 82 0
29OCT26 40.00 C 0.00 0.00 0.00 13.93 -0.34 49 0 82 0
29OCT26 41.00 C 0.00 0.00 0.00 12.95 -0.25 52 0 197 0
29OCT26 42.00 C 0.00 0.00 0.00 11.96 -0.40 50 0 50 0
29OCT26 43.00 C 0.00 0.00 0.00 10.99 -0.26 51 0 100 0
29OCT26 44.00 C 0.00 0.00 0.00 10.04 -0.57 51 0 163 0
29OCT26 45.00 C 0.00 0.00 0.00 9.10 -0.38 51 0 73 0
29OCT26 46.00 C 0.00 0.00 0.00 7.95 -0.56 31 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 7.29 -0.56 50 0 315 0
29OCT26 48.00 C 4.85 4.85 4.85 6.45 -0.12 50 1 219 -1
29OCT26 49.00 C 0.00 0.00 0.00 5.64 -0.32 50 0 357 0
29OCT26 50.00 C 4.12 4.58 4.12 4.74 -0.29 46 61 776 +37
29OCT26 52.50 C 2.24 2.96 1.80 3.15 -0.22 47 33 394 +19
29OCT26 55.00 C 1.75 1.80 1.02 1.94 -0.16 47 1,171 1,398 +885
29OCT26 57.50 C 0.82 1.10 0.60 1.19 -0.07 49 251 357 +162
29OCT26 60.00 C 0.58 0.65 0.32 0.71 -0.04 51 451 2,320 +219
29OCT26 62.50 C 0.35 0.35 0.35 0.42 -0.01 53 7 393 0
29OCT26 65.00 C 0.14 0.14 0.14 0.25 0.00 54 3 288 -2
29OCT26 67.50 C 0.10 0.10 0.10 0.14 0.00 55 3 347 -3
29OCT26 70.00 C 0.00 0.00 0.00 0.09 0.00 58 0 2,110 0
29OCT26 72.50 C 0.00 0.00 0.00 0.06 +0.01 60 0 230 0
29OCT26 75.00 C 0.00 0.00 0.00 0.04 +0.01 62 0 337 0
29OCT26 77.50 C 0.00 0.00 0.00 0.03 +0.01 65 0 26 0
29OCT26 80.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 24.98 -0.17 58 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 23.98 -0.48 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 22.99 -0.20 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 21.99 -0.21 44 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 21.00 -0.24 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 20.01 -0.29 49 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 18.91 -0.38 0 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 18.04 -0.23 49 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 16.92 -0.61 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 15.92 -0.59 0 0 15 0
27NOV26 39.00 C 13.85 13.85 13.85 14.97 -0.40 0 60 471 +38
27NOV26 40.00 C 0.00 0.00 0.00 13.94 -0.64 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 13.05 -0.81 33 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 12.14 -0.90 39 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 11.30 -0.85 43 0 42 0
27NOV26 44.00 C 0.00 0.00 0.00 10.29 -0.83 39 0 174 0
27NOV26 45.00 C 0.00 0.00 0.00 9.55 -0.56 44 0 51 0
27NOV26 46.00 C 0.00 0.00 0.00 8.81 -0.73 46 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 8.06 -0.29 46 0 76 0
27NOV26 48.00 C 7.30 7.30 7.30 7.28 -0.52 46 1 133 0
27NOV26 49.00 C 0.00 0.00 0.00 6.62 -0.47 47 0 61 0
27NOV26 50.00 C 5.98 5.98 5.98 6.00 -0.24 47 1 190 -1
27NOV26 52.50 C 3.68 3.76 3.52 4.63 -0.18 48 32 196 +20
27NOV26 55.00 C 2.73 2.86 2.73 3.51 -0.13 49 12 209 0
27NOV26 57.50 C 2.00 2.10 1.65 2.61 -0.07 50 50 189 +20
27NOV26 60.00 C 1.25 1.85 1.25 1.91 -0.03 50 22 283 +20
27NOV26 62.50 C 1.19 1.19 1.19 1.38 -0.03 51 15 208 0
27NOV26 65.00 C 0.84 0.84 0.66 0.98 -0.02 51 33 249 0
27NOV26 67.50 C 0.54 0.60 0.42 0.71 +0.02 52 50 289 -4
27NOV26 70.00 C 0.00 0.00 0.00 0.51 +0.04 53 0 157 0
27NOV26 72.50 C 0.28 0.28 0.28 0.36 +0.05 53 1 213 +1
27NOV26 75.00 C 0.21 0.21 0.21 0.25 +0.04 53 15 139 +15
27NOV26 77.50 C 0.18 0.18 0.18 0.17 +0.03 53 15 92 +15
27NOV26 80.00 C 0.00 0.00 0.00 0.12 +0.03 54 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 33.00 -0.25 0 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 32.01 -0.25 53 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 31.02 -0.25 59 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 30.02 -0.26 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 29.03 -0.25 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 28.04 -0.44 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 27.05 -0.18 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 26.06 -0.57 49 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 25.07 -0.34 48 0 410 0
30DEC26 30.00 C 0.00 0.00 0.00 24.08 -0.38 47 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 22.99 -0.67 0 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 22.11 -0.65 47 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 21.02 -0.39 0 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 20.01 -0.44 0 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 19.06 -0.40 0 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 18.17 -0.37 41 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 17.32 -0.27 48 0 1,140 0
30DEC26 38.00 C 13.90 16.00 13.90 15.95 -0.76 0 2 1,140 -1
30DEC26 39.00 C 0.00 0.00 0.00 15.40 -0.51 45 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 14.22 -1.12 33 0 132 0
30DEC26 41.00 C 0.00 0.00 0.00 13.74 -0.30 48 0 2,064 0
30DEC26 42.00 C 10.98 10.98 10.98 12.52 -0.68 39 1 906 -1
30DEC26 43.00 C 0.00 0.00 0.00 11.95 -0.42 46 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 11.31 -0.28 49 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 10.24 -0.64 44 0 94 0
30DEC26 46.00 C 0.00 0.00 0.00 9.54 -0.86 45 0 751 0
30DEC26 47.00 C 0.00 0.00 0.00 8.97 -0.26 47 0 94 0
30DEC26 48.00 C 0.00 0.00 0.00 8.29 -0.25 47 0 826 0
30DEC26 49.00 C 6.99 6.99 6.46 7.86 -0.04 49 30 244 +30
30DEC26 50.00 C 6.90 7.04 6.90 7.05 -0.32 47 30 347 +30
30DEC26 52.50 C 0.00 0.00 0.00 5.76 -0.14 48 0 530 0
30DEC26 55.00 C 4.00 4.00 4.00 4.66 -0.11 49 15 203 0
30DEC26 57.50 C 3.36 3.36 3.36 3.75 -0.04 49 17 169 +17
30DEC26 60.00 C 2.92 2.92 2.92 2.99 -0.02 50 6 330 0
30DEC26 62.50 C 0.00 0.00 0.00 2.38 -0.02 50 0 199 0
30DEC26 65.00 C 0.00 0.00 0.00 1.88 -0.01 51 0 140 0
30DEC26 67.50 C 0.00 0.00 0.00 1.49 +0.05 51 0 33 0
30DEC26 70.00 C 0.90 0.90 0.90 1.17 +0.08 52 12 1,550 -12
30DEC26 72.50 C 0.00 0.00 0.00 0.95 +0.14 52 0 297 0
30DEC26 75.00 C 0.00 0.00 0.00 0.76 +0.16 53 0 198 0
30DEC26 77.50 C 0.00 0.00 0.00 0.61 +0.16 54 0 142 0
30DEC26 80.00 C 0.00 0.00 0.00 0.48 +0.15 54 0 19 0
28JAN27 42.00 C 0.00 0.00 0.00 13.52 -0.20 50 0 0 0
28JAN27 43.00 C 0.00 0.00 0.00 12.75 -0.20 50 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 12.01 -0.20 50 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 11.30 -0.19 50 0 0 0
28JAN27 46.00 C 0.00 0.00 0.00 10.43 -0.37 48 0 0 0
28JAN27 47.00 C 0.00 0.00 0.00 9.76 -0.24 48 0 0 0
28JAN27 48.00 C 0.00 0.00 0.00 9.12 -0.24 48 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 8.51 -0.22 48 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 7.95 -0.27 48 0 15 0
28JAN27 52.50 C 0.00 0.00 0.00 6.64 -0.22 48 0 15 0
28JAN27 55.00 C 0.00 0.00 0.00 5.55 -0.23 49 0 45 0
28JAN27 57.50 C 0.00 0.00 0.00 4.62 -0.15 49 0 245 0
28JAN27 60.00 C 0.00 0.00 0.00 3.85 -0.15 50 0 30 0
28JAN27 62.50 C 0.00 0.00 0.00 3.20 -0.12 50 0 59 0
28JAN27 65.00 C 0.00 0.00 0.00 2.67 -0.09 51 0 60 0
28JAN27 67.50 C 1.87 1.87 1.87 2.24 -0.03 52 1 39 0
28JAN27 70.00 C 0.00 0.00 0.00 1.86 -0.04 52 0 25 0
28JAN27 72.50 C 0.00 0.00 0.00 1.54 -0.04 52 0 15 0
28JAN27 75.00 C 1.04 1.04 1.04 1.27 -0.06 53 25 45 +25
28JAN27 77.50 C 0.98 0.98 0.98 1.06 -0.03 53 7 27 0
28JAN27 80.00 C 0.90 0.90 0.90 0.87 -0.03 53 20 35 +20
30MAR27 21.00 C 0.00 0.00 0.00 33.11 -0.51 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 32.11 -0.43 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 31.02 -0.74 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 30.26 -0.30 52 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 29.29 -0.48 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 28.33 -0.48 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 27.38 -0.42 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 26.27 -0.67 0 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 25.34 -0.83 41 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 24.60 -0.35 52 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 23.70 -0.42 53 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 22.57 -0.52 45 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 21.69 -0.60 47 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 20.80 -0.60 47 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 20.03 -0.42 49 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 19.27 -0.37 51 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 18.31 -0.52 49 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 17.68 -0.36 51 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 16.86 -0.37 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 16.14 -0.61 51 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 15.25 -0.77 49 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 14.69 -0.19 51 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 13.91 -0.24 50 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 12.93 -0.93 47 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 12.37 -0.71 48 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 11.89 -0.29 50 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 11.29 -0.20 50 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 10.69 -0.21 50 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 10.02 -0.65 49 0 190 0
30MAR27 50.00 C 0.00 0.00 0.00 9.63 -0.30 50 0 97 0
30MAR27 52.50 C 0.00 0.00 0.00 8.41 -0.28 50 0 225 0
30MAR27 55.00 C 0.00 0.00 0.00 7.34 -0.25 50 0 584 0
30MAR27 57.50 C 0.00 0.00 0.00 6.41 -0.15 51 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 5.60 -0.21 51 0 73 0
30MAR27 62.50 C 0.00 0.00 0.00 4.90 -0.11 52 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 4.28 -0.10 52 0 41 0
30MAR27 67.50 C 0.00 0.00 0.00 3.75 -0.15 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.30 -0.05 53 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 2.83 -0.08 53 0 39 0
30MAR27 75.00 C 0.00 0.00 0.00 2.48 -0.08 53 0 367 0
30MAR27 77.50 C 0.00 0.00 0.00 2.15 -0.11 53 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.86 -0.12 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 33.11 -0.77 0 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 32.48 -0.46 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 31.21 -0.88 0 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 30.71 -0.39 57 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 29.70 -0.47 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 28.81 -0.47 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 27.84 -0.55 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 27.01 -0.52 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 26.12 -0.48 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 25.26 -0.59 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 24.43 -0.38 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 23.48 -0.54 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 22.74 -0.59 52 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 21.98 -0.41 52 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 21.14 -0.46 52 0 44 0
29JUN27 36.00 C 0.00 0.00 0.00 19.98 -0.82 47 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 19.44 -0.60 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 18.69 -0.75 50 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 18.16 -0.37 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 17.47 -0.32 51 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 16.71 -0.83 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 16.06 -0.47 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 15.39 -0.83 50 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 14.85 -0.74 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 14.25 -0.42 51 0 208 0
29JUN27 46.00 C 0.00 0.00 0.00 13.69 -0.59 51 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 13.12 -0.25 51 0 125 0
29JUN27 48.00 C 0.00 0.00 0.00 12.60 -0.22 51 0 120 0
29JUN27 49.00 C 0.00 0.00 0.00 12.07 -0.23 51 0 79 0
29JUN27 50.00 C 0.00 0.00 0.00 11.48 -0.20 50 0 124 0
29JUN27 52.50 C 0.00 0.00 0.00 10.36 -0.17 51 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 9.37 -0.19 51 0 19 0
29JUN27 57.50 C 0.00 0.00 0.00 8.41 -0.21 51 0 75 0
29JUN27 60.00 C 0.00 0.00 0.00 7.60 -0.17 51 0 102 0
29JUN27 62.50 C 0.00 0.00 0.00 6.86 -0.16 52 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 6.21 -0.14 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 5.63 -0.12 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 5.12 -0.10 53 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 4.67 -0.06 53 0 20 0
29JUN27 75.00 C 0.00 0.00 0.00 4.30 -0.01 54 0 21 0
29JUN27 77.50 C 0.00 0.00 0.00 3.90 -0.02 54 0 1 0
29JUN27 80.00 C 0.00 0.00 0.00 3.53 -0.06 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 20.22 -0.48 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 19.54 -0.51 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 18.67 -0.65 51 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 18.17 -0.45 52 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 17.57 -0.41 52 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 16.97 -0.44 52 0 2 0
29SEP27 44.00 C 0.00 0.00 0.00 16.37 -0.54 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 15.91 -0.42 52 0 60 0
29SEP27 46.00 C 0.00 0.00 0.00 15.39 -0.45 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.86 -0.24 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 14.36 -0.22 52 0 32 0
29SEP27 49.00 C 0.00 0.00 0.00 13.87 -0.22 52 0 55 0
29SEP27 50.00 C 11.78 11.78 11.78 13.21 -0.17 51 1 17 +1
29SEP27 52.50 C 0.00 0.00 0.00 12.13 -0.16 51 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 11.15 -0.15 52 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 10.36 -0.20 52 0 35 0
29SEP27 60.00 C 0.00 0.00 0.00 9.53 -0.20 53 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 8.79 -0.17 53 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 8.11 -0.17 53 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 7.45 -0.22 53 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 6.89 -0.19 53 0 7 0
29SEP27 72.50 C 0.00 0.00 0.00 6.39 -0.18 54 0 20 0
29SEP27 75.00 C 0.00 0.00 0.00 5.97 -0.13 54 0 13 0
29SEP27 77.50 C 0.00 0.00 0.00 5.52 -0.14 54 0 4 0
29SEP27 80.00 C 0.00 0.00 0.00 5.12 -0.14 54 0 0 0
TOTAL CALL 3,641 39,716 +1,653
09OCT26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
09OCT26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
09OCT26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
09OCT26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
09OCT26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
09OCT26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
09OCT26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
09OCT26 50.00 P 0.03 0.03 0.03 0.00 -0.01 0 18 92 -15
09OCT26 51.00 P 0.14 0.28 0.01 0.00 -0.01 0 194 133 -22
09OCT26 52.00 P 0.30 0.70 0.15 0.00 -0.07 0 157 223 +11
09OCT26 53.00 P 0.87 1.23 0.30 0.00 -0.25 0 79 132 +40
09OCT26 54.00 P 1.68 2.50 0.40 0.15 -0.51 0 297 0 -409
09OCT26 55.00 P 2.60 3.91 1.40 1.15 -0.14 0 86 0 -206
09OCT26 56.00 P 0.00 0.00 0.00 2.15 +0.05 0 0 0 -171
09OCT26 57.00 P 0.00 0.00 0.00 3.15 +0.11 0 0 0 -119
09OCT26 58.00 P 0.00 0.00 0.00 4.15 +0.24 0 0 0 -27
09OCT26 59.00 P 5.50 5.50 5.50 5.15 +0.25 0 10 0 -10
09OCT26 60.00 P 0.00 0.00 0.00 6.15 +0.25 0 0 0 -15
09OCT26 61.00 P 0.00 0.00 0.00 7.15 +0.25 0 0 0 0
09OCT26 62.00 P 0.00 0.00 0.00 8.15 +0.25 0 0 0 0
09OCT26 63.00 P 0.00 0.00 0.00 9.15 +0.25 0 0 0 0
09OCT26 64.00 P 0.00 0.00 0.00 10.15 +0.25 0 0 0 0
09OCT26 65.00 P 0.00 0.00 0.00 11.15 +0.25 0 0 0 0
09OCT26 66.00 P 0.00 0.00 0.00 12.15 +0.25 0 0 0 0
09OCT26 67.00 P 0.00 0.00 0.00 13.15 +0.25 0 0 0 0
09OCT26 68.00 P 0.00 0.00 0.00 14.15 +0.25 0 0 0 0
09OCT26 69.00 P 0.00 0.00 0.00 15.15 +0.25 0 0 0 0
09OCT26 70.00 P 0.00 0.00 0.00 16.15 +0.25 0 0 0 0
09OCT26 71.00 P 0.00 0.00 0.00 17.15 +0.25 0 0 0 0
09OCT26 72.00 P 0.00 0.00 0.00 18.15 +0.25 0 0 0 0
09OCT26 73.00 P 0.00 0.00 0.00 19.15 +0.25 0 0 0 0
09OCT26 74.00 P 0.00 0.00 0.00 20.15 +0.25 0 0 0 0
09OCT26 75.00 P 0.00 0.00 0.00 21.15 +0.25 0 0 0 0
09OCT26 76.00 P 0.00 0.00 0.00 22.15 +0.25 0 0 0 0
09OCT26 77.00 P 0.00 0.00 0.00 23.15 +0.25 0 0 0 0
09OCT26 78.00 P 0.00 0.00 0.00 24.15 +0.25 0 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
16OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 45.00 P 0.08 0.08 0.07 0.01 0.00 54 31 16 +1
16OCT26 45.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
16OCT26 46.00 P 0.12 0.12 0.12 0.01 -0.02 48 8 0 -8
16OCT26 46.50 P 0.00 0.00 0.00 0.01 -0.03 45 0 2 0
16OCT26 47.00 P 0.11 0.11 0.09 0.02 -0.03 46 30 30 +30
16OCT26 47.50 P 0.28 0.28 0.28 0.04 -0.03 48 15 15 +15
16OCT26 48.00 P 0.00 0.00 0.00 0.05 -0.05 47 0 0 0
16OCT26 48.50 P 0.27 0.36 0.27 0.08 -0.05 47 22 22 +22
16OCT26 49.00 P 0.54 0.57 0.26 0.11 -0.06 47 282 267 +267
16OCT26 49.50 P 0.40 0.67 0.28 0.16 -0.06 47 139 144 +106
16OCT26 50.00 P 0.50 0.83 0.41 0.23 -0.06 48 104 79 +59
16OCT26 51.00 P 0.74 1.22 0.52 0.41 -0.06 48 291 230 +225
16OCT26 52.00 P 1.32 1.73 0.80 0.69 -0.03 49 155 119 +45
16OCT26 53.00 P 1.50 2.41 1.12 1.07 0.00 49 282 310 +207
16OCT26 54.00 P 1.75 2.48 1.75 1.57 +0.06 50 8 133 -4
16OCT26 55.00 P 3.20 3.25 3.19 2.20 +0.10 52 27 85 +3
16OCT26 56.00 P 3.80 3.80 3.80 2.92 +0.13 54 1 60 0
16OCT26 57.00 P 5.82 5.82 5.82 3.72 +0.16 56 2 75 -2
16OCT26 58.00 P 0.00 0.00 0.00 4.46 +0.19 53 0 3 0
16OCT26 59.00 P 0.00 0.00 0.00 5.35 +0.21 53 0 0 0
16OCT26 60.00 P 0.00 0.00 0.00 6.28 +0.23 55 0 12 0
16OCT26 61.00 P 0.00 0.00 0.00 7.23 +0.24 56 0 0 0
16OCT26 62.00 P 0.00 0.00 0.00 8.20 +0.25 57 0 0 0
16OCT26 63.00 P 0.00 0.00 0.00 9.18 +0.25 58 0 0 0
16OCT26 64.00 P 0.00 0.00 0.00 10.16 +0.25 57 0 0 0
16OCT26 65.00 P 0.00 0.00 0.00 11.16 +0.26 62 0 0 0
16OCT26 66.00 P 0.00 0.00 0.00 12.15 +0.25 0 0 0 0
16OCT26 67.00 P 0.00 0.00 0.00 13.15 +0.25 0 0 0 0
16OCT26 68.00 P 0.00 0.00 0.00 14.15 +0.25 0 0 0 0
16OCT26 69.00 P 0.00 0.00 0.00 15.46 +0.56 123 0 0 0
16OCT26 70.00 P 0.00 0.00 0.00 16.15 +0.25 0 0 0 0
16OCT26 71.00 P 0.00 0.00 0.00 17.15 +0.25 0 0 0 0
16OCT26 72.00 P 0.00 0.00 0.00 18.15 +0.25 0 0 0 0
16OCT26 73.00 P 0.00 0.00 0.00 19.15 +0.25 0 0 0 0
16OCT26 74.00 P 0.00 0.00 0.00 20.15 +0.25 0 0 0 0
16OCT26 75.00 P 0.00 0.00 0.00 21.15 +0.25 0 0 0 0
16OCT26 76.00 P 0.00 0.00 0.00 22.15 +0.25 0 0 0 0
16OCT26 77.00 P 0.00 0.00 0.00 23.15 +0.25 0 0 0 0
16OCT26 78.00 P 0.00 0.00 0.00 24.15 +0.25 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 115 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 99 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 89 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 352 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 806 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 440 0
29OCT26 40.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 405 0
29OCT26 41.00 P 0.10 0.10 0.10 0.03 -0.03 53 30 617 0
29OCT26 42.00 P 0.00 0.00 0.00 0.04 -0.04 51 0 719 0
29OCT26 43.00 P 0.00 0.00 0.00 0.07 -0.05 51 0 421 0
29OCT26 44.00 P 0.28 0.30 0.20 0.11 -0.05 51 1,244 1,363 +850
29OCT26 45.00 P 0.34 0.34 0.25 0.17 -0.07 51 31 804 -2
29OCT26 46.00 P 0.40 0.46 0.33 0.26 -0.06 51 252 400 +164
29OCT26 47.00 P 0.50 0.73 0.50 0.37 -0.06 50 102 225 +23
29OCT26 48.00 P 0.65 0.83 0.58 0.53 -0.04 51 94 659 +44
29OCT26 49.00 P 0.90 1.32 0.88 0.72 -0.02 50 124 663 -32
29OCT26 50.00 P 1.30 1.72 1.14 0.97 0.00 50 1,174 1,750 +1,050
29OCT26 52.50 P 2.50 2.50 1.80 1.85 +0.03 50 46 1,577 +28
29OCT26 55.00 P 4.10 4.10 4.10 3.15 +0.12 50 3 55 -3
29OCT26 57.50 P 0.00 0.00 0.00 4.93 +0.22 53 0 517 0
29OCT26 60.00 P 0.00 0.00 0.00 7.00 +0.42 57 0 116 0
29OCT26 62.50 P 0.00 0.00 0.00 9.27 +0.74 62 0 12 0
29OCT26 65.00 P 0.00 0.00 0.00 11.56 +0.28 65 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.10 +0.41 76 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.33 +0.40 71 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.90 +0.50 82 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.34 +0.44 85 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.84 +0.44 92 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.43 +0.53 105 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 0.01 -0.01 51 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.02 -0.03 49 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.03 -0.04 48 0 166 0
27NOV26 37.00 P 0.00 0.00 0.00 0.05 -0.04 49 0 115 0
27NOV26 38.00 P 0.00 0.00 0.00 0.08 -0.05 49 0 63 0
27NOV26 39.00 P 0.00 0.00 0.00 0.11 -0.07 49 0 270 0
27NOV26 40.00 P 0.40 0.42 0.40 0.16 -0.08 49 10 209 0
27NOV26 41.00 P 0.00 0.00 0.00 0.23 -0.08 49 0 85 0
27NOV26 42.00 P 0.57 0.57 0.55 0.32 -0.09 49 6 57 -6
27NOV26 43.00 P 0.66 0.87 0.64 0.44 -0.08 49 53 176 +31
27NOV26 44.00 P 0.89 0.89 0.88 0.58 -0.09 49 16 146 +1
27NOV26 45.00 P 0.98 1.06 0.98 0.75 -0.09 50 21 159 -19
27NOV26 46.00 P 1.30 1.33 1.29 0.97 -0.07 50 18 133 +2
27NOV26 47.00 P 0.00 0.00 0.00 1.21 -0.06 50 0 224 0
27NOV26 48.00 P 2.00 2.10 1.60 1.49 -0.04 50 5 509 +4
27NOV26 49.00 P 2.15 2.29 2.15 1.83 +0.01 51 31 210 +22
27NOV26 50.00 P 0.00 0.00 0.00 2.18 +0.03 51 0 446 0
27NOV26 52.50 P 4.06 4.06 3.26 3.25 +0.08 51 4 229 0
27NOV26 55.00 P 5.30 5.85 5.30 4.64 +0.18 52 13 73 +11
27NOV26 57.50 P 0.00 0.00 0.00 6.26 +0.23 53 0 229 0
27NOV26 60.00 P 0.00 0.00 0.00 8.13 +0.69 54 0 148 0
27NOV26 62.50 P 0.00 0.00 0.00 10.02 +0.63 54 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 12.22 +0.28 57 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 14.50 +0.34 59 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.76 +0.42 60 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.09 +0.44 61 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.74 +0.70 70 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 23.93 +0.44 66 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 26.43 +0.45 70 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 0.01 -0.01 46 0 121 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 242 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.07 -0.03 48 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.11 -0.02 48 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.15 -0.03 48 0 2,114 0
30DEC26 37.00 P 0.00 0.00 0.00 0.21 -0.03 48 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 0.28 -0.04 48 0 1,186 0
30DEC26 39.00 P 0.00 0.00 0.00 0.36 -0.05 48 0 187 0
30DEC26 40.00 P 0.84 0.84 0.70 0.48 -0.05 49 9 2,126 +4
30DEC26 41.00 P 0.00 0.00 0.00 0.61 -0.05 49 0 108 0
30DEC26 42.00 P 1.02 1.02 0.97 0.78 -0.04 49 40 845 -2
30DEC26 43.00 P 0.00 0.00 0.00 0.96 -0.04 49 0 403 0
30DEC26 44.00 P 1.47 1.47 1.43 1.18 -0.03 49 27 120 +27
30DEC26 45.00 P 0.00 0.00 0.00 1.43 -0.01 50 0 172 0
30DEC26 46.00 P 2.03 2.20 2.03 1.71 -0.01 50 7 519 +7
30DEC26 47.00 P 2.24 2.24 2.24 2.01 0.00 50 10 118 +10
30DEC26 48.00 P 2.34 2.34 2.34 2.37 +0.05 50 10 185 0
30DEC26 49.00 P 0.00 0.00 0.00 2.74 +0.05 50 0 200 0
30DEC26 50.00 P 3.47 3.47 3.47 3.15 +0.10 50 17 214 -17
30DEC26 52.50 P 0.00 0.00 0.00 4.29 +0.13 50 0 254 0
30DEC26 55.00 P 6.11 6.11 6.11 5.66 +0.17 51 15 194 +15
30DEC26 57.50 P 0.00 0.00 0.00 7.23 +0.20 51 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 8.87 +0.54 51 0 53 0
30DEC26 62.50 P 0.00 0.00 0.00 10.91 +0.22 53 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 12.94 +0.25 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.27 +0.48 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.27 +0.66 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.54 +0.68 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.87 +0.70 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.93 +0.38 53 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.43 +0.45 57 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 1.31 +0.06 51 0 28 0
28JAN27 43.00 P 0.00 0.00 0.00 1.52 +0.05 51 0 2 0
28JAN27 44.00 P 0.00 0.00 0.00 1.80 +0.06 51 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 2.08 +0.06 51 0 5 0
28JAN27 46.00 P 0.00 0.00 0.00 2.40 +0.08 51 0 31 0
28JAN27 47.00 P 0.00 0.00 0.00 2.75 +0.08 51 0 1 0
28JAN27 48.00 P 0.00 0.00 0.00 3.11 +0.09 51 0 4 0
28JAN27 49.00 P 0.00 0.00 0.00 3.51 +0.12 51 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 3.93 +0.14 51 0 44 0
28JAN27 52.50 P 0.00 0.00 0.00 5.11 +0.18 51 0 66 0
28JAN27 55.00 P 0.00 0.00 0.00 6.50 +0.21 51 0 159 0
28JAN27 57.50 P 0.00 0.00 0.00 8.06 +0.20 52 0 93 0
28JAN27 60.00 P 0.00 0.00 0.00 9.78 +0.22 52 0 30 0
28JAN27 62.50 P 0.00 0.00 0.00 11.63 +0.22 53 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 13.54 +0.25 53 0 1 0
28JAN27 67.50 P 0.00 0.00 0.00 15.69 +0.30 55 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 17.49 +0.20 52 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 19.66 +0.21 52 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 21.92 +0.22 52 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 24.21 +0.22 53 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 26.55 +0.22 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 104 0
30MAR27 27.00 P 0.00 0.00 0.00 0.12 -0.02 51 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.16 -0.02 52 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.21 -0.03 51 0 180 0
30MAR27 30.00 P 0.50 0.50 0.50 0.27 -0.03 52 15 266 +7
30MAR27 31.00 P 0.00 0.00 0.00 0.34 -0.04 51 0 2,618 0
30MAR27 32.00 P 0.00 0.00 0.00 0.43 -0.04 52 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 0.53 -0.04 52 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 0.65 -0.04 52 0 116 0
30MAR27 35.00 P 1.00 1.00 1.00 0.78 -0.04 52 5 610 +5
30MAR27 36.00 P 0.00 0.00 0.00 0.94 -0.04 52 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.11 -0.04 52 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 1.30 -0.04 52 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 1.52 -0.03 52 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 1.70 -0.03 51 0 72 0
30MAR27 41.00 P 2.33 2.33 2.33 2.01 -0.01 52 25 42 +25
30MAR27 42.00 P 0.00 0.00 0.00 2.30 +0.02 52 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.59 +0.04 52 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 2.91 +0.06 52 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 3.29 +0.05 52 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 3.65 +0.06 52 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 4.03 +0.08 52 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 4.42 +0.06 52 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 4.86 +0.09 52 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 5.32 +0.18 52 0 48 0
30MAR27 52.50 P 0.00 0.00 0.00 6.57 +0.20 52 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 7.98 +0.23 52 0 15 0
30MAR27 57.50 P 0.00 0.00 0.00 9.52 +0.18 52 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 11.16 +0.27 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.88 +0.12 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 14.77 +0.15 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.75 +0.18 54 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.80 +0.38 54 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.94 +0.48 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.06 +0.44 55 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 25.26 +0.47 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.47 +0.44 56 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.07 0.00 51 0 23 0
29JUN27 22.00 P 0.00 0.00 0.00 0.10 0.00 52 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.13 0.00 51 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.18 +0.01 52 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.23 0.00 51 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.29 0.00 51 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.37 +0.01 52 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.46 +0.01 52 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.55 0.00 52 0 47 0
29JUN27 30.00 P 0.96 0.96 0.96 0.68 +0.01 52 1 42 0
29JUN27 31.00 P 0.00 0.00 0.00 0.81 +0.01 52 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 0.95 +0.01 52 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.13 +0.01 52 0 96 0
29JUN27 34.00 P 0.00 0.00 0.00 1.31 +0.02 52 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 1.51 +0.03 52 0 73 0
29JUN27 36.00 P 0.00 0.00 0.00 1.75 +0.03 52 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 1.98 +0.02 52 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 2.23 +0.04 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.54 +0.05 52 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 2.84 +0.04 52 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 3.14 +0.04 52 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 3.50 +0.06 52 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 3.85 +0.06 52 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 4.21 +0.07 52 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 4.59 +0.07 52 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 4.99 +0.08 52 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 5.42 +0.10 52 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 5.87 +0.11 52 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 6.33 +0.11 52 0 55 0
29JUN27 50.00 P 0.00 0.00 0.00 6.82 +0.13 52 0 25 0
29JUN27 52.50 P 0.00 0.00 0.00 8.13 +0.16 52 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 9.57 +0.18 52 0 37 0
29JUN27 57.50 P 0.00 0.00 0.00 11.11 +0.18 52 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 12.72 +0.20 52 0 114 0
29JUN27 62.50 P 0.00 0.00 0.00 14.48 +0.22 53 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 16.29 +0.16 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.59 +0.57 55 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.55 +0.74 56 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.20 +0.77 54 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.66 +0.79 57 0 8 0
29JUN27 77.50 P 0.00 0.00 0.00 26.32 +0.30 54 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 28.95 +0.85 58 0 0 0
29SEP27 38.00 P 3.42 3.42 3.42 3.26 +0.06 53 2 8 +2
29SEP27 39.00 P 0.00 0.00 0.00 3.57 +0.08 53 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 3.93 +0.15 53 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 4.29 +0.20 53 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.55 +0.07 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 4.93 +0.08 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.33 +0.09 52 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 5.75 +0.09 52 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 6.19 +0.10 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.66 +0.09 52 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 7.12 +0.09 52 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 7.60 +0.09 52 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.12 +0.11 52 0 78 0
29SEP27 52.50 P 0.00 0.00 0.00 9.53 +0.19 52 0 116 0
29SEP27 55.00 P 0.00 0.00 0.00 10.98 +0.20 53 0 17 0
29SEP27 57.50 P 0.00 0.00 0.00 12.46 +0.04 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.21 +0.44 53 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 15.78 +0.14 53 0 20 0
29SEP27 65.00 P 0.00 0.00 0.00 17.63 +0.15 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 19.54 +0.20 54 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 21.43 +0.30 54 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 23.43 +0.36 54 0 6 0
29SEP27 75.00 P 0.00 0.00 0.00 25.48 +0.40 55 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 27.49 +0.37 55 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 29.62 +0.43 55 0 0 0
TOTAL PUT 5,698 47,533 +2,274
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.485
29OCT26 3.90 C 0.000 0.000 0.000 2.592 -0.098 65 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.492 -0.098 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.392 -0.098 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.292 -0.098 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.193 -0.097 60 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.093 -0.097 54 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.993 -0.097 43 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.893 -0.097 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.793 -0.109 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.694 -0.096 46 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.594 -0.096 41 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 1.494 -0.096 36 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.244 -0.102 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 0.995 -0.107 25 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.747 -0.093 23 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.507 -0.083 23 0 0 0
29OCT26 6.25 C 0.286 0.286 0.259 0.287 -0.053 21 20 21 +18
29OCT26 6.50 C 0.144 0.156 0.144 0.136 +0.008 22 45 384 0
29OCT26 6.75 C 0.083 0.083 0.040 0.050 +0.002 23 11 346 0
29OCT26 7.00 C 0.016 0.016 0.016 0.014 -0.001 23 2 1,169 0
29OCT26 7.25 C 0.000 0.000 0.000 0.004 0.000 24 0 100 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 71 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 200 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 39 0 130 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 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 2.403 -0.087 40 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.303 -0.087 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 2.204 -0.086 38 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.104 -0.086 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 2.005 -0.085 35 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.905 -0.085 27 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.805 -0.097 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.706 -0.084 27 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.606 -0.084 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.507 -0.083 25 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.260 -0.086 25 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 1.017 -0.085 25 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 0.762 -0.078 15 0 0 0
27NOV26 6.00 C 0.531 0.531 0.531 0.557 -0.034 23 15 15 +15
27NOV26 6.25 C 0.000 0.000 0.000 0.382 +0.024 24 0 214 0
27NOV26 6.50 C 0.000 0.000 0.000 0.244 +0.027 25 0 249 0
27NOV26 6.75 C 0.000 0.000 0.000 0.145 +0.021 25 0 163 0
27NOV26 7.00 C 0.000 0.000 0.000 0.080 +0.016 25 0 58 0
27NOV26 7.25 C 0.000 0.000 0.000 0.041 +0.008 25 0 80 0
27NOV26 7.50 C 0.000 0.000 0.000 0.019 +0.004 25 0 30 0
27NOV26 7.75 C 0.000 0.000 0.000 0.009 +0.003 25 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.004 +0.001 26 0 30 0
27NOV26 8.25 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 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 32 0 127 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.594 -0.096 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.495 -0.095 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.403 -0.087 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.303 -0.087 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.204 -0.086 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.104 -0.086 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.005 -0.085 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.905 -0.085 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.805 -0.097 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.706 -0.084 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.606 -0.084 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.525 -0.065 26 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.269 -0.077 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.035 -0.067 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.815 -0.030 22 0 0 0
30DEC26 6.00 C 0.618 0.618 0.618 0.617 +0.015 23 15 436 0
30DEC26 6.25 C 0.000 0.000 0.000 0.453 +0.019 24 0 229 0
30DEC26 6.50 C 0.000 0.000 0.000 0.320 +0.028 24 0 159 0
30DEC26 6.75 C 0.000 0.000 0.000 0.216 +0.018 25 0 249 0
30DEC26 7.00 C 0.000 0.000 0.000 0.140 +0.016 25 0 60 0
30DEC26 7.25 C 0.000 0.000 0.000 0.087 +0.010 25 0 119 0
30DEC26 7.50 C 0.000 0.000 0.000 0.052 +0.007 25 0 46 0
30DEC26 7.75 C 0.000 0.000 0.000 0.032 +0.007 25 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.018 +0.005 25 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.010 +0.003 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.005 +0.001 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.003 +0.001 26 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 28 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 2.113 -0.079 0 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 2.012 -0.080 0 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 1.918 -0.072 0 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 1.821 -0.081 0 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 1.722 -0.068 0 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.626 -0.064 0 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.533 -0.057 0 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 1.295 -0.051 21 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 1.075 -0.027 24 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 0.862 +0.017 24 0 0 0
28JAN27 6.00 C 0.641 0.667 0.641 0.659 +0.006 23 45 45 +45
28JAN27 6.25 C 0.000 0.000 0.000 0.501 +0.007 23 0 0 0
28JAN27 6.50 C 0.387 0.387 0.387 0.368 +0.006 24 2 3 +2
28JAN27 6.75 C 0.000 0.000 0.000 0.263 +0.004 24 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.182 +0.002 24 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.122 0.000 24 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.080 -0.002 24 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 0.051 -0.001 24 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 0.033 0.000 25 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.020 0.000 25 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.012 0.000 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 0.000 26 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.001 0.000 24 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 2.632 -0.058 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.532 -0.058 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.436 -0.054 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.339 -0.051 0 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.241 -0.049 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.144 -0.048 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.049 -0.043 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.955 -0.037 17 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.861 -0.041 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.767 -0.023 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.674 -0.016 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.585 -0.005 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.360 -0.001 25 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 1.116 +0.003 21 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 0.928 +0.008 23 0 79 0
30MAR27 6.00 C 0.000 0.000 0.000 0.758 +0.001 24 0 283 0
30MAR27 6.25 C 0.000 0.000 0.000 0.603 -0.001 24 0 241 0
30MAR27 6.50 C 0.000 0.000 0.000 0.473 -0.001 24 0 154 0
30MAR27 6.75 C 0.000 0.000 0.000 0.365 -0.001 24 0 226 0
30MAR27 7.00 C 0.000 0.000 0.000 0.277 -0.002 24 0 25 0
30MAR27 7.25 C 0.000 0.000 0.000 0.207 -0.002 24 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.152 -0.002 24 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.110 -0.002 24 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.079 -0.001 25 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.059 +0.003 25 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.041 +0.002 25 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.028 +0.001 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.019 +0.001 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.013 +0.001 25 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.009 +0.001 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 2.670 -0.022 35 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.573 -0.017 34 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.478 -0.012 34 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.384 -0.006 34 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.289 -0.001 33 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.197 +0.005 33 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.104 +0.012 32 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.012 +0.014 32 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.920 +0.014 31 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.830 +0.014 31 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.717 -0.003 27 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.654 +0.013 30 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.435 -0.012 28 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.229 -0.019 27 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 1.038 -0.011 27 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.865 -0.010 26 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.712 -0.034 26 0 194 0
29JUN27 6.50 C 0.000 0.000 0.000 0.580 -0.005 25 0 158 0
29JUN27 6.75 C 0.000 0.000 0.000 0.467 -0.018 25 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.372 -0.022 25 0 45 0
29JUN27 7.25 C 0.000 0.000 0.000 0.293 -0.023 25 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.229 -0.024 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.178 -0.024 25 0 15 0
29JUN27 8.00 C 0.000 0.000 0.000 0.137 -0.025 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.104 -0.024 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.079 -0.020 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.060 -0.015 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.045 -0.014 25 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.033 -0.011 25 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.025 -0.008 25 0 1 0
29JUN27 9.75 C 0.000 0.000 0.000 0.018 -0.008 25 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.305 +0.015 32 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.213 +0.014 31 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 2.122 +0.014 31 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 2.032 +0.014 30 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.943 +0.014 30 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.855 +0.013 29 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.769 -0.005 29 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.686 +0.013 29 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.484 +0.012 28 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.290 +0.007 27 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.112 -0.029 27 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.949 -0.008 26 0 7 0
29SEP27 6.25 C 0.000 0.000 0.000 0.808 -0.014 26 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.684 -0.016 26 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.576 -0.016 26 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.479 -0.022 26 0 15 0
29SEP27 7.25 C 0.000 0.000 0.000 0.401 -0.019 26 0 66 0
29SEP27 7.50 C 0.000 0.000 0.000 0.331 -0.016 26 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.271 -0.019 25 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.223 -0.016 25 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.181 -0.017 25 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.147 -0.016 25 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.120 -0.018 25 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.096 -0.018 25 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.078 -0.013 25 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.061 -0.014 25 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.050 -0.009 25 0 8 0
TOTAL CALL 155 8,099 +80
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 70 0 110 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 66 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 63 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 60 0 120 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 53 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 50 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 47 0 506 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 156 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 36 0 281 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 414 0
29OCT26 5.75 P 0.006 0.008 0.006 0.002 -0.002 24 30 235 0
29OCT26 6.00 P 0.020 0.021 0.020 0.012 -0.008 23 65 316 +35
29OCT26 6.25 P 0.000 0.000 0.000 0.051 -0.022 23 0 368 0
29OCT26 6.50 P 0.138 0.175 0.138 0.149 -0.035 24 20 382 0
29OCT26 6.75 P 0.321 0.321 0.320 0.317 -0.033 25 45 271 +45
29OCT26 7.00 P 0.000 0.000 0.000 0.522 -0.045 23 0 30 0
29OCT26 7.25 P 0.000 0.000 0.000 0.765 -0.045 0 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 1.045 -0.014 48 0 0 -60
29OCT26 7.75 P 0.000 0.000 0.000 1.301 -0.003 58 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.551 -0.021 66 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.801 -0.013 73 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.051 -0.002 79 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.313 -0.007 91 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.563 -0.007 97 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.813 -0.001 102 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.063 -0.008 108 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 3.298 -0.023 107 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 140 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 50 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
27NOV26 5.25 P 0.007 0.007 0.007 0.003 0.000 27 2 90 0
27NOV26 5.50 P 0.016 0.016 0.016 0.009 0.000 26 20 76 0
27NOV26 5.75 P 0.000 0.000 0.000 0.026 -0.001 25 0 52 0
27NOV26 6.00 P 0.070 0.070 0.070 0.065 -0.003 26 21 199 +21
27NOV26 6.25 P 0.138 0.138 0.135 0.136 -0.008 26 31 280 +17
27NOV26 6.50 P 0.236 0.236 0.236 0.248 -0.011 26 15 292 0
27NOV26 6.75 P 0.413 0.413 0.413 0.401 -0.015 27 15 156 -15
27NOV26 7.00 P 0.000 0.000 0.000 0.573 -0.041 25 0 208 0
27NOV26 7.25 P 0.000 0.000 0.000 0.787 -0.036 25 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.045 -0.014 33 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.303 -0.006 40 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.554 -0.018 45 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.804 -0.010 49 0 0 -30
27NOV26 8.50 P 0.000 0.000 0.000 2.062 -0.009 56 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.313 -0.007 60 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.563 -0.007 65 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.813 -0.001 69 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.063 -0.008 72 0 0 0
27NOV26 9.75 P 0.000 0.000 0.000 3.304 -0.017 73 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 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 35 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 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 28 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 0.000 25 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.003 +0.001 27 0 261 0
30DEC26 5.00 P 0.000 0.000 0.000 0.004 0.000 26 0 170 0
30DEC26 5.25 P 0.000 0.000 0.000 0.011 0.000 25 0 307 0
30DEC26 5.50 P 0.032 0.032 0.032 0.026 -0.001 25 15 178 -15
30DEC26 5.75 P 0.000 0.000 0.000 0.058 -0.002 25 0 418 0
30DEC26 6.00 P 0.000 0.000 0.000 0.112 -0.004 25 0 260 0
30DEC26 6.25 P 0.000 0.000 0.000 0.196 -0.008 26 0 225 0
30DEC26 6.50 P 0.293 0.311 0.288 0.310 -0.011 26 55 190 +40
30DEC26 6.75 P 0.439 0.439 0.439 0.459 -0.011 26 15 97 0
30DEC26 7.00 P 0.000 0.000 0.000 0.618 -0.032 25 0 99 0
30DEC26 7.25 P 0.000 0.000 0.000 0.830 -0.019 27 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 1.050 -0.019 27 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.303 -0.007 32 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.554 -0.018 36 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.804 -0.010 40 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.062 -0.009 45 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.313 -0.007 49 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.563 -0.007 52 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.813 -0.001 55 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.063 -0.008 58 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.304 -0.017 59 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.001 0.000 27 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 0.001 -0.001 24 0 0 0
28JAN27 4.70 P 0.000 0.000 0.000 0.002 -0.001 25 0 25 0
28JAN27 4.80 P 0.000 0.000 0.000 0.004 -0.001 25 0 0 0
28JAN27 4.90 P 0.000 0.000 0.000 0.005 -0.002 25 0 0 0
28JAN27 5.00 P 0.000 0.000 0.000 0.008 -0.002 25 0 15 0
28JAN27 5.25 P 0.000 0.000 0.000 0.019 -0.005 25 0 1 0
28JAN27 5.50 P 0.000 0.000 0.000 0.041 -0.009 25 0 0 0
28JAN27 5.75 P 0.000 0.000 0.000 0.081 -0.010 25 0 60 0
28JAN27 6.00 P 0.146 0.146 0.146 0.142 -0.018 25 2 2 +2
28JAN27 6.25 P 0.000 0.000 0.000 0.230 -0.018 25 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 0.346 -0.021 25 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.493 -0.021 25 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 0.666 -0.020 26 0 30 0
28JAN27 7.25 P 0.000 0.000 0.000 0.858 -0.023 26 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 1.071 -0.022 27 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.303 -0.014 29 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 1.554 -0.018 32 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 1.804 -0.010 36 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 2.062 -0.009 40 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.313 -0.007 43 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 2.563 -0.007 46 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 2.813 -0.001 49 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 3.063 -0.008 51 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 3.304 -0.017 53 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 62 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 27 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 0.001 -0.001 24 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.002 -0.001 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.004 0.000 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.005 -0.001 25 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.007 -0.001 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.010 -0.001 25 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.013 -0.003 25 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.018 -0.003 25 0 104 0
30MAR27 5.00 P 0.000 0.000 0.000 0.024 -0.004 25 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.046 -0.007 25 0 69 0
30MAR27 5.50 P 0.000 0.000 0.000 0.083 -0.010 25 0 78 0
30MAR27 5.75 P 0.148 0.148 0.148 0.136 -0.013 25 2 78 +2
30MAR27 6.00 P 0.200 0.200 0.200 0.210 -0.013 25 1 77 0
30MAR27 6.25 P 0.000 0.000 0.000 0.305 -0.013 25 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.425 -0.013 25 0 12 0
30MAR27 6.75 P 0.000 0.000 0.000 0.569 -0.011 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.733 -0.013 26 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 0.907 -0.024 26 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.110 -0.021 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.327 -0.003 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.554 -0.018 28 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.804 -0.010 30 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.062 -0.009 34 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.313 -0.007 37 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.563 -0.007 39 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.813 -0.001 41 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.063 -0.008 44 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.304 -0.017 44 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.003 0.000 25 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.005 0.000 25 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.006 0.000 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.009 0.000 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.011 0.000 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.015 0.000 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 0.026 +0.001 25 0 17 0
29JUN27 4.70 P 0.000 0.000 0.000 0.033 +0.001 25 0 2 0
29JUN27 4.80 P 0.000 0.000 0.000 0.042 +0.001 25 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.052 +0.001 25 0 3 0
29JUN27 5.00 P 0.000 0.000 0.000 0.065 +0.002 25 0 20 0
29JUN27 5.25 P 0.108 0.108 0.108 0.105 +0.004 25 2 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.156 +0.002 25 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.222 -0.002 24 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.306 -0.006 24 0 115 0
29JUN27 6.25 P 0.000 0.000 0.000 0.411 -0.003 24 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.533 -0.001 24 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.673 -0.003 24 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.828 -0.007 23 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 0.997 -0.002 23 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.179 +0.002 22 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.373 -0.006 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.588 -0.017 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.812 -0.017 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.062 -0.009 24 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.313 -0.007 27 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.563 -0.007 29 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.813 -0.001 31 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.063 -0.008 33 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.304 -0.017 34 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.027 +0.002 25 0 3 0
29SEP27 4.40 P 0.000 0.000 0.000 0.034 +0.002 25 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.042 +0.003 25 0 2 0
29SEP27 4.60 P 0.000 0.000 0.000 0.052 +0.004 25 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.063 +0.005 25 0 2 0
29SEP27 4.80 P 0.000 0.000 0.000 0.076 +0.005 25 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.090 +0.005 25 0 7 0
29SEP27 5.00 P 0.000 0.000 0.000 0.108 +0.008 25 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.159 +0.012 25 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.223 +0.013 25 0 1 0
29SEP27 5.75 P 0.000 0.000 0.000 0.301 +0.013 25 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.394 +0.012 25 0 32 0
29SEP27 6.25 P 0.000 0.000 0.000 0.499 +0.006 25 0 37 0
29SEP27 6.50 P 0.000 0.000 0.000 0.620 +0.001 25 0 12 0
29SEP27 6.75 P 0.000 0.000 0.000 0.760 -0.001 25 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.915 -0.006 25 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.085 -0.010 24 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.260 -0.002 24 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.449 -0.018 24 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.649 -0.007 24 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 1.860 -0.018 23 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.080 -0.002 23 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.313 -0.007 24 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.563 -0.007 26 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.813 -0.001 28 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.063 -0.008 30 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 3.304 -0.017 31 0 0 0
TOTAL PUT 356 9,877 +42
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 ($0.001) CLOSING PRICE HK$ 6.125
29OCT26 3.60 C 0.000 0.000 0.000 2.531 +0.097 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.432 +0.098 74 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.332 +0.097 67 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.232 +0.097 58 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.132 +0.098 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.032 +0.097 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.932 +0.097 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.833 +0.098 52 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.733 +0.097 46 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.633 +0.097 36 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.533 +0.097 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.433 +0.097 0 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.334 +0.097 38 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.234 +0.095 34 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 1.134 +0.095 28 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.884 +0.094 0 0 4,127 0
29OCT26 5.50 C 0.000 0.000 0.000 0.636 +0.093 20 0 2,370 0
29OCT26 5.75 C 0.000 0.000 0.000 0.395 +0.092 19 0 4,579 0
29OCT26 6.00 C 0.200 0.200 0.168 0.186 +0.055 18 14 4,634 -4
29OCT26 6.25 C 0.070 0.070 0.051 0.063 +0.024 19 423 7,807 +230
29OCT26 6.50 C 0.014 0.014 0.012 0.014 +0.006 19 50 3,663 +30
29OCT26 6.75 C 0.000 0.000 0.000 0.003 +0.002 20 0 2,012 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 591 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 43 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 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 59 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.242 +0.107 37 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.142 +0.108 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.043 +0.108 36 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.943 +0.108 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.844 +0.109 33 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.744 +0.108 0 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.645 +0.109 30 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.545 +0.109 23 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.445 +0.107 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.346 +0.108 22 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.246 +0.094 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.147 +0.094 20 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.900 +0.092 19 0 501 0
27NOV26 5.50 C 0.000 0.000 0.000 0.660 +0.086 19 0 1,614 0
27NOV26 5.75 C 0.425 0.425 0.416 0.427 +0.069 17 35 5,289 0
27NOV26 6.00 C 0.246 0.246 0.246 0.252 +0.050 18 30 1,921 +30
27NOV26 6.25 C 0.117 0.123 0.114 0.129 +0.030 19 105 3,790 +35
27NOV26 6.50 C 0.051 0.051 0.051 0.057 +0.015 19 30 11,030 -30
27NOV26 6.75 C 0.000 0.000 0.000 0.021 +0.005 19 0 1,859 0
27NOV26 7.00 C 0.000 0.000 0.000 0.007 +0.002 19 0 382 0
27NOV26 7.25 C 0.000 0.000 0.000 0.002 0.000 19 0 182 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 159 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 118 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 3.040 +0.091 57 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.940 +0.090 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.841 +0.091 53 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.741 +0.091 0 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.642 +0.091 49 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.542 +0.090 36 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.442 +0.090 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.343 +0.088 36 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.243 +0.089 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.144 +0.087 34 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 2.044 +0.087 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.943 +0.085 0 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.844 +0.085 0 0 230 0
30DEC26 4.40 C 0.000 0.000 0.000 1.744 +0.087 0 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.646 +0.110 0 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.545 +0.085 0 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.447 +0.109 0 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.346 +0.084 0 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.246 +0.081 0 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.149 +0.089 19 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.902 +0.094 18 0 14,729 0
30DEC26 5.50 C 0.000 0.000 0.000 0.660 +0.079 17 0 8,846 0
30DEC26 5.75 C 0.000 0.000 0.000 0.433 +0.061 16 0 2,478 0
30DEC26 6.00 C 0.279 0.279 0.279 0.263 +0.043 18 7 5,053 0
30DEC26 6.25 C 0.160 0.160 0.159 0.146 +0.024 18 117 2,463 +95
30DEC26 6.50 C 0.000 0.000 0.000 0.073 +0.012 19 0 2,657 0
30DEC26 6.75 C 0.000 0.000 0.000 0.032 +0.005 19 0 1,480 0
30DEC26 7.00 C 0.000 0.000 0.000 0.013 +0.002 19 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 0.000 19 0 140 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 0.000 19 0 384 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 20 0 91 0
30DEC26 8.00 C 0.004 0.004 0.004 0.001 0.000 22 32 193 +32
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 200 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28JAN27 4.20 C 0.000 0.000 0.000 1.945 +0.087 29 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.844 +0.085 0 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 1.744 +0.086 0 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 1.646 +0.086 0 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 1.545 +0.085 0 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 1.447 +0.085 0 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 1.346 +0.084 0 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 1.246 +0.081 0 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 1.150 +0.082 20 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 0.906 +0.072 20 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 0.676 +0.064 20 0 0 0
28JAN27 5.75 C 0.454 0.454 0.454 0.459 +0.066 18 30 30 +30
28JAN27 6.00 C 0.000 0.000 0.000 0.301 +0.049 19 0 1,733 0
28JAN27 6.25 C 0.180 0.180 0.180 0.185 +0.031 19 1 703 0
28JAN27 6.50 C 0.000 0.000 0.000 0.108 +0.018 19 0 1,255 0
28JAN27 6.75 C 0.000 0.000 0.000 0.061 +0.013 20 0 1,050 0
28JAN27 7.00 C 0.000 0.000 0.000 0.033 +0.008 20 0 800 0
28JAN27 7.25 C 0.000 0.000 0.000 0.017 +0.005 20 0 13 0
28JAN27 7.50 C 0.000 0.000 0.000 0.008 +0.002 20 0 101 0
28JAN27 7.75 C 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 89 0
28JAN27 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 89 0
28JAN27 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 89 0
28JAN27 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 89 0
28JAN27 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.841 +0.088 43 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.741 +0.089 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.642 +0.090 40 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.542 +0.090 29 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.442 +0.088 0 0 30 0
30MAR27 3.80 C 0.000 0.000 0.000 2.343 +0.087 30 0 30 0
30MAR27 3.90 C 0.000 0.000 0.000 2.243 +0.086 0 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.144 +0.087 28 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 2.044 +0.087 0 0 8 0
30MAR27 4.20 C 0.000 0.000 0.000 1.945 +0.087 26 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.844 +0.084 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.744 +0.086 0 0 2,006 0
30MAR27 4.50 C 0.000 0.000 0.000 1.646 +0.086 0 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.545 +0.085 0 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.447 +0.082 0 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.346 +0.077 0 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.246 +0.073 0 0 1,157 0
30MAR27 5.00 C 0.000 0.000 0.000 1.153 +0.060 20 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.906 +0.072 17 0 9,008 0
30MAR27 5.50 C 0.000 0.000 0.000 0.705 +0.066 20 0 1,441 0
30MAR27 5.75 C 0.000 0.000 0.000 0.508 +0.050 19 0 1,761 0
30MAR27 6.00 C 0.000 0.000 0.000 0.365 +0.039 19 0 3,784 0
30MAR27 6.25 C 0.000 0.000 0.000 0.256 +0.031 19 0 949 0
30MAR27 6.50 C 0.000 0.000 0.000 0.173 +0.020 20 0 7,012 0
30MAR27 6.75 C 0.120 0.120 0.120 0.115 +0.015 20 417 1,488 +417
30MAR27 7.00 C 0.080 0.080 0.080 0.076 +0.014 20 22 1,035 +22
30MAR27 7.25 C 0.000 0.000 0.000 0.047 +0.009 20 0 459 0
30MAR27 7.50 C 0.000 0.000 0.000 0.028 +0.006 20 0 384 0
30MAR27 7.75 C 0.000 0.000 0.000 0.016 +0.003 20 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.010 +0.003 20 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.006 +0.002 21 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.002 +0.001 21 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 2.542 +0.090 31 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.442 +0.088 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.343 +0.087 28 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.243 +0.086 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.144 +0.087 26 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.044 +0.087 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.945 +0.087 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.844 +0.084 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.744 +0.083 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.646 +0.081 17 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.545 +0.074 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.447 +0.067 15 0 90 0
29JUN27 4.80 C 0.000 0.000 0.000 1.355 +0.064 20 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.266 +0.061 21 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.181 +0.075 21 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.953 +0.049 19 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.764 +0.067 19 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.608 +0.047 20 0 546 0
29JUN27 6.00 C 0.000 0.000 0.000 0.463 +0.040 19 0 7,519 0
29JUN27 6.25 C 0.000 0.000 0.000 0.353 +0.035 20 0 734 0
29JUN27 6.50 C 0.000 0.000 0.000 0.262 +0.028 20 0 702 0
29JUN27 6.75 C 0.000 0.000 0.000 0.191 +0.024 20 0 546 0
29JUN27 7.00 C 0.000 0.000 0.000 0.135 +0.018 20 0 5,925 0
29JUN27 7.25 C 0.000 0.000 0.000 0.094 +0.013 20 0 634 0
29JUN27 7.50 C 0.000 0.000 0.000 0.064 +0.012 19 0 534 0
29JUN27 7.75 C 0.000 0.000 0.000 0.043 +0.007 19 0 101 0
29JUN27 8.00 C 0.000 0.000 0.000 0.028 +0.004 19 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.018 +0.002 19 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.012 +0.002 19 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.008 +0.001 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.005 +0.001 20 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.144 +0.087 20 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 2.045 +0.088 21 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.945 +0.086 18 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.844 +0.080 0 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.744 +0.072 0 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.646 +0.067 0 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.554 +0.063 18 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.464 +0.062 18 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.376 +0.061 18 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.291 +0.062 19 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.205 +0.071 18 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.006 +0.069 18 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.837 +0.050 19 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.687 +0.067 19 0 840 0
29SEP27 6.00 C 0.000 0.000 0.000 0.557 +0.061 20 0 276 0
29SEP27 6.25 C 0.000 0.000 0.000 0.445 +0.053 20 0 1,028 0
29SEP27 6.50 C 0.313 0.313 0.313 0.351 +0.046 20 9 5,821 +9
29SEP27 6.75 C 0.000 0.000 0.000 0.274 +0.040 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.212 +0.035 20 0 120 0
29SEP27 7.25 C 0.000 0.000 0.000 0.162 +0.029 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.123 +0.019 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.092 +0.015 20 0 50 0
29SEP27 8.00 C 0.000 0.000 0.000 0.071 +0.015 21 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.053 +0.012 21 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.039 +0.010 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.028 +0.007 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.020 +0.005 20 0 0 0
TOTAL CALL 1,322 193,156 +896
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 76 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 73 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 62 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 58 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 55 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 51 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 48 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 44 0 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 41 0 706 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 1,725 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 3,109 0
29OCT26 5.25 P 0.003 0.003 0.003 0.001 0.000 27 50 2,399 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 -0.002 20 0 5,180 0
29OCT26 5.75 P 0.020 0.020 0.020 0.010 -0.012 19 100 17,247 0
29OCT26 6.00 P 0.058 0.061 0.058 0.058 -0.040 19 90 2,393 +50
29OCT26 6.25 P 0.000 0.000 0.000 0.186 -0.072 20 0 1,896 0
29OCT26 6.50 P 0.000 0.000 0.000 0.394 -0.092 23 0 380 0
29OCT26 6.75 P 0.000 0.000 0.000 0.644 -0.093 33 0 142 0
29OCT26 7.00 P 0.000 0.000 0.000 0.901 -0.069 44 0 50 0
29OCT26 7.25 P 0.000 0.000 0.000 1.153 -0.068 53 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.402 -0.068 61 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.651 -0.069 68 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.901 -0.069 74 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.151 -0.069 81 0 0 -30
29OCT26 8.50 P 0.000 0.000 0.000 2.401 -0.069 87 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.651 -0.069 93 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.901 -0.069 99 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 42 0 323 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 40 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 1,037 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 992 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,107 0
27NOV26 5.25 P 0.012 0.012 0.012 0.003 -0.002 20 30 2,179 -30
27NOV26 5.50 P 0.024 0.027 0.024 0.012 -0.009 20 170 14,467 -60
27NOV26 5.75 P 0.058 0.062 0.058 0.042 -0.024 19 160 2,765 +20
27NOV26 6.00 P 0.135 0.136 0.132 0.114 -0.045 20 42 2,950 0
27NOV26 6.25 P 0.258 0.280 0.258 0.242 -0.066 20 156 4,363 +100
27NOV26 6.50 P 0.418 0.431 0.415 0.424 -0.084 21 266 398 +184
27NOV26 6.75 P 0.000 0.000 0.000 0.650 -0.094 24 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 0.901 -0.069 30 0 376 0
27NOV26 7.25 P 0.000 0.000 0.000 1.159 -0.086 38 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.408 -0.083 43 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.657 -0.083 47 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 1.906 -0.084 52 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.155 -0.083 56 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.404 -0.083 60 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.654 -0.083 64 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.903 -0.082 67 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 51 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 49 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 47 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 44 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 42 0 1,030 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 40 0 3,352 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 38 0 1,073 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 36 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 692 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 11,654 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 2,520 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 -0.001 20 0 3,044 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 -0.002 19 0 2,310 0
30DEC26 4.90 P 0.000 0.000 0.000 0.002 -0.003 19 0 972 0
30DEC26 5.00 P 0.000 0.000 0.000 0.004 -0.004 19 0 3,703 0
30DEC26 5.25 P 0.000 0.000 0.000 0.014 -0.012 19 0 5,920 0
30DEC26 5.50 P 0.060 0.060 0.060 0.042 -0.027 19 20 10,353 0
30DEC26 5.75 P 0.118 0.120 0.114 0.103 -0.045 19 57 6,222 0
30DEC26 6.00 P 0.205 0.225 0.204 0.208 -0.063 19 121 5,143 0
30DEC26 6.25 P 0.000 0.000 0.000 0.361 -0.072 19 0 78 0
30DEC26 6.50 P 0.000 0.000 0.000 0.555 -0.080 20 0 30 0
30DEC26 6.75 P 0.000 0.000 0.000 0.767 -0.081 21 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 0.989 -0.076 18 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.243 -0.065 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.488 -0.066 25 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.734 -0.067 27 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 1.983 -0.066 30 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.231 -0.067 32 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.480 -0.066 35 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.729 -0.066 37 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.977 -0.067 39 0 0 0
28JAN27 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28JAN27 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28JAN27 4.50 P 0.000 0.000 0.000 0.001 -0.001 20 0 200 0
28JAN27 4.60 P 0.000 0.000 0.000 0.002 -0.001 21 0 25 0
28JAN27 4.70 P 0.000 0.000 0.000 0.003 -0.001 20 0 202 0
28JAN27 4.80 P 0.000 0.000 0.000 0.005 -0.002 20 0 170 0
28JAN27 4.90 P 0.000 0.000 0.000 0.007 -0.004 20 0 83 0
28JAN27 5.00 P 0.000 0.000 0.000 0.012 -0.005 20 0 200 0
28JAN27 5.25 P 0.000 0.000 0.000 0.032 -0.011 20 0 0 0
28JAN27 5.50 P 0.000 0.000 0.000 0.074 -0.021 20 0 863 0
28JAN27 5.75 P 0.144 0.144 0.144 0.147 -0.034 20 10 810 +10
28JAN27 6.00 P 0.000 0.000 0.000 0.256 -0.048 20 0 1,000 0
28JAN27 6.25 P 0.387 0.387 0.387 0.405 -0.056 21 10 10 +10
28JAN27 6.50 P 0.000 0.000 0.000 0.587 -0.065 21 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 0.778 -0.083 20 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 1.015 -0.063 22 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.254 -0.065 24 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 1.497 -0.065 26 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 1.743 -0.065 28 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 1.990 -0.066 30 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 2.239 -0.066 32 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 2.487 -0.066 35 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 2.736 -0.066 37 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 2.984 -0.067 39 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 31 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 30 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 28 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 25 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 23 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 0.001 -0.001 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.002 -0.001 21 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.003 -0.001 20 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.005 -0.002 21 0 2,740 0
30MAR27 4.60 P 0.000 0.000 0.000 0.007 -0.003 20 0 811 0
30MAR27 4.70 P 0.000 0.000 0.000 0.011 -0.003 20 0 2,570 0
30MAR27 4.80 P 0.000 0.000 0.000 0.015 -0.005 20 0 1,449 0
30MAR27 4.90 P 0.040 0.040 0.040 0.021 -0.008 20 5 2,473 0
30MAR27 5.00 P 0.000 0.000 0.000 0.030 -0.009 20 0 2,480 0
30MAR27 5.25 P 0.000 0.000 0.000 0.063 -0.016 20 0 4,978 0
30MAR27 5.50 P 0.119 0.119 0.119 0.118 -0.024 20 10 5,909 +10
30MAR27 5.75 P 0.000 0.000 0.000 0.201 -0.035 20 0 2,995 0
30MAR27 6.00 P 0.000 0.000 0.000 0.314 -0.040 21 0 1,816 0
30MAR27 6.25 P 0.000 0.000 0.000 0.456 -0.049 21 0 153 0
30MAR27 6.50 P 0.000 0.000 0.000 0.627 -0.060 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.809 -0.075 20 0 290 0
30MAR27 7.00 P 0.000 0.000 0.000 1.030 -0.076 21 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.261 -0.064 22 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.500 -0.065 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.744 -0.066 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.991 -0.066 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.239 -0.066 28 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.487 -0.066 30 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.736 -0.066 32 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.984 -0.067 34 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 300 0
29JUN27 3.70 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 953 0
29JUN27 3.90 P 0.000 0.000 0.000 0.001 -0.001 20 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.002 -0.001 20 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.003 -0.001 20 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.004 -0.002 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.006 -0.002 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.008 -0.004 19 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.012 -0.004 19 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.016 -0.006 19 0 2,215 0
29JUN27 4.70 P 0.000 0.000 0.000 0.023 -0.007 20 0 855 0
29JUN27 4.80 P 0.000 0.000 0.000 0.031 -0.009 19 0 849 0
29JUN27 4.90 P 0.000 0.000 0.000 0.040 -0.012 19 0 952 0
29JUN27 5.00 P 0.000 0.000 0.000 0.053 -0.014 19 0 624 0
29JUN27 5.25 P 0.000 0.000 0.000 0.095 -0.023 19 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.160 -0.030 20 0 5,803 0
29JUN27 5.75 P 0.000 0.000 0.000 0.247 -0.042 20 0 142 0
29JUN27 6.00 P 0.000 0.000 0.000 0.361 -0.050 20 0 6,238 0
29JUN27 6.25 P 0.000 0.000 0.000 0.504 -0.053 20 0 673 0
29JUN27 6.50 P 0.000 0.000 0.000 0.671 -0.039 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.850 -0.066 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.057 -0.071 20 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.277 -0.077 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.510 -0.063 22 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.749 -0.065 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.993 -0.065 24 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.240 -0.065 25 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.487 -0.066 26 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.736 -0.066 28 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.984 -0.067 30 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.007 0.000 21 0 1,190 0
29SEP27 4.10 P 0.000 0.000 0.000 0.009 -0.001 20 0 0 0
29SEP27 4.20 P 0.038 0.038 0.038 0.013 -0.001 21 15 44 +15
29SEP27 4.30 P 0.000 0.000 0.000 0.017 -0.002 21 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.023 -0.002 21 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.029 -0.004 20 0 660 0
29SEP27 4.60 P 0.000 0.000 0.000 0.038 -0.004 20 0 100 0
29SEP27 4.70 P 0.000 0.000 0.000 0.049 -0.004 21 0 104 0
29SEP27 4.80 P 0.000 0.000 0.000 0.061 -0.005 21 0 106 0
29SEP27 4.90 P 0.000 0.000 0.000 0.076 -0.007 21 0 122 0
29SEP27 5.00 P 0.120 0.120 0.120 0.093 -0.008 21 10 390 0
29SEP27 5.25 P 0.000 0.000 0.000 0.148 -0.013 21 0 199 0
29SEP27 5.50 P 0.000 0.000 0.000 0.221 -0.020 21 0 20 0
29SEP27 5.75 P 0.000 0.000 0.000 0.316 -0.028 21 0 98 0
29SEP27 6.00 P 0.000 0.000 0.000 0.434 -0.035 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.573 -0.045 21 0 85 0
29SEP27 6.50 P 0.000 0.000 0.000 0.734 -0.054 21 0 337 0
29SEP27 6.75 P 0.000 0.000 0.000 0.916 -0.062 22 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.116 -0.066 22 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.321 -0.070 22 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.538 -0.073 22 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.765 -0.061 23 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.005 -0.061 24 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.244 -0.064 24 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.488 -0.066 25 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.736 -0.066 26 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.984 -0.067 27 0 0 0
TOTAL PUT 1,322 217,135 +279
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.735
29OCT26 4.90 C 0.000 0.000 0.000 4.844 +0.070 92 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.744 +0.070 84 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.494 +0.069 0 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.245 +0.070 76 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 3.995 +0.066 0 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.746 +0.070 67 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.496 +0.069 0 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.247 +0.070 58 0 147 0
29OCT26 6.75 C 3.014 3.034 2.940 2.997 +0.069 43 700 558 -642
29OCT26 7.00 C 2.748 2.773 2.691 2.747 +0.069 0 210 1,190 -210
29OCT26 7.25 C 2.514 2.534 2.442 2.498 +0.083 39 450 710 -370
29OCT26 7.50 C 0.000 0.000 0.000 2.248 +0.082 0 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 1.999 +0.082 32 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.743 +0.063 0 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.500 +0.070 25 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.250 +0.068 0 0 738 0
29OCT26 8.75 C 0.000 0.000 0.000 1.002 +0.066 19 0 5,049 0
29OCT26 9.00 C 0.725 0.726 0.723 0.759 +0.061 20 186 2,237 +180
29OCT26 9.25 C 0.000 0.000 0.000 0.516 +0.049 16 0 1,512 0
29OCT26 9.50 C 0.300 0.300 0.300 0.325 +0.033 18 6 4,093 0
29OCT26 9.75 C 0.190 0.217 0.148 0.180 +0.018 19 178 6,839 +89
29OCT26 10.00 C 0.095 0.108 0.067 0.086 +0.007 19 462 14,340 +207
29OCT26 10.50 C 0.000 0.000 0.000 0.012 0.000 20 0 6,207 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 1,380 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 231 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 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 59 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 72 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.995 +0.066 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.746 +0.070 0 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.496 +0.069 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.247 +0.070 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 3.014 +0.086 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.747 +0.069 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.498 +0.072 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.248 +0.071 0 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 2.000 +0.070 0 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.752 +0.041 0 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.525 +0.057 21 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.257 +0.029 0 0 395 0
27NOV26 8.75 C 0.000 0.000 0.000 1.052 +0.059 22 0 957 0
27NOV26 9.00 C 0.000 0.000 0.000 0.834 +0.052 22 0 695 0
27NOV26 9.25 C 0.000 0.000 0.000 0.618 +0.042 20 0 3,938 0
27NOV26 9.50 C 0.000 0.000 0.000 0.453 +0.033 21 0 5,081 0
27NOV26 9.75 C 0.000 0.000 0.000 0.317 +0.023 21 0 1,166 0
27NOV26 10.00 C 0.220 0.225 0.220 0.212 +0.016 21 40 3,434 -40
27NOV26 10.50 C 0.085 0.085 0.073 0.082 +0.005 21 32 3,260 +12
27NOV26 11.00 C 0.000 0.000 0.000 0.026 +0.001 21 0 1,836 0
27NOV26 11.50 C 0.000 0.000 0.000 0.008 0.000 22 0 134 0
27NOV26 12.00 C 0.000 0.000 0.000 0.002 0.000 22 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 15.00 C 0.000 0.000 0.000 0.001 0.000 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 4.958 +0.067 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.859 +0.060 53 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.759 +0.060 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.511 +0.061 51 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.245 +0.044 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.995 +0.050 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.746 +0.042 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.496 +0.039 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.247 +0.038 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 3.014 +0.054 0 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.747 +0.035 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.498 +0.048 0 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.248 +0.035 0 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 2.000 +0.050 0 0 1,774 0
30DEC26 8.00 C 1.784 1.784 1.729 1.776 +0.065 21 60 36,975 0
30DEC26 8.25 C 0.000 0.000 0.000 1.525 +0.043 0 0 1,192 0
30DEC26 8.50 C 0.000 0.000 0.000 1.273 +0.009 0 0 1,322 0
30DEC26 8.75 C 0.000 0.000 0.000 1.061 +0.058 21 0 550 0
30DEC26 9.00 C 0.000 0.000 0.000 0.848 +0.053 21 0 960 0
30DEC26 9.25 C 0.000 0.000 0.000 0.635 +0.042 19 0 2,965 0
30DEC26 9.50 C 0.000 0.000 0.000 0.475 +0.035 20 0 5,621 0
30DEC26 9.75 C 0.341 0.341 0.327 0.342 +0.024 20 4 4,267 +1
30DEC26 10.00 C 0.256 0.256 0.220 0.241 +0.019 20 175 5,537 +140
30DEC26 10.50 C 0.137 0.137 0.101 0.110 +0.008 21 663 8,092 +608
30DEC26 11.00 C 0.055 0.055 0.055 0.043 +0.003 21 30 1,594 +30
30DEC26 11.50 C 0.000 0.000 0.000 0.015 +0.001 21 0 1,510 0
30DEC26 12.00 C 0.000 0.000 0.000 0.005 0.000 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 25 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 3.247 +0.038 0 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 3.014 +0.054 0 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 2.747 +0.035 0 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 2.498 +0.035 0 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 2.248 +0.032 0 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 2.002 +0.031 0 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 1.776 +0.047 20 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 1.525 +0.033 14 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 1.289 +0.025 19 0 0 0
28JAN27 8.75 C 0.000 0.000 0.000 1.078 +0.053 21 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.874 +0.045 21 0 60 0
28JAN27 9.25 C 0.000 0.000 0.000 0.672 +0.036 20 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.519 +0.026 20 0 0 0
28JAN27 9.75 C 0.000 0.000 0.000 0.393 +0.018 20 0 1,006 0
28JAN27 10.00 C 0.320 0.325 0.307 0.294 +0.012 21 95 206 +93
28JAN27 10.50 C 0.167 0.171 0.161 0.155 +0.006 21 122 280 +122
28JAN27 11.00 C 0.088 0.090 0.086 0.077 +0.003 21 363 528 +363
28JAN27 11.50 C 0.000 0.000 0.000 0.034 0.000 21 0 199 0
28JAN27 12.00 C 0.023 0.023 0.023 0.015 0.000 21 60 120 +60
28JAN27 12.50 C 0.000 0.000 0.000 0.006 0.000 21 0 0 0
28JAN27 13.00 C 0.000 0.000 0.000 0.003 0.000 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 29 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.859 +0.060 49 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.759 +0.060 45 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.511 +0.061 45 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.245 +0.044 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.995 +0.044 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.746 +0.041 0 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.496 +0.039 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.247 +0.038 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 3.014 +0.054 0 0 121 0
30MAR27 7.00 C 2.790 2.790 2.790 2.747 +0.035 0 11 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.498 +0.035 0 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.250 +0.033 0 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 2.011 +0.037 0 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.776 +0.047 18 0 3,377 0
30MAR27 8.25 C 1.591 1.591 1.591 1.588 +0.093 25 7 3,283 -7
30MAR27 8.50 C 0.000 0.000 0.000 1.338 +0.056 22 0 7,718 0
30MAR27 8.75 C 1.157 1.157 1.157 1.124 +0.015 21 30 3,452 +30
30MAR27 9.00 C 0.000 0.000 0.000 0.951 +0.041 21 0 2,668 0
30MAR27 9.25 C 0.000 0.000 0.000 0.779 +0.036 21 0 1,503 0
30MAR27 9.50 C 0.000 0.000 0.000 0.643 +0.035 21 0 8,830 0
30MAR27 9.75 C 0.542 0.542 0.536 0.523 +0.029 21 20 1,210 -20
30MAR27 10.00 C 0.430 0.430 0.421 0.419 +0.020 21 180 1,703 +60
30MAR27 10.50 C 0.283 0.283 0.283 0.265 +0.013 21 2 9,191 0
30MAR27 11.00 C 0.000 0.000 0.000 0.160 +0.005 21 0 1,545 0
30MAR27 11.50 C 0.000 0.000 0.000 0.095 +0.004 21 0 439 0
30MAR27 12.00 C 0.064 0.064 0.062 0.053 +0.003 21 38 134 +38
30MAR27 12.50 C 0.000 0.000 0.000 0.028 +0.001 21 0 80 0
30MAR27 13.00 C 0.000 0.000 0.000 0.015 +0.001 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.008 +0.001 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.004 0.000 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 23 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 4.859 +0.060 43 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.759 +0.060 40 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.511 +0.061 39 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.245 +0.044 0 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.995 +0.042 0 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.746 +0.041 0 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.496 +0.039 0 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.247 +0.038 0 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 3.014 +0.054 0 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.751 +0.039 0 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.512 +0.044 0 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.280 +0.041 21 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 2.059 +0.062 22 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.850 +0.061 23 0 158 0
29JUN27 8.25 C 0.000 0.000 0.000 1.647 +0.079 23 0 125 0
29JUN27 8.50 C 0.000 0.000 0.000 1.455 +0.075 22 0 163 0
29JUN27 8.75 C 0.000 0.000 0.000 1.275 +0.069 22 0 673 0
29JUN27 9.00 C 0.000 0.000 0.000 1.085 +0.035 21 0 807 0
29JUN27 9.25 C 0.000 0.000 0.000 0.944 +0.013 21 0 1,200 0
29JUN27 9.50 C 0.000 0.000 0.000 0.809 +0.026 21 0 9,153 0
29JUN27 9.75 C 0.732 0.732 0.732 0.682 +0.019 21 30 4,816 +30
29JUN27 10.00 C 0.000 0.000 0.000 0.589 +0.028 21 0 3,159 0
29JUN27 10.50 C 0.000 0.000 0.000 0.415 +0.017 21 0 13,460 0
29JUN27 11.00 C 0.000 0.000 0.000 0.283 +0.010 21 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.190 +0.003 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.124 +0.001 21 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.079 0.000 21 0 85 0
29JUN27 13.00 C 0.000 0.000 0.000 0.050 0.000 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.031 0.000 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.018 -0.001 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.011 -0.001 21 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.007 0.000 21 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.004 0.000 21 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 3.496 +0.039 0 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.247 +0.038 0 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 3.014 +0.051 0 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.755 +0.030 0 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.524 +0.031 17 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.302 +0.051 19 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.089 +0.048 19 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.883 +0.008 19 0 35 0
29SEP27 8.25 C 0.000 0.000 0.000 1.689 0.000 19 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.518 +0.001 20 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 1.355 +0.001 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.244 +0.043 22 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 1.069 +0.036 21 0 153 0
29SEP27 9.50 C 0.000 0.000 0.000 0.938 +0.030 21 0 1,626 0
29SEP27 9.75 C 0.000 0.000 0.000 0.826 +0.030 21 0 4,082 0
29SEP27 10.00 C 0.708 0.708 0.708 0.720 +0.025 21 30 348 +30
29SEP27 10.50 C 0.545 0.545 0.545 0.543 +0.019 21 140 190 +116
29SEP27 11.00 C 0.000 0.000 0.000 0.403 +0.015 21 0 67 0
29SEP27 11.50 C 0.000 0.000 0.000 0.294 +0.011 21 0 85 0
29SEP27 12.00 C 0.000 0.000 0.000 0.212 +0.008 21 0 10 0
29SEP27 12.50 C 0.165 0.165 0.165 0.150 +0.005 21 120 240 +120
29SEP27 13.00 C 0.000 0.000 0.000 0.110 +0.002 22 0 395 0
29SEP27 13.50 C 0.000 0.000 0.000 0.077 +0.002 22 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.053 +0.002 22 0 10 0
29SEP27 14.50 C 0.000 0.000 0.000 0.037 +0.002 22 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.025 +0.001 22 0 1 0
29SEP27 15.50 C 0.000 0.000 0.000 0.017 +0.001 22 0 34 0
29SEP27 16.00 C 0.000 0.000 0.000 0.011 0.000 22 0 4 0
TOTAL CALL 4,444 237,857 +1,040
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 87 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 80 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 74 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 68 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 57 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 52 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 47 0 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 42 0 4,455 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 37 0 4,669 0
29OCT26 8.00 P 0.000 0.000 0.000 0.001 0.000 32 0 2,429 0
29OCT26 8.25 P 0.000 0.000 0.000 0.001 0.000 28 0 2,803 0
29OCT26 8.50 P 0.000 0.000 0.000 0.001 0.000 23 0 12,913 0
29OCT26 8.75 P 0.010 0.010 0.010 0.002 -0.003 20 220 6,742 -190
29OCT26 9.00 P 0.019 0.020 0.017 0.009 -0.008 20 314 18,274 +16
29OCT26 9.25 P 0.039 0.039 0.033 0.031 -0.020 20 344 6,912 -4
29OCT26 9.50 P 0.091 0.106 0.076 0.086 -0.036 20 399 12,748 -251
29OCT26 9.75 P 0.189 0.202 0.189 0.190 -0.052 20 85 4,190 0
29OCT26 10.00 P 0.000 0.000 0.000 0.349 -0.064 21 0 5,142 0
29OCT26 10.50 P 0.707 0.834 0.705 0.791 -0.072 27 80 660 +50
29OCT26 11.00 P 0.000 0.000 0.000 1.265 -0.110 0 0 352 0
29OCT26 11.50 P 0.000 0.000 0.000 1.780 -0.060 44 0 30 0
29OCT26 12.00 P 2.201 2.541 2.201 2.333 -0.002 69 3 62 +1
29OCT26 12.50 P 0.000 0.000 0.000 2.780 -0.055 61 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.279 -0.062 68 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.780 -0.064 76 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.279 -0.056 82 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.780 -0.065 89 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.280 -0.060 95 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.780 -0.066 101 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.280 -0.055 107 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 51 0 650 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 33 0 300 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 30 0 810 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 0.000 27 0 735 0
27NOV26 7.75 P 0.000 0.000 0.000 0.001 0.000 24 0 350 0
27NOV26 8.00 P 0.009 0.010 0.008 0.002 -0.001 22 150 1,210 0
27NOV26 8.25 P 0.000 0.000 0.000 0.005 -0.003 22 0 1,756 0
27NOV26 8.50 P 0.026 0.026 0.026 0.013 -0.006 22 46 1,602 +44
27NOV26 8.75 P 0.044 0.044 0.044 0.030 -0.011 22 40 1,273 +40
27NOV26 9.00 P 0.079 0.085 0.077 0.062 -0.019 22 315 946 -32
27NOV26 9.25 P 0.127 0.134 0.127 0.116 -0.028 22 125 2,390 0
27NOV26 9.50 P 0.204 0.204 0.204 0.199 -0.036 22 4 7,397 0
27NOV26 9.75 P 0.300 0.340 0.300 0.312 -0.048 22 61 2,765 -31
27NOV26 10.00 P 0.429 0.483 0.429 0.460 -0.054 23 35 1,691 -30
27NOV26 10.50 P 0.000 0.000 0.000 0.841 -0.040 24 0 1,365 0
27NOV26 11.00 P 0.000 0.000 0.000 1.308 -0.067 29 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.780 -0.069 31 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.333 -0.045 46 0 136 0
27NOV26 12.50 P 0.000 0.000 0.000 2.792 -0.081 45 0 150 0
27NOV26 13.00 P 0.000 0.000 0.000 3.290 -0.070 50 0 95 0
27NOV26 13.50 P 0.000 0.000 0.000 3.826 -0.033 63 0 111 0
27NOV26 14.00 P 0.000 0.000 0.000 4.324 -0.033 67 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.785 -0.068 63 0 90 0
27NOV26 15.00 P 0.000 0.000 0.000 5.283 -0.070 66 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.781 -0.068 70 0 35 0
27NOV26 16.00 P 0.000 0.000 0.000 6.309 -0.043 82 0 140 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 51 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 48 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 45 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 41 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 38 0 369 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 35 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 32 0 986 0
30DEC26 6.50 P 0.005 0.005 0.005 0.001 0.000 29 10 1,385 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 27 0 2,122 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 24 0 19,547 0
30DEC26 7.25 P 0.000 0.000 0.000 0.001 -0.001 22 0 2,698 0
30DEC26 7.50 P 0.000 0.000 0.000 0.002 -0.001 21 0 3,417 0
30DEC26 7.75 P 0.000 0.000 0.000 0.006 -0.002 21 0 4,365 0
30DEC26 8.00 P 0.000 0.000 0.000 0.013 -0.004 21 0 7,520 0
30DEC26 8.25 P 0.041 0.043 0.041 0.027 -0.009 21 250 4,754 +130
30DEC26 8.50 P 0.060 0.060 0.060 0.054 -0.012 21 300 3,581 +268
30DEC26 8.75 P 0.000 0.000 0.000 0.095 -0.020 21 0 3,739 0
30DEC26 9.00 P 0.148 0.163 0.148 0.157 -0.027 21 68 2,578 -10
30DEC26 9.25 P 0.232 0.232 0.232 0.244 -0.034 21 30 1,775 -30
30DEC26 9.50 P 0.341 0.358 0.340 0.356 -0.044 21 178 2,165 -37
30DEC26 9.75 P 0.000 0.000 0.000 0.497 -0.043 21 0 1,727 0
30DEC26 10.00 P 0.000 0.000 0.000 0.656 -0.058 21 0 488 0
30DEC26 10.50 P 1.006 1.007 1.003 1.052 -0.039 23 120 652 +120
30DEC26 11.00 P 0.000 0.000 0.000 1.492 -0.034 23 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 1.968 -0.035 25 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.465 -0.029 29 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 2.950 -0.037 30 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.447 -0.037 34 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 3.945 -0.040 37 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.443 -0.036 41 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.941 -0.036 44 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.439 -0.034 47 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.936 -0.037 50 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.435 -0.036 53 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 0.003 -0.002 21 0 288 0
28JAN27 7.50 P 0.000 0.000 0.000 0.007 -0.003 21 0 563 0
28JAN27 7.75 P 0.000 0.000 0.000 0.015 -0.005 21 0 0 0
28JAN27 8.00 P 0.043 0.043 0.043 0.028 -0.009 21 50 611 +50
28JAN27 8.25 P 0.000 0.000 0.000 0.051 -0.014 21 0 72 0
28JAN27 8.50 P 0.000 0.000 0.000 0.087 -0.019 21 0 280 0
28JAN27 8.75 P 0.000 0.000 0.000 0.139 -0.025 21 0 540 0
28JAN27 9.00 P 0.000 0.000 0.000 0.210 -0.032 21 0 519 0
28JAN27 9.25 P 0.291 0.291 0.285 0.302 -0.040 21 60 71 +60
28JAN27 9.50 P 0.390 0.401 0.390 0.417 -0.047 22 160 190 +135
28JAN27 9.75 P 0.519 0.519 0.519 0.552 -0.051 22 30 1,070 0
28JAN27 10.00 P 0.000 0.000 0.000 0.707 -0.059 21 0 750 0
28JAN27 10.50 P 1.043 1.045 1.010 1.067 -0.064 21 1,167 2,297 +1,167
28JAN27 11.00 P 0.000 0.000 0.000 1.517 -0.045 23 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 1.983 -0.036 24 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 2.467 -0.037 27 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 2.959 -0.037 29 0 0 0
28JAN27 13.00 P 0.000 0.000 0.000 3.453 -0.035 32 0 0 0
28JAN27 13.50 P 0.000 0.000 0.000 3.950 -0.039 35 0 0 0
28JAN27 14.00 P 0.000 0.000 0.000 4.450 -0.037 38 0 0 0
28JAN27 14.50 P 0.000 0.000 0.000 4.948 -0.037 41 0 0 0
28JAN27 15.00 P 0.000 0.000 0.000 5.446 -0.036 44 0 0 0
28JAN27 15.50 P 0.000 0.000 0.000 5.943 -0.036 46 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 31 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 29 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 0.004 -0.001 22 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.007 -0.002 21 0 2,169 0
30MAR27 7.25 P 0.000 0.000 0.000 0.014 -0.003 22 0 1,737 0
30MAR27 7.50 P 0.048 0.048 0.048 0.025 -0.005 22 4 1,141 0
30MAR27 7.75 P 0.000 0.000 0.000 0.042 -0.008 21 0 857 0
30MAR27 8.00 P 0.000 0.000 0.000 0.068 -0.012 21 0 4,512 0
30MAR27 8.25 P 0.000 0.000 0.000 0.105 -0.016 22 0 7,554 0
30MAR27 8.50 P 0.000 0.000 0.000 0.155 -0.020 22 0 8,511 0
30MAR27 8.75 P 0.000 0.000 0.000 0.220 -0.025 22 0 11,484 0
30MAR27 9.00 P 0.300 0.300 0.300 0.302 -0.031 22 56 2,233 +56
30MAR27 9.25 P 0.000 0.000 0.000 0.399 -0.034 22 0 1,588 0
30MAR27 9.50 P 0.000 0.000 0.000 0.512 -0.040 22 0 18 0
30MAR27 9.75 P 0.000 0.000 0.000 0.643 -0.046 22 0 2,279 0
30MAR27 10.00 P 0.000 0.000 0.000 0.795 -0.051 22 0 1,032 0
30MAR27 10.50 P 0.000 0.000 0.000 1.166 -0.030 23 0 1,010 0
30MAR27 11.00 P 0.000 0.000 0.000 1.564 -0.040 23 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 2.009 -0.045 23 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.480 -0.037 24 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 2.964 -0.037 26 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.456 -0.040 28 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 3.953 -0.036 30 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.450 -0.037 33 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 4.948 -0.040 35 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.446 -0.039 37 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.944 -0.036 40 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.441 -0.037 42 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.001 -0.001 22 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.002 -0.001 21 0 742 0
29JUN27 6.25 P 0.000 0.000 0.000 0.004 -0.001 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.007 -0.002 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.013 -0.003 21 0 622 0
29JUN27 7.00 P 0.000 0.000 0.000 0.022 -0.005 21 0 1,006 0
29JUN27 7.25 P 0.000 0.000 0.000 0.036 -0.007 21 0 979 0
29JUN27 7.50 P 0.000 0.000 0.000 0.056 -0.010 21 0 723 0
29JUN27 7.75 P 0.000 0.000 0.000 0.084 -0.013 21 0 1,424 0
29JUN27 8.00 P 0.000 0.000 0.000 0.121 -0.018 21 0 1,334 0
29JUN27 8.25 P 0.000 0.000 0.000 0.168 -0.024 21 0 1,176 0
29JUN27 8.50 P 0.000 0.000 0.000 0.228 -0.028 21 0 571 0
29JUN27 8.75 P 0.319 0.319 0.319 0.304 -0.030 21 2 10,453 0
29JUN27 9.00 P 0.000 0.000 0.000 0.393 -0.037 21 0 2,089 0
29JUN27 9.25 P 0.000 0.000 0.000 0.497 -0.042 22 0 1,671 0
29JUN27 9.50 P 0.000 0.000 0.000 0.615 -0.041 22 0 514 0
29JUN27 9.75 P 0.000 0.000 0.000 0.748 -0.036 22 0 412 0
29JUN27 10.00 P 0.000 0.000 0.000 0.890 -0.046 21 0 50 0
29JUN27 10.50 P 0.000 0.000 0.000 1.247 -0.020 22 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.617 -0.041 22 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.043 -0.027 22 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.497 -0.044 23 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 2.972 -0.046 24 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.459 -0.050 25 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.954 -0.045 27 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.452 -0.036 29 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 4.948 -0.049 31 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.446 -0.048 33 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 5.944 -0.048 35 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.441 -0.048 36 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.012 -0.002 22 0 133 0
29SEP27 6.50 P 0.000 0.000 0.000 0.020 -0.003 22 0 169 0
29SEP27 6.75 P 0.000 0.000 0.000 0.031 -0.005 22 0 67 0
29SEP27 7.00 P 0.000 0.000 0.000 0.047 -0.006 22 0 225 0
29SEP27 7.25 P 0.000 0.000 0.000 0.070 -0.007 22 0 433 0
29SEP27 7.50 P 0.000 0.000 0.000 0.100 -0.010 22 0 470 0
29SEP27 7.75 P 0.179 0.179 0.179 0.138 -0.013 22 50 383 +50
29SEP27 8.00 P 0.000 0.000 0.000 0.184 -0.017 22 0 360 0
29SEP27 8.25 P 0.000 0.000 0.000 0.243 -0.018 22 0 906 0
29SEP27 8.50 P 0.000 0.000 0.000 0.314 -0.023 22 0 2,587 0
29SEP27 8.75 P 0.434 0.434 0.434 0.394 -0.028 22 100 562 +43
29SEP27 9.00 P 0.000 0.000 0.000 0.490 -0.029 22 0 551 0
29SEP27 9.25 P 0.629 0.629 0.629 0.598 -0.035 22 10 605 0
29SEP27 9.50 P 0.000 0.000 0.000 0.717 -0.040 22 0 1,856 0
29SEP27 9.75 P 0.000 0.000 0.000 0.854 -0.042 22 0 4,458 0
29SEP27 10.00 P 0.000 0.000 0.000 1.000 -0.047 22 0 60 0
29SEP27 10.50 P 0.000 0.000 0.000 1.334 -0.053 23 0 70 0
29SEP27 11.00 P 0.000 0.000 0.000 1.712 -0.059 23 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.131 -0.062 24 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.569 -0.050 25 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.015 -0.030 25 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.483 -0.035 25 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 3.964 -0.037 26 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.454 -0.038 27 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 4.950 -0.047 29 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.446 -0.048 30 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 5.944 -0.048 32 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.441 -0.048 34 0 0 0
TOTAL PUT 4,866 277,296 +1,615
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.500
29OCT26 4.40 C 0.000 0.000 0.000 3.108 -0.076 71 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.008 -0.057 58 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.908 -0.057 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.808 -0.077 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.709 -0.056 65 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.609 -0.075 60 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.509 -0.056 53 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.259 -0.056 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.010 -0.055 44 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.760 -0.055 0 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 1.511 -0.054 33 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.261 -0.054 0 0 0 0
29OCT26 6.50 C 0.980 0.980 0.980 1.012 -0.053 23 38 38 +38
29OCT26 6.75 C 0.000 0.000 0.000 0.764 -0.052 21 0 0 0
29OCT26 7.00 C 0.540 0.540 0.540 0.523 -0.043 20 30 30 +30
29OCT26 7.25 C 0.325 0.325 0.287 0.301 -0.015 18 129 151 +129
29OCT26 7.50 C 0.155 0.158 0.130 0.146 +0.031 19 324 1,569 -65
29OCT26 7.75 C 0.063 0.065 0.055 0.056 +0.015 20 270 3,227 -45
29OCT26 8.00 C 0.020 0.020 0.018 0.017 +0.005 20 112 2,209 +49
29OCT26 8.25 C 0.000 0.000 0.000 0.004 +0.001 20 0 3,042 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 21 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 281 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 38 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.820 -0.065 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 2.721 -0.063 38 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 2.621 -0.063 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.522 -0.062 37 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 2.273 -0.061 32 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.024 -0.060 27 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.775 -0.059 21 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.511 -0.073 0 0 0 0
27NOV26 6.25 C 0.000 0.000 0.000 1.261 -0.073 0 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.036 -0.030 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.803 -0.013 22 0 0 0
27NOV26 7.00 C 0.605 0.605 0.605 0.572 +0.006 19 30 30 +30
27NOV26 7.25 C 0.393 0.393 0.393 0.393 +0.041 20 30 1,511 0
27NOV26 7.50 C 0.258 0.275 0.257 0.252 +0.038 21 30 1,589 -6
27NOV26 7.75 C 0.155 0.156 0.146 0.149 +0.026 21 278 1,666 -86
27NOV26 8.00 C 0.082 0.089 0.080 0.081 +0.016 21 106 6,378 0
27NOV26 8.25 C 0.044 0.044 0.044 0.041 +0.009 21 30 2,331 -30
27NOV26 8.50 C 0.022 0.024 0.022 0.020 +0.005 22 40 665 -30
27NOV26 8.75 C 0.000 0.000 0.000 0.009 +0.003 22 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 71 0
27NOV26 9.25 C 0.000 0.000 0.000 0.002 +0.001 23 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.330 -0.035 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.231 -0.074 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.133 -0.051 41 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.033 -0.072 36 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.935 -0.030 40 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.836 -0.049 39 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.737 -0.047 38 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.637 -0.047 35 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.538 -0.046 34 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.291 -0.043 32 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.044 -0.053 30 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.799 -0.035 28 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.557 -0.027 27 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.317 -0.017 25 0 3 0
30DEC26 6.50 C 1.073 1.073 1.073 1.073 +0.007 22 8 8 +8
30DEC26 6.75 C 0.000 0.000 0.000 0.854 +0.038 22 0 1 0
30DEC26 7.00 C 0.672 0.672 0.672 0.636 +0.062 20 30 1,944 +30
30DEC26 7.25 C 0.457 0.457 0.457 0.470 +0.045 21 30 2,180 +30
30DEC26 7.50 C 0.323 0.323 0.323 0.333 +0.040 21 10 1,046 0
30DEC26 7.75 C 0.240 0.240 0.231 0.226 +0.036 21 46 1,490 0
30DEC26 8.00 C 0.152 0.152 0.137 0.146 +0.022 21 646 30,758 -514
30DEC26 8.25 C 0.096 0.096 0.096 0.091 +0.016 22 153 1,083 -13
30DEC26 8.50 C 0.000 0.000 0.000 0.054 +0.010 22 0 642 0
30DEC26 8.75 C 0.000 0.000 0.000 0.033 +0.009 22 0 240 0
30DEC26 9.00 C 0.000 0.000 0.000 0.018 +0.005 22 0 284 0
30DEC26 9.25 C 0.000 0.000 0.000 0.010 +0.003 22 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.005 +0.001 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 2.753 -0.031 37 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 2.653 -0.031 35 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 2.555 -0.029 34 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 2.310 -0.033 32 0 0 0
28JAN27 5.50 C 0.000 0.000 0.000 2.066 -0.031 30 0 0 0
28JAN27 5.75 C 0.000 0.000 0.000 1.825 -0.009 29 0 0 0
28JAN27 6.00 C 0.000 0.000 0.000 1.586 +0.002 27 0 0 0
28JAN27 6.25 C 0.000 0.000 0.000 1.350 +0.010 25 0 0 0
28JAN27 6.50 C 0.000 0.000 0.000 1.106 +0.038 22 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.896 +0.080 22 0 0 0
28JAN27 7.00 C 0.722 0.722 0.700 0.685 +0.061 20 270 270 +270
28JAN27 7.25 C 0.000 0.000 0.000 0.523 +0.038 20 0 27 0
28JAN27 7.50 C 0.000 0.000 0.000 0.388 +0.033 21 0 209 0
28JAN27 7.75 C 0.000 0.000 0.000 0.279 +0.029 21 0 1,218 0
28JAN27 8.00 C 0.000 0.000 0.000 0.194 +0.022 21 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 0.131 +0.016 21 0 30 0
28JAN27 8.50 C 0.000 0.000 0.000 0.086 +0.012 21 0 140 0
28JAN27 8.75 C 0.000 0.000 0.000 0.057 +0.011 22 0 0 0
28JAN27 9.00 C 0.000 0.000 0.000 0.036 +0.008 22 0 31 0
28JAN27 9.25 C 0.030 0.030 0.030 0.022 +0.005 22 12 12 +12
28JAN27 9.50 C 0.000 0.000 0.000 0.013 +0.003 22 0 0 0
28JAN27 9.75 C 0.000 0.000 0.000 0.008 +0.002 22 0 0 0
28JAN27 10.00 C 0.000 0.000 0.000 0.005 +0.002 22 0 0 0
28JAN27 10.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
28JAN27 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28JAN27 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.276 -0.029 40 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.177 -0.007 38 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 3.079 -0.026 37 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.981 +0.013 36 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.884 -0.001 35 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.786 +0.002 34 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.689 +0.005 33 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.593 +0.009 33 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.352 +0.009 31 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.114 +0.017 29 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.878 +0.044 28 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.646 +0.062 26 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.421 +0.081 25 0 73 0
30MAR27 6.50 C 0.000 0.000 0.000 1.207 +0.088 24 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.995 +0.070 23 0 365 0
30MAR27 7.00 C 0.825 0.825 0.825 0.794 +0.086 21 30 2,409 +30
30MAR27 7.25 C 0.000 0.000 0.000 0.643 +0.043 21 50 1,415 0
30MAR27 7.50 C 0.000 0.000 0.000 0.512 +0.042 22 0 2,069 0
30MAR27 7.75 C 0.000 0.000 0.000 0.400 +0.038 22 50 1,487 -47
30MAR27 8.00 C 0.000 0.000 0.000 0.308 +0.034 22 0 719 0
30MAR27 8.25 C 0.000 0.000 0.000 0.234 +0.030 22 0 6,575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.174 +0.025 22 0 654 0
30MAR27 8.75 C 0.000 0.000 0.000 0.128 +0.021 22 0 1,674 0
30MAR27 9.00 C 0.000 0.000 0.000 0.093 +0.017 22 0 637 0
30MAR27 9.25 C 0.000 0.000 0.000 0.066 +0.013 22 0 630 0
30MAR27 9.50 C 0.000 0.000 0.000 0.047 +0.011 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.035 +0.011 23 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.024 +0.007 23 0 70 0
30MAR27 10.50 C 0.000 0.000 0.000 0.011 +0.004 23 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.005 +0.002 23 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.225 +0.029 45 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.130 +0.025 44 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 3.034 +0.066 43 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.938 +0.041 41 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.843 +0.059 41 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.748 +0.062 40 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.654 +0.068 39 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.419 +0.076 36 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.171 +0.057 32 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.927 +0.058 29 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.691 +0.048 27 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.465 +0.033 25 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.252 +0.018 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.025 -0.021 21 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.879 +0.002 22 0 555 0
29JUN27 7.25 C 0.000 0.000 0.000 0.721 -0.021 22 0 1,800 0
29JUN27 7.50 C 0.000 0.000 0.000 0.584 -0.014 22 0 8,446 0
29JUN27 7.75 C 0.000 0.000 0.000 0.467 -0.030 22 0 6,191 0
29JUN27 8.00 C 0.000 0.000 0.000 0.369 -0.034 22 0 2,382 0
29JUN27 8.25 C 0.000 0.000 0.000 0.287 -0.036 21 0 148 0
29JUN27 8.50 C 0.000 0.000 0.000 0.221 -0.031 21 0 107 0
29JUN27 8.75 C 0.000 0.000 0.000 0.168 -0.035 21 0 890 0
29JUN27 9.00 C 0.000 0.000 0.000 0.128 -0.030 21 0 1,615 0
29JUN27 9.25 C 0.000 0.000 0.000 0.096 -0.026 21 0 1,168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.071 -0.024 21 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.052 -0.020 21 0 30 0
29JUN27 10.00 C 0.000 0.000 0.000 0.039 -0.015 21 0 80 0
29JUN27 10.50 C 0.000 0.000 0.000 0.020 -0.010 21 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.010 -0.007 21 0 31 0
29JUN27 11.50 C 0.000 0.000 0.000 0.006 -0.003 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.855 +0.052 38 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.761 +0.057 37 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.667 +0.069 36 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.426 +0.050 33 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.184 +0.048 30 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.950 +0.037 28 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.726 +0.046 26 0 0 0
29SEP27 6.25 C 1.540 1.540 1.540 1.514 +0.025 25 40 40 +40
29SEP27 6.50 C 0.000 0.000 0.000 1.318 +0.036 24 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.138 +0.031 24 0 50 0
29SEP27 7.00 C 0.000 0.000 0.000 0.973 +0.013 23 0 160 0
29SEP27 7.25 C 0.000 0.000 0.000 0.828 +0.001 23 0 115 0
29SEP27 7.50 C 0.000 0.000 0.000 0.701 -0.005 23 0 842 0
29SEP27 7.75 C 0.000 0.000 0.000 0.588 -0.009 23 0 263 0
29SEP27 8.00 C 0.000 0.000 0.000 0.488 -0.017 23 0 633 0
29SEP27 8.25 C 0.000 0.000 0.000 0.407 -0.017 23 0 545 0
29SEP27 8.50 C 0.000 0.000 0.000 0.336 -0.016 23 0 81 0
29SEP27 8.75 C 0.000 0.000 0.000 0.274 -0.019 23 0 29 0
29SEP27 9.00 C 0.000 0.000 0.000 0.225 -0.017 23 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.183 -0.014 23 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.147 -0.016 23 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.120 -0.012 23 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.094 -0.017 22 0 715 0
29SEP27 10.50 C 0.000 0.000 0.000 0.060 -0.014 22 0 40 0
29SEP27 11.00 C 0.000 0.000 0.000 0.038 -0.009 22 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.023 -0.007 22 0 0 0
TOTAL CALL 2,822 114,476 -140
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 70 0 365 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 64 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 51 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 44 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 37 0 1,336 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 31 0 3,149 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 25 0 1,370 0
29OCT26 6.75 P 0.014 0.014 0.014 0.002 -0.004 21 150 3,606 -150
29OCT26 7.00 P 0.022 0.022 0.022 0.011 -0.017 20 30 9,784 0
29OCT26 7.25 P 0.054 0.065 0.050 0.049 -0.042 20 475 2,894 +210
29OCT26 7.50 P 0.103 0.151 0.103 0.142 -0.062 21 380 4,337 +155
29OCT26 7.75 P 0.000 0.000 0.000 0.305 -0.077 22 0 3,802 0
29OCT26 8.00 P 0.000 0.000 0.000 0.523 -0.077 25 0 2,669 0
29OCT26 8.25 P 0.000 0.000 0.000 0.750 -0.114 0 0 60 0
29OCT26 8.50 P 0.000 0.000 0.000 1.000 -0.114 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.288 -0.063 51 0 0 -30
29OCT26 9.00 P 0.000 0.000 0.000 1.540 -0.073 59 0 0 -22
29OCT26 9.25 P 0.000 0.000 0.000 1.790 -0.050 65 0 0 -60
29OCT26 9.50 P 0.000 0.000 0.000 2.040 -0.045 71 0 0 -90
29OCT26 9.75 P 0.000 0.000 0.000 2.290 -0.073 77 0 0 -90
29OCT26 10.00 P 0.000 0.000 0.000 2.540 -0.073 82 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.040 -0.073 93 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.536 -0.077 101 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.036 -0.048 109 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 20 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 870 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,410 0
27NOV26 6.25 P 0.000 0.000 0.000 0.003 -0.002 23 0 751 0
27NOV26 6.50 P 0.000 0.000 0.000 0.008 -0.007 22 0 1,345 0
27NOV26 6.75 P 0.000 0.000 0.000 0.025 -0.014 22 0 1,442 0
27NOV26 7.00 P 0.072 0.072 0.072 0.061 -0.028 22 50 1,223 0
27NOV26 7.25 P 0.142 0.142 0.142 0.128 -0.044 22 100 2,000 +9
27NOV26 7.50 P 0.222 0.222 0.222 0.236 -0.048 22 20 3,695 0
27NOV26 7.75 P 0.000 0.000 0.000 0.385 -0.058 23 0 1,890 0
27NOV26 8.00 P 0.000 0.000 0.000 0.574 -0.063 24 0 2,073 0
27NOV26 8.25 P 0.000 0.000 0.000 0.793 -0.109 26 0 302 0
27NOV26 8.50 P 1.019 1.019 1.019 1.033 -0.116 29 38 107 -38
27NOV26 8.75 P 0.000 0.000 0.000 1.288 -0.063 35 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.540 -0.073 40 0 0 -30
27NOV26 9.25 P 0.000 0.000 0.000 1.790 -0.050 44 0 0 -30
27NOV26 9.50 P 0.000 0.000 0.000 2.040 -0.054 48 0 0 -60
27NOV26 9.75 P 0.000 0.000 0.000 2.290 -0.073 52 0 0 -30
27NOV26 10.00 P 0.000 0.000 0.000 2.540 -0.073 55 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.040 -0.073 62 0 0 -55
27NOV26 11.00 P 0.000 0.000 0.000 3.537 -0.076 68 0 0 -26
27NOV26 11.50 P 0.000 0.000 0.000 4.036 -0.057 74 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 43 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 210 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 528 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 1,135 0
30DEC26 5.75 P 0.000 0.000 0.000 0.002 0.000 23 0 1,557 0
30DEC26 6.00 P 0.000 0.000 0.000 0.004 -0.002 22 0 1,373 0
30DEC26 6.25 P 0.000 0.000 0.000 0.011 -0.005 22 0 1,932 0
30DEC26 6.50 P 0.000 0.000 0.000 0.027 -0.010 22 0 9,808 0
30DEC26 6.75 P 0.000 0.000 0.000 0.057 -0.019 22 0 4,360 0
30DEC26 7.00 P 0.110 0.120 0.110 0.110 -0.031 22 115 1,162 +115
30DEC26 7.25 P 0.180 0.184 0.180 0.190 -0.036 22 88 3,875 -32
30DEC26 7.50 P 0.300 0.300 0.300 0.301 -0.044 22 20 862 +14
30DEC26 7.75 P 0.000 0.000 0.000 0.447 -0.046 23 0 720 0
30DEC26 8.00 P 0.000 0.000 0.000 0.622 -0.052 23 0 550 0
30DEC26 8.25 P 0.000 0.000 0.000 0.802 -0.100 22 0 1 0
30DEC26 8.50 P 0.000 0.000 0.000 1.033 -0.116 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.288 -0.075 28 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.540 -0.085 32 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.790 -0.050 35 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.040 -0.073 39 0 0 -30
30DEC26 9.75 P 0.000 0.000 0.000 2.290 -0.073 42 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.540 -0.073 45 0 0 -30
30DEC26 10.50 P 0.000 0.000 0.000 3.040 -0.073 50 0 0 -103
30DEC26 11.00 P 0.000 0.000 0.000 3.537 -0.076 55 0 0 -75
30DEC26 11.50 P 0.000 0.000 0.000 4.036 -0.057 59 0 0 0
28JAN27 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28JAN27 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28JAN27 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28JAN27 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28JAN27 5.50 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
28JAN27 5.75 P 0.000 0.000 0.000 0.004 -0.001 22 0 240 0
28JAN27 6.00 P 0.000 0.000 0.000 0.009 -0.004 22 0 289 0
28JAN27 6.25 P 0.000 0.000 0.000 0.021 -0.008 22 0 220 0
28JAN27 6.50 P 0.000 0.000 0.000 0.044 -0.015 22 0 492 0
28JAN27 6.75 P 0.000 0.000 0.000 0.083 -0.024 22 0 466 0
28JAN27 7.00 P 0.147 0.147 0.147 0.143 -0.034 22 10 40 +10
28JAN27 7.25 P 0.212 0.212 0.212 0.229 -0.037 22 20 330 +20
28JAN27 7.50 P 0.340 0.340 0.340 0.342 -0.043 22 20 50 +20
28JAN27 7.75 P 0.497 0.497 0.497 0.486 -0.048 22 10 1,010 +10
28JAN27 8.00 P 0.000 0.000 0.000 0.656 -0.052 23 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 0.826 -0.094 22 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 1.035 -0.114 22 0 0 0
28JAN27 8.75 P 0.000 0.000 0.000 1.288 -0.075 25 0 0 0
28JAN27 9.00 P 0.000 0.000 0.000 1.540 -0.085 29 0 0 0
28JAN27 9.25 P 0.000 0.000 0.000 1.790 -0.052 32 0 0 0
28JAN27 9.50 P 0.000 0.000 0.000 2.040 -0.073 34 0 0 0
28JAN27 9.75 P 0.000 0.000 0.000 2.290 -0.073 37 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 2.540 -0.073 40 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 3.040 -0.073 45 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 3.537 -0.076 49 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 4.036 -0.057 53 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 0.000 24 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.004 0.000 23 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.008 -0.001 23 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.016 -0.002 23 0 860 0
30MAR27 6.00 P 0.000 0.000 0.000 0.031 -0.005 23 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.057 -0.007 23 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.095 -0.012 23 0 1,286 0
30MAR27 6.75 P 0.149 0.149 0.149 0.150 -0.018 23 10 2,809 +10
30MAR27 7.00 P 0.209 0.209 0.209 0.224 -0.022 23 10 8,300 +10
30MAR27 7.25 P 0.000 0.000 0.000 0.315 -0.026 23 0 1,971 0
30MAR27 7.50 P 0.396 0.396 0.391 0.429 -0.031 23 60 263 +60
30MAR27 7.75 P 0.529 0.529 0.529 0.567 -0.037 23 30 1,243 +30
30MAR27 8.00 P 0.000 0.000 0.000 0.723 -0.046 23 0 122 0
30MAR27 8.25 P 0.000 0.000 0.000 0.893 -0.081 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.087 -0.090 22 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.295 -0.097 22 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.540 -0.085 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.790 -0.064 27 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.040 -0.073 29 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.290 -0.073 32 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.540 -0.073 34 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.040 -0.073 38 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.537 -0.076 41 0 0 -77
30MAR27 11.50 P 0.000 0.000 0.000 4.036 -0.057 45 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.001 0.000 21 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.001 -0.001 21 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.002 -0.001 21 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.003 -0.001 21 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.004 -0.001 21 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.006 -0.001 21 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.012 -0.002 21 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.024 -0.002 21 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.043 -0.003 21 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.072 -0.003 21 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.113 -0.003 21 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.170 -0.002 21 0 476 0
29JUN27 6.75 P 0.000 0.000 0.000 0.231 -0.013 21 0 455 0
29JUN27 7.00 P 0.000 0.000 0.000 0.316 -0.016 21 0 861 0
29JUN27 7.25 P 0.000 0.000 0.000 0.422 -0.010 21 0 3,327 0
29JUN27 7.50 P 0.495 0.495 0.495 0.546 -0.005 20 31 6,272 +31
29JUN27 7.75 P 0.628 0.628 0.628 0.687 +0.001 20 28 282 0
29JUN27 8.00 P 0.790 0.790 0.790 0.844 -0.001 20 30 87 +30
29JUN27 8.25 P 0.000 0.000 0.000 1.046 +0.011 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.235 +0.022 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.392 -0.029 18 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.597 -0.034 17 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.810 -0.044 16 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.040 -0.073 14 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.290 -0.073 17 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.540 -0.073 19 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.040 -0.073 23 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.537 -0.076 27 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.036 -0.057 30 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.012 +0.001 23 0 200 0
29SEP27 4.90 P 0.000 0.000 0.000 0.015 +0.001 22 0 200 0
29SEP27 5.00 P 0.000 0.000 0.000 0.019 +0.001 22 0 40 0
29SEP27 5.25 P 0.000 0.000 0.000 0.033 +0.001 22 0 10 0
29SEP27 5.50 P 0.000 0.000 0.000 0.055 +0.003 23 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.085 +0.004 22 0 51 0
29SEP27 6.00 P 0.000 0.000 0.000 0.127 +0.007 23 0 87 0
29SEP27 6.25 P 0.000 0.000 0.000 0.182 +0.010 23 0 282 0
29SEP27 6.50 P 0.250 0.250 0.250 0.251 +0.014 23 5 214 +5
29SEP27 6.75 P 0.000 0.000 0.000 0.324 +0.008 22 0 851 0
29SEP27 7.00 P 0.000 0.000 0.000 0.409 -0.004 22 0 1,055 0
29SEP27 7.25 P 0.490 0.490 0.490 0.524 -0.002 22 30 162 +30
29SEP27 7.50 P 0.000 0.000 0.000 0.647 -0.007 22 0 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.784 -0.013 22 0 482 0
29SEP27 8.00 P 0.000 0.000 0.000 0.937 -0.021 21 0 186 0
29SEP27 8.25 P 0.000 0.000 0.000 1.100 -0.033 21 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.277 -0.043 21 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.462 -0.061 20 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.659 -0.065 20 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.862 -0.082 19 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.072 -0.077 18 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.290 -0.073 16 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.540 -0.073 18 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.040 -0.073 21 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.537 -0.076 24 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.036 -0.057 27 0 0 0
TOTAL PUT 1,760 143,045 -289
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.420
29OCT26 3.60 C 0.000 0.000 0.000 1.829 +0.039 75 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.729 +0.039 70 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.629 +0.052 65 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.529 +0.038 60 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.430 +0.039 58 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.330 +0.052 54 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.231 +0.039 51 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.131 +0.052 47 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.031 +0.038 42 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.932 +0.052 40 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.833 +0.047 37 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.733 +0.051 32 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.635 +0.047 30 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.537 +0.048 27 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.442 +0.048 26 0 30 0
29OCT26 5.25 C 0.234 0.234 0.234 0.217 +0.030 20 15 208 +15
29OCT26 5.50 C 0.078 0.083 0.078 0.080 +0.012 21 45 229 +36
29OCT26 5.75 C 0.000 0.000 0.000 0.021 +0.004 22 0 518 0
29OCT26 6.00 C 0.000 0.000 0.000 0.004 +0.001 23 0 168 0
29OCT26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 32 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 32 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 56 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.541 +0.046 42 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.442 +0.046 40 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.343 +0.038 38 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.244 +0.046 35 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.145 +0.038 33 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.046 +0.037 31 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.948 +0.045 29 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.851 +0.045 28 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.755 +0.044 26 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.661 +0.045 25 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.570 +0.045 24 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.483 +0.046 24 0 68 0
27NOV26 5.25 C 0.000 0.000 0.000 0.285 +0.029 22 0 134 0
27NOV26 5.50 C 0.000 0.000 0.000 0.151 +0.021 22 0 90 0
27NOV26 5.75 C 0.000 0.000 0.000 0.070 +0.012 22 0 131 0
27NOV26 6.00 C 0.029 0.032 0.029 0.030 +0.008 23 30 124 +30
27NOV26 6.25 C 0.015 0.015 0.014 0.011 +0.003 23 30 120 +30
27NOV26 6.50 C 0.000 0.000 0.000 0.004 +0.001 23 0 15 0
27NOV26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.840 +0.038 44 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.741 +0.040 43 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.642 +0.040 41 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.542 +0.038 37 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.443 +0.038 36 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.344 +0.038 34 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.245 +0.039 32 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.147 +0.038 31 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.048 +0.037 28 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.951 +0.040 27 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.854 +0.043 26 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.759 +0.045 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.667 +0.048 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.578 +0.048 24 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.483 +0.040 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.302 +0.034 22 0 36 0
30DEC26 5.50 C 0.000 0.000 0.000 0.163 +0.019 21 0 464 0
30DEC26 5.75 C 0.000 0.000 0.000 0.080 +0.011 21 0 183 0
30DEC26 6.00 C 0.000 0.000 0.000 0.035 +0.005 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.014 +0.002 21 0 60 0
30DEC26 6.50 C 0.000 0.000 0.000 0.005 0.000 21 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 66 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28JAN27 4.20 C 0.000 0.000 0.000 1.245 +0.038 30 0 0 0
28JAN27 4.30 C 0.000 0.000 0.000 1.147 +0.038 29 0 0 0
28JAN27 4.40 C 0.000 0.000 0.000 1.049 +0.038 27 0 0 0
28JAN27 4.50 C 0.000 0.000 0.000 0.952 +0.040 26 0 0 0
28JAN27 4.60 C 0.000 0.000 0.000 0.856 +0.043 25 0 0 0
28JAN27 4.70 C 0.000 0.000 0.000 0.762 +0.045 24 0 0 0
28JAN27 4.80 C 0.000 0.000 0.000 0.672 +0.048 24 0 0 0
28JAN27 4.90 C 0.000 0.000 0.000 0.585 +0.048 23 0 0 0
28JAN27 5.00 C 0.000 0.000 0.000 0.495 +0.040 22 0 0 0
28JAN27 5.25 C 0.000 0.000 0.000 0.312 +0.028 21 0 200 0
28JAN27 5.50 C 0.000 0.000 0.000 0.189 +0.025 21 0 3 0
28JAN27 5.75 C 0.000 0.000 0.000 0.108 +0.020 21 0 0 0
28JAN27 6.00 C 0.066 0.066 0.066 0.062 +0.018 22 15 30 +15
28JAN27 6.25 C 0.000 0.000 0.000 0.031 +0.010 22 0 15 0
28JAN27 6.50 C 0.000 0.000 0.000 0.016 +0.006 22 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 0.007 +0.003 22 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 0.004 +0.002 23 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.840 +0.038 37 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.741 +0.040 35 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.642 +0.039 34 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.543 +0.039 32 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.444 +0.038 30 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.345 +0.038 29 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.247 +0.037 27 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.150 +0.037 26 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.054 +0.038 26 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.960 +0.041 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.869 +0.044 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.780 +0.045 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.697 +0.048 24 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.615 +0.046 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.538 +0.041 22 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.375 +0.030 22 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.254 +0.023 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.164 +0.014 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.099 +0.004 21 0 75 0
30MAR27 6.25 C 0.000 0.000 0.000 0.060 +0.003 21 0 225 0
30MAR27 6.50 C 0.000 0.000 0.000 0.038 +0.004 21 0 69 0
30MAR27 6.75 C 0.000 0.000 0.000 0.022 +0.003 21 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.012 +0.001 21 0 57 0
30MAR27 7.25 C 0.000 0.000 0.000 0.007 +0.001 21 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 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.840 +0.038 31 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.741 +0.038 30 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.645 +0.041 30 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.544 +0.037 27 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.447 +0.037 27 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.352 +0.037 26 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.258 +0.036 26 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.166 +0.039 25 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.081 +0.045 25 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.992 +0.045 24 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.910 +0.047 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.831 +0.046 24 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.756 +0.045 23 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.685 +0.041 23 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.619 +0.040 23 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.471 +0.029 22 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.357 +0.026 22 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.264 +0.021 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.191 +0.017 22 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.132 +0.009 22 0 1 0
29JUN27 6.50 C 0.000 0.000 0.000 0.094 +0.009 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.065 +0.007 22 0 15 0
29JUN27 7.00 C 0.000 0.000 0.000 0.044 +0.005 22 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.029 +0.003 22 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.019 +0.002 22 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.012 +0.001 22 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.358 +0.036 23 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.267 +0.035 22 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.179 +0.034 22 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.094 +0.032 22 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.013 +0.031 21 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.936 +0.031 21 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.861 +0.029 21 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.791 +0.028 21 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.724 +0.027 21 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.659 +0.025 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.513 +0.027 20 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.401 +0.023 20 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.309 +0.019 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.235 +0.002 21 0 63 0
29SEP27 6.25 C 0.000 0.000 0.000 0.184 +0.010 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.138 +0.010 21 0 15 0
29SEP27 6.75 C 0.000 0.000 0.000 0.101 +0.008 21 0 1 0
29SEP27 7.00 C 0.000 0.000 0.000 0.074 +0.007 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.053 +0.004 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.038 +0.003 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.025 +0.002 21 0 0 0
TOTAL CALL 135 5,429 +126
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 59 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 55 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 30 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 -0.002 22 0 124 0
29OCT26 4.90 P 0.000 0.000 0.000 0.003 -0.003 22 0 288 0
29OCT26 5.00 P 0.000 0.000 0.000 0.007 -0.007 22 0 226 0
29OCT26 5.25 P 0.052 0.052 0.051 0.046 -0.023 22 30 357 0
29OCT26 5.50 P 0.165 0.167 0.158 0.159 -0.044 23 55 203 +10
29OCT26 5.75 P 0.000 0.000 0.000 0.344 -0.055 22 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.580 -0.060 0 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.830 -0.060 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.080 -0.060 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.330 -0.060 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.580 -0.060 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.830 -0.060 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.080 -0.060 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.330 -0.060 0 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.007 -0.003 22 0 40 0
27NOV26 4.80 P 0.000 0.000 0.000 0.013 -0.004 23 0 60 0
27NOV26 4.90 P 0.027 0.027 0.023 0.022 -0.007 23 30 91 -30
27NOV26 5.00 P 0.040 0.046 0.037 0.037 -0.009 23 75 108 -60
27NOV26 5.25 P 0.000 0.000 0.000 0.102 -0.020 23 0 180 0
27NOV26 5.50 P 0.223 0.223 0.223 0.221 -0.024 23 16 120 0
27NOV26 5.75 P 0.000 0.000 0.000 0.389 -0.026 23 0 64 0
27NOV26 6.00 P 0.000 0.000 0.000 0.593 -0.054 22 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.830 -0.060 0 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.080 -0.060 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.330 -0.060 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.580 -0.060 0 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.830 -0.060 0 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.080 -0.060 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.330 -0.060 0 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 18 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.002 -0.001 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.003 -0.002 20 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.006 -0.004 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.011 -0.005 21 0 41 0
30DEC26 4.60 P 0.000 0.000 0.000 0.018 -0.008 21 0 40 0
30DEC26 4.70 P 0.000 0.000 0.000 0.029 -0.011 21 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.045 -0.014 21 0 19 0
30DEC26 4.90 P 0.000 0.000 0.000 0.066 -0.018 21 0 39 0
30DEC26 5.00 P 0.091 0.091 0.091 0.093 -0.023 21 15 84 -4
30DEC26 5.25 P 0.000 0.000 0.000 0.190 -0.028 21 0 156 0
30DEC26 5.50 P 0.000 0.000 0.000 0.330 -0.038 20 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.524 -0.040 21 0 44 0
30DEC26 6.00 P 0.000 0.000 0.000 0.725 -0.042 18 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.957 -0.038 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.198 -0.038 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.443 -0.039 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.689 -0.038 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.936 -0.038 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.184 -0.038 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.433 -0.037 0 0 0 0
28JAN27 4.20 P 0.000 0.000 0.000 0.006 0.000 22 0 0 0
28JAN27 4.30 P 0.000 0.000 0.000 0.010 0.000 22 0 0 0
28JAN27 4.40 P 0.000 0.000 0.000 0.017 0.000 22 0 0 0
28JAN27 4.50 P 0.000 0.000 0.000 0.025 -0.001 22 0 15 0
28JAN27 4.60 P 0.000 0.000 0.000 0.037 -0.002 22 0 30 0
28JAN27 4.70 P 0.000 0.000 0.000 0.051 -0.005 22 0 15 0
28JAN27 4.80 P 0.000 0.000 0.000 0.072 -0.006 22 0 15 0
28JAN27 4.90 P 0.000 0.000 0.000 0.094 -0.012 22 0 15 0
28JAN27 5.00 P 0.000 0.000 0.000 0.123 -0.016 21 0 0 0
28JAN27 5.25 P 0.000 0.000 0.000 0.223 -0.019 21 0 205 0
28JAN27 5.50 P 0.000 0.000 0.000 0.379 -0.014 22 0 0 0
28JAN27 5.75 P 0.000 0.000 0.000 0.537 -0.040 20 0 0 0
28JAN27 6.00 P 0.000 0.000 0.000 0.737 -0.039 19 0 0 0
28JAN27 6.25 P 0.000 0.000 0.000 0.964 -0.036 17 0 0 0
28JAN27 6.50 P 0.000 0.000 0.000 1.201 -0.037 0 0 0 0
28JAN27 6.75 P 0.000 0.000 0.000 1.444 -0.038 0 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 1.690 -0.037 0 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 1.937 -0.037 0 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 2.184 -0.039 0 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 2.434 -0.037 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.004 -0.001 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.006 -0.003 21 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.010 -0.003 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.016 -0.003 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.022 -0.006 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.032 -0.009 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.045 -0.010 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.062 -0.012 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.082 -0.014 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.106 -0.019 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.136 -0.016 21 0 25 0
30MAR27 5.00 P 0.000 0.000 0.000 0.160 -0.023 21 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.263 -0.038 20 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.399 -0.038 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.564 -0.044 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.761 -0.042 19 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.977 -0.040 18 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.208 -0.037 14 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.447 -0.037 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.691 -0.037 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.937 -0.038 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.185 -0.039 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.434 -0.037 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.005 -0.001 22 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.007 -0.002 22 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.011 -0.002 22 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.015 -0.003 22 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.021 -0.004 22 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.029 -0.005 22 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.039 -0.008 22 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.053 -0.008 22 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.069 -0.010 22 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.087 -0.009 22 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.108 -0.009 22 0 15 0
29JUN27 4.70 P 0.000 0.000 0.000 0.132 -0.011 22 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.161 -0.011 22 0 23 0
29JUN27 4.90 P 0.000 0.000 0.000 0.189 -0.018 22 0 36 0
29JUN27 5.00 P 0.000 0.000 0.000 0.223 -0.021 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.329 -0.031 21 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.462 -0.035 21 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.619 -0.040 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.798 -0.045 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.997 -0.047 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.220 -0.040 18 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.453 -0.037 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.694 -0.037 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.938 -0.037 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.185 -0.039 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.434 -0.037 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.044 -0.008 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.057 -0.008 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.073 -0.010 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.090 -0.012 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.112 -0.014 21 0 22 0
29SEP27 4.60 P 0.000 0.000 0.000 0.136 -0.016 21 0 22 0
29SEP27 4.70 P 0.000 0.000 0.000 0.164 -0.018 21 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.195 -0.020 21 0 22 0
29SEP27 4.90 P 0.000 0.000 0.000 0.231 -0.022 21 0 2 0
29SEP27 5.00 P 0.000 0.000 0.000 0.269 -0.025 21 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.383 -0.032 22 0 4 0
29SEP27 5.50 P 0.000 0.000 0.000 0.522 -0.032 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.677 -0.027 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.856 -0.029 22 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.048 -0.031 21 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.253 -0.033 21 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.470 -0.036 19 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.703 -0.036 0 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.943 -0.035 0 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.186 -0.038 0 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.434 -0.037 0 0 0 0
TOTAL PUT 221 4,681 -84
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 ($0.001) CLOSING PRICE HK$ 9.185
29OCT26 6.50 C 0.000 0.000 0.000 2.704 +0.112 69 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.454 +0.111 62 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.205 +0.112 56 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.956 +0.112 50 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.706 +0.112 44 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.457 +0.113 38 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.208 +0.113 32 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.950 +0.103 17 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.704 +0.099 17 0 60 0
29OCT26 8.75 C 0.000 0.000 0.000 0.471 +0.087 17 0 94 0
29OCT26 9.00 C 0.250 0.278 0.250 0.265 +0.064 16 61 1,554 -9
29OCT26 9.25 C 0.112 0.128 0.112 0.127 +0.039 17 55 1,568 -22
29OCT26 9.50 C 0.052 0.056 0.052 0.051 +0.018 18 25 1,145 +20
29OCT26 9.75 C 0.000 0.000 0.000 0.015 +0.006 17 0 977 0
29OCT26 10.00 C 0.014 0.014 0.014 0.004 +0.002 18 30 376 +30
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 265 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 29 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 138 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 41 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 2.721 +0.129 45 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.473 +0.129 41 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.224 +0.128 37 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.976 +0.128 33 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.728 +0.128 29 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.481 +0.127 26 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.236 +0.116 23 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.981 +0.100 17 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.751 +0.093 17 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.542 +0.095 17 0 0 0
27NOV26 9.00 C 0.302 0.370 0.302 0.354 +0.064 16 82 713 +52
27NOV26 9.25 C 0.178 0.230 0.178 0.220 +0.047 17 14 1,440 0
27NOV26 9.50 C 0.140 0.140 0.140 0.131 +0.031 17 3 226 +3
27NOV26 9.75 C 0.081 0.081 0.081 0.070 +0.020 18 14 254 +14
27NOV26 10.00 C 0.043 0.043 0.043 0.033 +0.011 17 30 245 +30
27NOV26 10.50 C 0.000 0.000 0.000 0.006 +0.002 17 0 350 0
27NOV26 11.00 C 0.000 0.000 0.000 0.001 0.000 18 0 88 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 120 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 1,407 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.746 +0.129 38 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.499 +0.129 35 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.252 +0.129 32 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.006 +0.129 29 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.761 +0.129 26 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.516 +0.127 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.274 +0.116 21 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.025 +0.092 17 0 7 0
30DEC26 8.50 C 0.000 0.000 0.000 0.809 +0.083 17 0 30 0
30DEC26 8.75 C 0.000 0.000 0.000 0.598 +0.071 16 0 260 0
30DEC26 9.00 C 0.000 0.000 0.000 0.434 +0.056 17 0 230 0
30DEC26 9.25 C 0.307 0.307 0.307 0.305 +0.046 17 6 160 +6
30DEC26 9.50 C 0.209 0.209 0.208 0.208 +0.031 17 10 303 +10
30DEC26 9.75 C 0.000 0.000 0.000 0.135 +0.023 18 0 181 0
30DEC26 10.00 C 0.000 0.000 0.000 0.081 +0.014 18 0 478 0
30DEC26 10.50 C 0.000 0.000 0.000 0.026 +0.005 18 0 290 0
30DEC26 11.00 C 0.027 0.027 0.027 0.007 +0.001 18 10 483 +10
30DEC26 11.50 C 0.000 0.000 0.000 0.002 0.000 18 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 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 30 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 32 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 34 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 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 42 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 44 0 32 0
28JAN27 6.50 C 0.000 0.000 0.000 2.769 +0.130 35 0 0 0
28JAN27 6.75 C 0.000 0.000 0.000 2.523 +0.130 32 0 0 0
28JAN27 7.00 C 0.000 0.000 0.000 2.277 +0.128 29 0 0 0
28JAN27 7.25 C 0.000 0.000 0.000 2.033 +0.129 27 0 0 0
28JAN27 7.50 C 0.000 0.000 0.000 1.789 +0.128 25 0 0 0
28JAN27 7.75 C 0.000 0.000 0.000 1.547 +0.125 22 0 0 0
28JAN27 8.00 C 0.000 0.000 0.000 1.311 +0.115 21 0 0 0
28JAN27 8.25 C 0.000 0.000 0.000 1.070 +0.089 18 0 0 0
28JAN27 8.50 C 0.000 0.000 0.000 0.864 +0.081 18 0 0 0
28JAN27 8.75 C 0.637 0.637 0.637 0.679 +0.088 18 3 3 +3
28JAN27 9.00 C 0.000 0.000 0.000 0.503 +0.058 17 0 0 0
28JAN27 9.25 C 0.000 0.000 0.000 0.373 +0.048 17 0 0 0
28JAN27 9.50 C 0.000 0.000 0.000 0.275 +0.042 18 0 130 0
28JAN27 9.75 C 0.000 0.000 0.000 0.197 +0.030 18 0 0 0
28JAN27 10.00 C 0.000 0.000 0.000 0.133 +0.022 18 0 13 0
28JAN27 10.50 C 0.000 0.000 0.000 0.055 +0.010 18 0 0 0
28JAN27 11.00 C 0.000 0.000 0.000 0.020 +0.004 18 0 0 0
28JAN27 11.50 C 0.000 0.000 0.000 0.007 +0.002 18 0 0 0
28JAN27 12.00 C 0.000 0.000 0.000 0.002 0.000 18 0 0 0
28JAN27 12.50 C 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.816 +0.129 31 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.572 +0.128 29 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.330 +0.128 27 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.089 +0.128 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.850 +0.126 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.617 +0.121 21 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.394 +0.116 20 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.152 +0.076 18 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.957 +0.066 18 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.781 +0.055 18 0 60 0
30MAR27 9.00 C 0.000 0.000 0.000 0.626 +0.063 18 0 33 0
30MAR27 9.25 C 0.502 0.502 0.502 0.477 +0.019 17 60 68 +30
30MAR27 9.50 C 0.000 0.000 0.000 0.390 +0.029 18 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.289 +0.015 18 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.218 +0.014 18 0 132 0
30MAR27 10.50 C 0.000 0.000 0.000 0.113 +0.006 18 0 181 0
30MAR27 11.00 C 0.000 0.000 0.000 0.055 +0.002 18 0 140 0
30MAR27 11.50 C 0.000 0.000 0.000 0.025 +0.001 18 0 740 0
30MAR27 12.00 C 0.000 0.000 0.000 0.011 0.000 18 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.005 0.000 18 0 67 0
30MAR27 13.00 C 0.029 0.029 0.029 0.002 0.000 18 40 278 +40
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 20 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 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 25 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.870 +0.129 33 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.629 +0.127 31 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.391 +0.127 28 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.155 +0.125 27 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.921 +0.117 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.693 +0.106 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.475 +0.094 22 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.271 +0.122 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.050 +0.078 19 0 30 0
29JUN27 8.75 C 0.000 0.000 0.000 0.884 +0.073 19 0 60 0
29JUN27 9.00 C 0.000 0.000 0.000 0.735 +0.067 19 0 400 0
29JUN27 9.25 C 0.622 0.622 0.622 0.622 +0.078 20 30 330 +30
29JUN27 9.50 C 0.000 0.000 0.000 0.505 +0.053 20 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.405 +0.045 20 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.319 +0.035 20 0 87 0
29JUN27 10.50 C 0.000 0.000 0.000 0.196 +0.028 20 0 155 0
29JUN27 11.00 C 0.187 0.187 0.187 0.114 +0.016 20 3 209 0
29JUN27 11.50 C 0.000 0.000 0.000 0.065 +0.011 20 0 471 0
29JUN27 12.00 C 0.000 0.000 0.000 0.035 +0.006 19 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.019 +0.004 20 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.010 +0.002 20 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.005 +0.001 19 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.003 +0.001 20 0 186 0
29JUN27 14.50 C 0.000 0.000 0.000 0.002 +0.001 20 0 46 0
29SEP27 6.50 C 0.000 0.000 0.000 2.871 +0.128 31 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.632 +0.127 29 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.396 +0.127 27 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.163 +0.122 25 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.938 +0.119 24 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.718 +0.109 23 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.510 +0.098 22 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.316 +0.087 22 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 1.105 +0.078 20 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 0.945 +0.043 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.828 +0.066 21 0 150 0
29SEP27 9.25 C 0.000 0.000 0.000 0.701 +0.061 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.587 +0.052 21 0 30 0
29SEP27 9.75 C 0.000 0.000 0.000 0.490 +0.048 21 0 77 0
29SEP27 10.00 C 0.000 0.000 0.000 0.406 +0.040 20 0 29 0
29SEP27 10.50 C 0.342 0.342 0.342 0.275 +0.030 20 3 118 0
29SEP27 11.00 C 0.259 0.259 0.259 0.183 +0.023 20 3 83 +3
29SEP27 11.50 C 0.000 0.000 0.000 0.120 +0.017 20 0 10 0
29SEP27 12.00 C 0.000 0.000 0.000 0.077 +0.011 20 0 48 0
29SEP27 12.50 C 0.000 0.000 0.000 0.049 +0.007 20 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.031 +0.005 20 0 0 0
TOTAL CALL 482 28,334 +250
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 33 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 28 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.001 0.000 24 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.001 -0.001 19 0 158 0
29OCT26 8.50 P 0.000 0.000 0.000 0.005 -0.004 18 0 1,235 0
29OCT26 8.75 P 0.037 0.037 0.024 0.022 -0.017 18 180 520 +40
29OCT26 9.00 P 0.073 0.078 0.073 0.075 -0.039 18 46 783 +24
29OCT26 9.25 P 0.200 0.200 0.166 0.186 -0.068 18 68 102 -4
29OCT26 9.50 P 0.000 0.000 0.000 0.352 -0.088 17 0 58 0
29OCT26 9.75 P 0.000 0.000 0.000 0.588 -0.083 22 0 106 0
29OCT26 10.00 P 0.000 0.000 0.000 0.815 -0.105 0 0 60 0
29OCT26 10.50 P 0.000 0.000 0.000 1.315 -0.123 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.815 -0.123 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.315 -0.123 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.815 -0.123 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.315 -0.122 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.815 -0.122 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.315 -0.122 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.815 -0.122 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.315 -0.122 0 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 25 0 25 0
27NOV26 7.50 P 0.000 0.000 0.000 0.001 0.000 21 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.001 -0.001 18 0 61 0
27NOV26 8.00 P 0.000 0.000 0.000 0.003 -0.002 17 0 585 0
27NOV26 8.25 P 0.000 0.000 0.000 0.010 -0.006 17 0 1,239 0
27NOV26 8.50 P 0.000 0.000 0.000 0.030 -0.012 17 0 186 0
27NOV26 8.75 P 0.068 0.071 0.068 0.071 -0.024 17 59 206 -1
27NOV26 9.00 P 0.159 0.159 0.142 0.145 -0.042 17 65 193 +57
27NOV26 9.25 P 0.000 0.000 0.000 0.263 -0.059 18 0 48 0
27NOV26 9.50 P 0.407 0.407 0.394 0.423 -0.061 18 34 149 +34
27NOV26 9.75 P 0.000 0.000 0.000 0.603 -0.088 17 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.824 -0.098 17 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.315 -0.123 0 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 1.815 -0.123 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.315 -0.123 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.815 -0.123 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.315 -0.123 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.815 -0.123 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.315 -0.123 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.815 -0.123 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.315 -0.122 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.002 -0.001 18 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.005 -0.003 18 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.013 -0.007 17 0 113 0
30DEC26 8.25 P 0.000 0.000 0.000 0.031 -0.014 17 0 209 0
30DEC26 8.50 P 0.000 0.000 0.000 0.065 -0.023 18 0 475 0
30DEC26 8.75 P 0.000 0.000 0.000 0.119 -0.037 17 0 397 0
30DEC26 9.00 P 0.000 0.000 0.000 0.195 -0.060 17 0 489 0
30DEC26 9.25 P 0.000 0.000 0.000 0.323 -0.063 18 0 232 0
30DEC26 9.50 P 0.505 0.510 0.505 0.477 -0.077 18 35 223 +5
30DEC26 9.75 P 0.000 0.000 0.000 0.642 -0.085 17 0 66 0
30DEC26 10.00 P 0.000 0.000 0.000 0.846 -0.095 17 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.315 -0.123 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 1.815 -0.123 0 0 45 0
30DEC26 11.50 P 0.000 0.000 0.000 2.315 -0.123 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 2.815 -0.123 0 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.315 -0.123 0 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 3.815 -0.123 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.315 -0.123 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.815 -0.123 0 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.315 -0.122 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.815 -0.122 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.315 -0.122 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.815 -0.122 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.315 -0.122 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.815 -0.122 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.315 -0.122 0 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 21 0 0 0
28JAN27 7.00 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
28JAN27 7.25 P 0.000 0.000 0.000 0.003 0.000 19 0 0 0
28JAN27 7.50 P 0.000 0.000 0.000 0.006 -0.002 18 0 0 0
28JAN27 7.75 P 0.000 0.000 0.000 0.014 -0.005 18 0 0 0
28JAN27 8.00 P 0.000 0.000 0.000 0.029 -0.009 18 0 0 0
28JAN27 8.25 P 0.000 0.000 0.000 0.056 -0.017 18 0 0 0
28JAN27 8.50 P 0.000 0.000 0.000 0.096 -0.028 18 0 10 0
28JAN27 8.75 P 0.000 0.000 0.000 0.159 -0.040 18 0 0 0
28JAN27 9.00 P 0.250 0.250 0.250 0.251 -0.045 18 2 2 +2
28JAN27 9.25 P 0.000 0.000 0.000 0.375 -0.059 18 0 0 0
28JAN27 9.50 P 0.546 0.546 0.546 0.526 -0.070 19 30 30 +30
28JAN27 9.75 P 0.000 0.000 0.000 0.680 -0.080 18 0 0 0
28JAN27 10.00 P 0.000 0.000 0.000 0.875 -0.087 18 0 0 0
28JAN27 10.50 P 0.000 0.000 0.000 1.325 -0.118 19 0 0 0
28JAN27 11.00 P 0.000 0.000 0.000 1.815 -0.123 0 0 0 0
28JAN27 11.50 P 0.000 0.000 0.000 2.315 -0.123 0 0 0 0
28JAN27 12.00 P 0.000 0.000 0.000 2.815 -0.124 0 0 0 0
28JAN27 12.50 P 0.000 0.000 0.000 3.315 -0.123 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.002 -0.001 18 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.004 -0.003 18 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.009 -0.005 18 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.017 -0.009 18 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.033 -0.014 18 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.058 -0.021 18 0 114 0
30MAR27 8.25 P 0.000 0.000 0.000 0.097 -0.030 18 0 338 0
30MAR27 8.50 P 0.000 0.000 0.000 0.151 -0.041 18 0 52 0
30MAR27 8.75 P 0.000 0.000 0.000 0.226 -0.052 18 0 86 0
30MAR27 9.00 P 0.345 0.350 0.345 0.318 -0.068 18 32 204 +28
30MAR27 9.25 P 0.000 0.000 0.000 0.444 -0.054 18 0 220 0
30MAR27 9.50 P 0.602 0.602 0.602 0.571 -0.098 18 1 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.733 -0.086 18 0 166 0
30MAR27 10.00 P 0.000 0.000 0.000 0.915 -0.093 18 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.364 -0.108 20 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.815 -0.124 0 0 4 0
30MAR27 11.50 P 0.000 0.000 0.000 2.315 -0.123 0 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 2.815 -0.124 0 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.315 -0.123 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.815 -0.123 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.315 -0.124 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.815 -0.123 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.315 -0.122 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.815 -0.122 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.315 -0.122 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.815 -0.122 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.015 -0.003 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.027 -0.004 20 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.045 -0.007 20 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.068 -0.009 19 0 122 0
29JUN27 7.50 P 0.000 0.000 0.000 0.103 -0.013 19 0 116 0
29JUN27 7.75 P 0.000 0.000 0.000 0.151 -0.017 19 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.212 -0.023 19 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.288 -0.030 19 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.379 -0.037 19 0 133 0
29JUN27 8.75 P 0.000 0.000 0.000 0.487 -0.045 19 0 54 0
29JUN27 9.00 P 0.000 0.000 0.000 0.611 -0.051 19 0 380 0
29JUN27 9.25 P 0.739 0.739 0.734 0.752 -0.080 19 60 489 0
29JUN27 9.50 P 0.000 0.000 0.000 0.935 -0.063 19 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.108 -0.035 19 0 200 0
29JUN27 10.00 P 0.000 0.000 0.000 1.253 -0.075 18 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.644 -0.082 17 0 331 0
29JUN27 11.00 P 0.000 0.000 0.000 2.065 -0.094 13 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.507 -0.101 0 0 36 0
29JUN27 12.00 P 0.000 0.000 0.000 2.963 -0.107 0 0 46 0
29JUN27 12.50 P 0.000 0.000 0.000 3.427 -0.112 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.897 -0.117 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.369 -0.123 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.848 -0.125 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.329 -0.126 0 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.036 -0.005 20 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.053 -0.010 20 0 10 0
29SEP27 7.00 P 0.000 0.000 0.000 0.085 -0.009 20 0 224 0
29SEP27 7.25 P 0.000 0.000 0.000 0.123 -0.013 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.171 -0.007 20 0 29 0
29SEP27 7.75 P 0.215 0.215 0.215 0.218 -0.022 20 1 71 +1
29SEP27 8.00 P 0.000 0.000 0.000 0.288 -0.027 20 0 31 0
29SEP27 8.25 P 0.000 0.000 0.000 0.373 -0.030 20 0 89 0
29SEP27 8.50 P 0.000 0.000 0.000 0.470 -0.037 20 0 24 0
29SEP27 8.75 P 0.000 0.000 0.000 0.580 -0.044 20 0 94 0
29SEP27 9.00 P 0.000 0.000 0.000 0.706 -0.047 19 0 64 0
29SEP27 9.25 P 0.000 0.000 0.000 0.845 -0.053 19 0 60 0
29SEP27 9.50 P 0.000 0.000 0.000 0.994 -0.061 19 0 30 0
29SEP27 9.75 P 0.000 0.000 0.000 1.158 -0.063 19 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.332 -0.074 19 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.707 -0.096 18 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.120 -0.102 17 0 19 0
29SEP27 11.50 P 0.000 0.000 0.000 2.549 -0.107 13 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 2.991 -0.113 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.447 -0.116 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.912 -0.119 0 0 30 0
TOTAL PUT 613 15,015 +216
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YOF - YOFC CLOSING PRICE HK$ 168.300
09OCT26 132.00 C 0.00 0.00 0.00 36.30 +0.69 0 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 35.30 +0.69 0 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 34.30 +0.69 0 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 33.30 +0.69 0 0 0 0
09OCT26 136.00 C 0.00 0.00 0.00 32.30 +0.69 0 0 0 0
09OCT26 137.00 C 0.00 0.00 0.00 31.30 +0.69 0 0 0 0
09OCT26 138.00 C 0.00 0.00 0.00 30.30 +0.69 0 0 0 0
09OCT26 139.00 C 0.00 0.00 0.00 29.30 +0.69 0 0 0 0
09OCT26 140.00 C 0.00 0.00 0.00 28.30 +0.69 0 0 0 0
09OCT26 141.00 C 0.00 0.00 0.00 27.30 +0.69 0 0 0 0
09OCT26 142.00 C 0.00 0.00 0.00 26.30 +0.69 0 0 0 0
09OCT26 143.00 C 0.00 0.00 0.00 25.30 +0.69 0 0 0 0
09OCT26 144.00 C 0.00 0.00 0.00 24.30 +0.69 0 0 0 0
09OCT26 145.00 C 0.00 0.00 0.00 23.30 +0.68 0 0 0 0
09OCT26 146.00 C 0.00 0.00 0.00 22.30 +0.68 0 0 0 0
09OCT26 147.00 C 0.00 0.00 0.00 21.30 +0.68 0 0 0 0
09OCT26 148.00 C 0.00 0.00 0.00 20.30 +0.67 0 0 0 0
09OCT26 149.00 C 0.00 0.00 0.00 19.30 +0.67 0 0 0 0
09OCT26 150.00 C 0.00 0.00 0.00 18.30 +0.66 0 0 0 0
09OCT26 152.50 C 0.00 0.00 0.00 15.80 +0.61 0 0 0 0
09OCT26 155.00 C 0.00 0.00 0.00 13.30 +0.51 0 0 0 0
09OCT26 157.50 C 0.00 0.00 0.00 10.80 +0.32 0 0 0 -2
09OCT26 160.00 C 0.00 0.00 0.00 8.30 +0.23 0 0 0 -9
09OCT26 162.50 C 0.62 0.62 0.62 5.80 -0.38 0 16 0 -4
09OCT26 165.00 C 1.02 2.46 0.29 3.30 -1.24 0 30 0 -1
09OCT26 167.50 C 1.04 2.40 0.38 0.80 -2.39 0 67 0 -8
09OCT26 170.00 C 0.09 1.37 0.09 0.00 -2.13 0 49 32 -8
09OCT26 172.50 C 0.10 0.61 0.02 0.00 -1.35 0 76 76 +73
09OCT26 175.00 C 0.84 0.84 0.06 0.00 -0.84 0 32 55 0
09OCT26 177.50 C 0.00 0.00 0.00 0.00 -0.49 0 0 71 0
09OCT26 180.00 C 0.01 0.01 0.01 0.00 -0.27 0 20 77 0
09OCT26 182.50 C 0.00 0.00 0.00 0.00 -0.14 0 0 20 0
09OCT26 185.00 C 0.03 0.03 0.03 0.00 -0.07 0 20 42 +7
09OCT26 187.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
09OCT26 190.00 C 0.01 0.01 0.01 0.00 -0.02 0 15 67 +14
09OCT26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
09OCT26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
09OCT26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
09OCT26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
09OCT26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
09OCT26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
09OCT26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
09OCT26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
09OCT26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
09OCT26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
16OCT26 137.00 C 0.00 0.00 0.00 31.43 - 63 0 0 -
16OCT26 138.00 C 0.00 0.00 0.00 30.35 - 0 0 0 -
16OCT26 139.00 C 0.00 0.00 0.00 29.50 - 68 0 0 -
16OCT26 140.00 C 0.00 0.00 0.00 28.71 +0.50 79 0 0 0
16OCT26 141.00 C 0.00 0.00 0.00 27.77 +0.48 79 0 0 0
16OCT26 142.00 C 0.00 0.00 0.00 26.83 +0.45 79 0 0 0
16OCT26 143.00 C 0.00 0.00 0.00 25.90 +0.43 79 0 0 0
16OCT26 144.00 C 0.00 0.00 0.00 24.98 +0.40 79 0 0 0
16OCT26 145.00 C 0.00 0.00 0.00 24.08 +0.39 79 0 0 0
16OCT26 146.00 C 0.00 0.00 0.00 23.18 +0.36 79 0 0 0
16OCT26 147.00 C 0.00 0.00 0.00 22.29 +0.32 79 0 0 0
16OCT26 148.00 C 0.00 0.00 0.00 21.42 +0.30 79 0 0 0
16OCT26 149.00 C 0.00 0.00 0.00 20.56 +0.27 79 0 0 0
16OCT26 150.00 C 0.00 0.00 0.00 19.71 +0.24 79 0 0 0
16OCT26 152.50 C 0.00 0.00 0.00 17.66 +0.16 79 0 0 0
16OCT26 155.00 C 0.00 0.00 0.00 15.71 +0.08 79 0 0 0
16OCT26 157.50 C 0.00 0.00 0.00 13.87 0.00 79 0 0 0
16OCT26 160.00 C 7.46 7.46 7.22 11.80 -0.06 74 2 1 +1
16OCT26 162.50 C 0.00 0.00 0.00 10.26 -0.13 75 0 0 0
16OCT26 165.00 C 5.35 10.80 5.35 8.86 -0.18 76 63 61 +61
16OCT26 167.50 C 3.67 9.26 3.67 7.59 -0.23 76 136 121 +121
16OCT26 170.00 C 4.50 6.20 3.10 6.45 -0.26 77 131 121 +117
16OCT26 172.50 C 3.88 6.85 3.88 5.43 -0.30 77 89 87 +85
16OCT26 175.00 C 0.00 0.00 0.00 4.56 -0.29 78 0 11 0
16OCT26 177.50 C 0.00 0.00 0.00 3.80 -0.30 78 0 0 0
16OCT26 180.00 C 3.20 3.20 3.20 3.20 -0.27 79 20 20 +15
16OCT26 182.50 C 0.00 0.00 0.00 2.63 -0.28 79 0 11 0
16OCT26 185.00 C 1.30 2.50 1.30 2.18 -0.26 80 3 4 +1
16OCT26 187.50 C 0.95 0.95 0.95 1.75 -0.29 80 10 12 +10
16OCT26 190.00 C 0.00 0.00 0.00 1.40 -0.26 80 0 4 0
16OCT26 192.50 C 0.00 0.00 0.00 1.11 -0.23 80 0 0 0
16OCT26 195.00 C 0.00 0.00 0.00 0.87 -0.21 80 0 2 0
16OCT26 197.50 C 0.00 0.00 0.00 0.68 -0.19 80 0 2 0
16OCT26 200.00 C 0.53 0.53 0.53 0.53 -0.16 80 1 1 +1
16OCT26 202.50 C 0.00 0.00 0.00 0.40 -0.15 79 0 0 0
16OCT26 205.00 C 0.00 0.00 0.00 0.31 -0.12 79 0 2 0
16OCT26 207.50 C 0.00 0.00 0.00 0.23 -0.11 79 0 0 0
16OCT26 210.00 C 0.47 0.47 0.47 0.18 -0.08 79 1 4 +1
16OCT26 212.50 C 0.00 0.00 0.00 0.13 -0.07 79 0 15 0
16OCT26 215.00 C 0.00 0.00 0.00 0.10 -0.06 79 0 0 0
16OCT26 217.50 C 0.00 0.00 0.00 0.08 -0.04 80 0 0 0
16OCT26 220.00 C 0.00 0.00 0.00 0.06 -0.03 80 0 0 0
16OCT26 222.50 C 0.00 0.00 0.00 0.04 -0.03 79 0 0 0
16OCT26 225.00 C 0.00 0.00 0.00 0.03 -0.03 79 0 0 0
16OCT26 227.50 C 0.00 0.00 0.00 0.02 -0.02 79 0 1 0
16OCT26 230.00 C 0.13 0.13 0.13 0.01 -0.02 76 4 5 +4
29OCT26 70.00 C 0.00 0.00 0.00 98.42 +0.69 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 95.93 +0.69 102 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 93.43 +0.69 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 90.94 +0.70 98 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 88.44 +0.69 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 85.95 +0.70 93 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 83.45 +0.69 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 81.05 +0.78 117 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 78.46 +0.69 70 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 75.97 +0.69 82 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 73.48 +0.69 83 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 70.99 +0.69 82 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 68.31 +0.49 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 66.01 +0.67 79 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 63.90 +1.04 108 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 61.06 +0.66 80 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 58.60 +0.66 80 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 56.14 +0.64 80 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 53.71 +0.63 80 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 51.29 +0.61 80 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 48.68 +0.38 70 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 46.36 +0.42 75 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 43.87 +0.24 71 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 41.14 -0.21 56 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 39.90 +0.79 85 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 37.40 +0.49 80 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 35.14 +0.37 79 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 32.56 -0.13 73 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 30.80 +0.13 78 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 29.00 +0.29 80 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 27.49 +0.68 84 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 25.21 +0.22 80 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 23.42 +0.17 80 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 21.71 +0.14 80 0 25 0
29OCT26 155.00 C 0.00 0.00 0.00 20.08 +0.10 80 0 52 0
29OCT26 157.50 C 0.00 0.00 0.00 18.53 +0.06 80 0 46 0
29OCT26 160.00 C 0.00 0.00 0.00 17.06 +0.03 80 0 27 0
29OCT26 162.50 C 0.00 0.00 0.00 15.67 +0.33 80 0 63 0
29OCT26 165.00 C 10.11 14.00 9.30 13.93 -0.17 77 21 54 +17
29OCT26 167.50 C 9.01 14.53 9.01 12.73 -0.18 77 35 135 +12
29OCT26 170.00 C 8.00 8.00 8.00 11.62 -0.20 78 2 134 +2
29OCT26 172.50 C 9.13 9.13 9.13 10.61 -0.20 78 15 174 0
29OCT26 175.00 C 9.66 9.66 9.66 9.63 -0.10 78 15 134 +15
29OCT26 177.50 C 6.80 10.00 6.80 8.72 -0.28 78 3 135 0
29OCT26 180.00 C 5.42 9.20 5.38 7.97 -0.23 79 9 177 +6
29OCT26 182.50 C 0.00 0.00 0.00 7.21 -0.26 79 0 60 0
29OCT26 185.00 C 6.90 6.90 6.90 6.57 -0.23 80 1 145 +1
29OCT26 187.50 C 4.00 4.00 4.00 5.92 -0.27 80 2 61 +2
29OCT26 190.00 C 3.60 6.20 3.60 5.38 -0.22 80 5 96 0
29OCT26 192.50 C 0.00 0.00 0.00 4.86 -0.25 80 0 85 0
29OCT26 195.00 C 3.00 5.20 3.00 4.41 -0.18 81 6 77 +5
29OCT26 197.50 C 0.00 0.00 0.00 3.94 -0.18 81 0 49 0
29OCT26 200.00 C 2.80 2.80 2.80 3.51 -0.18 81 1 49 -1
29OCT26 205.00 C 0.00 0.00 0.00 2.77 -0.17 81 0 55 0
29OCT26 210.00 C 2.90 2.90 2.90 2.18 -0.15 81 1 86 +1
29OCT26 215.00 C 0.00 0.00 0.00 1.70 -0.14 81 0 52 0
29OCT26 220.00 C 0.00 0.00 0.00 1.32 -0.13 80 0 59 0
29OCT26 225.00 C 0.00 0.00 0.00 1.02 -0.11 80 0 56 0
29OCT26 230.00 C 0.00 0.00 0.00 0.78 -0.10 80 0 80 0
29OCT26 235.00 C 0.00 0.00 0.00 0.58 -0.08 80 0 5 0
29OCT26 240.00 C 0.88 0.88 0.88 0.46 -0.05 80 2 8 -2
29OCT26 245.00 C 0.00 0.00 0.00 0.33 -0.06 80 0 4 0
29OCT26 250.00 C 0.00 0.00 0.00 0.26 -0.04 80 0 23 0
29OCT26 255.00 C 0.00 0.00 0.00 0.20 -0.03 80 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.15 -0.03 80 0 18 0
29OCT26 265.00 C 0.00 0.00 0.00 0.11 -0.03 80 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 0.08 -0.02 80 0 75 0
29OCT26 275.00 C 0.00 0.00 0.00 0.06 -0.02 80 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 0.05 -0.01 81 0 2 0
29OCT26 285.00 C 0.00 0.00 0.00 0.04 -0.01 82 0 30 0
29OCT26 290.00 C 0.00 0.00 0.00 0.03 0.00 82 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.02 0.00 81 0 0 0
29OCT26 300.00 C 0.10 0.10 0.10 0.01 0.00 78 1 27 0
29OCT26 310.00 C 0.00 0.00 0.00 0.01 0.00 82 0 22 0
29OCT26 320.00 C 0.00 0.00 0.00 0.01 0.00 86 0 11 0
29OCT26 330.00 C 0.00 0.00 0.00 0.01 0.00 90 0 34 0
29OCT26 340.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 0.01 0.00 100 0 36 0
29OCT26 370.00 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29OCT26 380.00 C 0.00 0.00 0.00 0.01 0.00 107 0 117 0
27NOV26 80.00 C 0.00 0.00 0.00 88.44 +0.35 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 86.39 +0.74 91 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 83.61 +0.39 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 81.19 +0.39 59 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 78.72 +0.33 63 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 76.41 +0.40 77 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 74.31 +0.66 88 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 71.94 +0.64 87 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 69.07 +0.09 73 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 67.32 +0.63 87 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 64.82 +0.39 83 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 62.25 +0.05 79 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 60.37 +0.37 84 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 57.62 -0.22 77 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 55.90 +0.18 83 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 54.27 +0.63 88 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 51.81 +0.21 84 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 50.56 +0.96 91 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 47.29 -0.35 81 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 45.57 -0.17 83 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 43.41 -0.47 81 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 41.97 -0.09 84 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 40.02 -0.28 83 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 38.36 -0.23 83 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 36.62 -0.30 83 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 35.69 +0.38 87 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 34.11 +0.36 87 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 32.55 +0.32 87 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 30.80 +0.03 86 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 29.59 +0.23 87 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 27.61 -0.39 84 0 12 0
27NOV26 157.50 C 0.00 0.00 0.00 26.04 -0.65 83 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 24.84 -0.01 83 0 37 0
27NOV26 162.50 C 0.00 0.00 0.00 23.67 -0.13 84 0 20 0
27NOV26 165.00 C 19.11 20.70 19.11 22.66 +0.03 85 26 21 -7
27NOV26 167.50 C 0.00 0.00 0.00 21.72 +0.17 85 0 17 0
27NOV26 170.00 C 22.29 22.29 22.29 20.52 +0.01 85 1 20 +1
27NOV26 172.50 C 0.00 0.00 0.00 19.66 +0.13 86 0 19 0
27NOV26 175.00 C 0.00 0.00 0.00 18.59 0.00 85 0 20 0
27NOV26 177.50 C 0.00 0.00 0.00 17.69 -0.01 86 0 16 0
27NOV26 180.00 C 0.00 0.00 0.00 16.82 -0.03 86 0 35 0
27NOV26 182.50 C 0.00 0.00 0.00 16.01 -0.03 86 0 13 0
27NOV26 185.00 C 0.00 0.00 0.00 15.22 -0.05 86 0 29 0
27NOV26 187.50 C 0.00 0.00 0.00 14.61 +0.07 87 0 20 0
27NOV26 190.00 C 0.00 0.00 0.00 13.77 -0.08 87 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 13.11 -0.08 87 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 12.48 -0.09 87 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 11.88 -0.10 88 0 28 0
27NOV26 200.00 C 0.00 0.00 0.00 11.31 -0.06 88 0 75 0
27NOV26 205.00 C 0.00 0.00 0.00 10.13 -0.05 88 0 54 0
27NOV26 210.00 C 9.10 9.10 9.10 9.04 -0.07 88 1 35 0
27NOV26 215.00 C 0.00 0.00 0.00 8.07 -0.07 88 0 17 0
27NOV26 220.00 C 0.00 0.00 0.00 7.19 -0.07 88 0 32 0
27NOV26 225.00 C 0.00 0.00 0.00 6.40 -0.08 88 0 61 0
27NOV26 230.00 C 0.00 0.00 0.00 5.69 -0.08 87 0 47 0
27NOV26 235.00 C 0.00 0.00 0.00 5.06 -0.08 87 0 17 0
27NOV26 240.00 C 0.00 0.00 0.00 4.50 -0.08 87 0 1 0
27NOV26 245.00 C 0.00 0.00 0.00 3.99 -0.08 87 0 6 0
27NOV26 250.00 C 0.00 0.00 0.00 3.54 -0.08 87 0 6 0
27NOV26 255.00 C 0.00 0.00 0.00 3.14 -0.08 87 0 3 0
27NOV26 260.00 C 0.00 0.00 0.00 2.78 -0.08 87 0 1 0
27NOV26 265.00 C 0.00 0.00 0.00 2.47 -0.07 87 0 1 0
27NOV26 270.00 C 0.00 0.00 0.00 2.18 -0.07 87 0 34 0
27NOV26 275.00 C 0.00 0.00 0.00 1.88 -0.06 87 0 31 0
27NOV26 280.00 C 2.23 2.23 2.23 1.71 -0.01 87 1 4 +1
27NOV26 285.00 C 0.00 0.00 0.00 1.51 -0.02 87 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 1.34 -0.01 87 0 34 0
27NOV26 295.00 C 0.00 0.00 0.00 1.15 -0.05 87 0 1 0
27NOV26 300.00 C 1.69 1.69 1.69 1.05 -0.01 87 1 3 +1
27NOV26 310.00 C 0.00 0.00 0.00 0.82 -0.01 87 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 0.62 -0.04 87 0 2 0
27NOV26 330.00 C 1.08 1.08 1.08 0.50 -0.01 87 1 2 +1
27NOV26 340.00 C 0.00 0.00 0.00 0.39 -0.01 87 0 1 0
27NOV26 350.00 C 0.00 0.00 0.00 0.30 -0.02 87 0 1 0
27NOV26 360.00 C 0.00 0.00 0.00 0.23 -0.02 87 0 1 0
27NOV26 370.00 C 0.00 0.00 0.00 0.18 -0.02 87 0 16 0
27NOV26 380.00 C 0.52 0.86 0.52 0.15 0.00 87 12 81 +11
30DEC26 80.00 C 0.00 0.00 0.00 89.07 +0.27 71 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 87.59 +1.14 94 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 84.87 +0.74 87 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 82.49 +0.66 85 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 79.59 +0.03 74 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 78.06 +0.74 87 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 74.99 -0.11 75 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 73.11 +0.19 80 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 71.39 +0.62 85 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 69.29 +0.64 85 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 66.59 +0.02 80 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 64.86 +0.34 83 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 62.12 -0.39 78 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 60.57 +0.03 82 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 58.40 -0.21 80 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 56.50 -0.22 81 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 55.39 +0.52 85 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 53.35 +0.28 84 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 51.27 -0.03 82 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 49.31 -0.27 82 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 48.61 +0.72 86 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 46.24 -0.01 83 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 44.40 -0.26 82 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 42.88 -0.22 82 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 41.93 +0.34 85 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 39.89 -0.23 83 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 38.34 -0.35 82 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 36.96 -0.34 82 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 35.36 -0.60 82 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 34.31 -0.34 83 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 33.18 -0.20 83 0 150 0
30DEC26 157.50 C 32.00 32.00 32.00 32.12 -0.04 84 1 167 +1
30DEC26 160.00 C 0.00 0.00 0.00 30.62 -0.35 83 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 29.68 +0.46 84 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 28.25 -0.20 83 0 0 0
30DEC26 167.50 C 27.12 27.12 27.12 27.12 +0.01 83 1 17 0
30DEC26 170.00 C 0.00 0.00 0.00 26.11 -0.01 83 0 7 0
30DEC26 172.50 C 0.00 0.00 0.00 25.26 +0.09 83 0 55 0
30DEC26 175.00 C 0.00 0.00 0.00 24.35 +0.09 83 0 43 0
30DEC26 177.50 C 0.00 0.00 0.00 23.35 -0.29 83 0 25 0
30DEC26 180.00 C 0.00 0.00 0.00 22.54 -0.26 84 0 52 0
30DEC26 182.50 C 0.00 0.00 0.00 21.83 +0.02 84 0 49 0
30DEC26 185.00 C 0.00 0.00 0.00 21.03 -0.25 84 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 20.28 -0.20 85 0 52 0
30DEC26 190.00 C 0.00 0.00 0.00 19.61 -0.12 85 0 57 0
30DEC26 192.50 C 0.00 0.00 0.00 18.81 -0.16 85 0 20 0
30DEC26 195.00 C 0.00 0.00 0.00 18.48 +0.15 86 0 52 0
30DEC26 197.50 C 0.00 0.00 0.00 17.75 +0.50 86 0 19 0
30DEC26 200.00 C 0.00 0.00 0.00 17.05 -0.02 86 0 28 0
30DEC26 205.00 C 0.00 0.00 0.00 15.72 -0.03 86 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 14.48 +0.38 86 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 13.34 +0.34 86 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 12.29 +0.30 86 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 11.32 +0.27 86 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 10.42 -0.07 86 0 15 0
30DEC26 235.00 C 0.00 0.00 0.00 9.59 +0.21 86 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.82 -0.08 85 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 8.12 +0.16 85 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 7.47 +0.14 85 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 6.87 +0.12 85 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 6.32 +0.10 85 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 5.64 -0.08 84 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 5.35 +0.08 85 0 0 0
30DEC26 275.00 C 6.20 6.20 6.20 4.92 +0.07 85 2 2 +2
30DEC26 280.00 C 0.00 0.00 0.00 4.39 -0.08 85 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 4.04 -0.08 85 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 3.83 +0.04 85 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 3.42 -0.07 85 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 3.24 +0.02 85 0 5 0
30DEC26 310.00 C 0.00 0.00 0.00 2.66 -0.07 85 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 2.32 0.00 85 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 1.91 -0.06 85 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 1.62 -0.05 85 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 1.37 -0.05 84 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 1.16 -0.05 84 0 1 0
30DEC26 370.00 C 0.00 0.00 0.00 0.99 -0.04 85 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 0.87 -0.01 85 0 0 0
28JAN27 92.50 C 0.00 0.00 0.00 79.36 +0.53 85 0 0 0
28JAN27 95.00 C 0.00 0.00 0.00 77.24 +0.50 85 0 0 0
28JAN27 97.50 C 0.00 0.00 0.00 74.82 +0.13 82 0 0 0
28JAN27 100.00 C 0.00 0.00 0.00 73.13 +0.45 85 0 0 0
28JAN27 102.50 C 0.00 0.00 0.00 71.34 +0.64 86 0 0 0
28JAN27 105.00 C 0.00 0.00 0.00 69.01 +0.26 84 0 0 0
28JAN27 107.50 C 0.00 0.00 0.00 67.09 +0.24 84 0 0 0
28JAN27 110.00 C 0.00 0.00 0.00 65.16 +0.18 84 0 0 0
28JAN27 112.50 C 0.00 0.00 0.00 63.33 +0.18 84 0 0 0
28JAN27 115.00 C 0.00 0.00 0.00 61.15 -0.20 82 0 0 0
28JAN27 117.50 C 0.00 0.00 0.00 60.46 +0.86 87 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 57.91 +0.03 83 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 56.26 +0.06 84 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 55.94 +1.38 89 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 52.88 -0.08 83 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 51.33 -0.06 84 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 50.08 +0.21 85 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 48.57 +0.19 85 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 47.45 +0.52 86 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 45.64 +0.12 85 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 44.15 +0.01 84 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 42.93 +0.13 85 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 41.87 +0.38 86 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 40.08 -0.14 84 0 0 0
28JAN27 152.50 C 0.00 0.00 0.00 39.10 +0.12 85 0 0 0
28JAN27 155.00 C 0.00 0.00 0.00 38.01 +0.23 85 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 36.62 +0.01 85 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 35.91 +0.43 86 0 0 0
28JAN27 162.50 C 0.00 0.00 0.00 34.52 +0.15 85 0 0 0
28JAN27 165.00 C 0.00 0.00 0.00 33.03 +0.14 84 0 0 0
28JAN27 167.50 C 0.00 0.00 0.00 32.06 +0.14 84 0 0 0
28JAN27 170.00 C 0.00 0.00 0.00 31.13 +0.15 84 0 16 0
28JAN27 172.50 C 0.00 0.00 0.00 30.21 +0.13 85 0 0 0
28JAN27 175.00 C 0.00 0.00 0.00 29.29 +0.10 85 0 0 0
28JAN27 177.50 C 0.00 0.00 0.00 28.43 +0.08 85 0 0 0
28JAN27 180.00 C 0.00 0.00 0.00 27.62 +0.09 85 0 0 0
28JAN27 182.50 C 0.00 0.00 0.00 26.79 +0.06 85 0 0 0
28JAN27 185.00 C 0.00 0.00 0.00 25.82 +0.04 85 0 0 0
28JAN27 187.50 C 0.00 0.00 0.00 25.65 +0.69 87 0 0 0
28JAN27 190.00 C 0.00 0.00 0.00 24.93 +0.76 87 0 0 0
28JAN27 192.50 C 0.00 0.00 0.00 23.77 +0.37 86 0 0 0
28JAN27 195.00 C 0.00 0.00 0.00 23.19 -0.05 86 0 25 0
28JAN27 197.50 C 0.00 0.00 0.00 22.51 +0.57 87 0 0 0
28JAN27 200.00 C 0.00 0.00 0.00 21.76 +0.52 86 0 0 0
28JAN27 205.00 C 0.00 0.00 0.00 20.44 +0.54 86 0 0 0
28JAN27 210.00 C 0.00 0.00 0.00 18.94 +0.29 86 0 0 0
28JAN27 215.00 C 0.00 0.00 0.00 18.12 +0.64 87 0 0 0
28JAN27 220.00 C 0.00 0.00 0.00 16.98 +0.60 87 0 0 0
28JAN27 225.00 C 0.00 0.00 0.00 15.91 +0.57 87 0 0 0
28JAN27 230.00 C 0.00 0.00 0.00 14.90 +0.52 87 0 0 0
28JAN27 235.00 C 0.00 0.00 0.00 13.96 +0.49 87 0 0 0
28JAN27 240.00 C 0.00 0.00 0.00 13.08 +0.46 87 0 0 0
28JAN27 245.00 C 0.00 0.00 0.00 12.25 +0.42 87 0 0 0
28JAN27 250.00 C 0.00 0.00 0.00 11.48 +0.06 86 0 0 0
28JAN27 255.00 C 0.00 0.00 0.00 10.76 +0.06 86 0 0 0
28JAN27 260.00 C 0.00 0.00 0.00 10.08 +0.05 86 0 0 0
28JAN27 265.00 C 0.00 0.00 0.00 9.45 +0.05 86 0 15 0
28JAN27 270.00 C 0.00 0.00 0.00 8.86 +0.04 86 0 0 0
28JAN27 275.00 C 0.00 0.00 0.00 8.30 +0.03 86 0 0 0
28JAN27 280.00 C 0.00 0.00 0.00 7.78 +0.03 86 0 0 0
28JAN27 285.00 C 0.00 0.00 0.00 7.30 +0.24 86 0 0 0
28JAN27 290.00 C 0.00 0.00 0.00 6.84 +0.22 86 0 0 0
28JAN27 295.00 C 0.00 0.00 0.00 6.42 +0.21 86 0 0 0
28JAN27 300.00 C 0.00 0.00 0.00 6.02 +0.19 86 0 0 0
28JAN27 310.00 C 0.00 0.00 0.00 5.30 +0.17 86 0 0 0
28JAN27 320.00 C 0.00 0.00 0.00 4.66 +0.14 86 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 93.76 +1.52 94 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 90.95 +0.73 88 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 88.13 -0.10 83 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 87.69 +1.42 92 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 84.24 -0.11 83 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 83.26 +0.80 88 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 81.18 +0.57 87 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 79.25 +0.46 87 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 78.02 +1.02 89 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 76.11 +0.86 89 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 74.61 +1.07 89 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 72.55 +0.69 88 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 70.60 +0.39 87 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 69.31 +0.72 88 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 67.86 +0.85 89 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 65.67 +0.20 86 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 64.88 +0.93 89 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 63.31 +0.84 88 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 61.29 +0.27 87 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 60.44 +0.84 88 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 58.86 +0.65 88 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 57.07 +0.21 87 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 55.75 +0.22 87 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 54.36 +0.12 87 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 53.21 +0.24 87 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 51.71 -0.03 86 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 50.90 +0.37 87 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 49.46 +0.11 87 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 48.31 +0.12 87 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 47.48 +0.41 87 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 45.75 -0.22 86 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 45.27 +0.37 87 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 43.77 -0.08 86 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 43.20 +0.38 87 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 41.70 +0.03 86 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 40.76 +0.20 86 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 39.85 +0.19 87 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 38.97 +0.18 87 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 38.12 +0.19 87 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 37.28 +0.17 87 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 36.48 +0.17 87 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 35.69 +0.16 87 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 34.28 -0.39 86 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 33.80 -0.01 87 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 33.12 +0.05 87 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 32.93 +0.63 88 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 32.32 +0.76 88 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 30.75 -0.08 87 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 30.74 +0.62 88 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 28.95 +0.20 87 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 27.78 +0.33 88 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 26.63 +0.42 88 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 25.93 +0.90 89 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 24.77 +0.86 89 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 23.66 +0.82 89 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 22.60 +0.78 89 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 21.60 +0.74 89 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 20.64 +0.71 89 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 19.73 +0.68 89 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 18.86 +0.64 89 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 18.03 +0.61 88 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 17.24 +0.58 88 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 16.49 +0.55 88 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 15.78 +0.53 88 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 15.10 +0.51 88 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 14.45 +0.48 88 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 13.83 +0.46 88 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 13.24 +0.44 88 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 12.68 +0.42 88 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 11.63 +0.38 88 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 10.67 +0.34 88 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 9.80 +0.31 88 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 9.01 +0.28 88 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 8.29 +0.26 88 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 7.63 +0.23 88 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 7.03 +0.21 88 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 6.48 +0.19 88 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 98.22 +2.08 96 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 95.38 +0.98 91 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 94.12 +1.46 93 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 92.42 +1.49 93 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 90.01 +0.82 90 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 88.39 +0.79 90 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 86.85 +0.82 90 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 85.22 +0.75 90 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 83.28 +0.36 89 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 81.67 +0.31 89 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 80.57 +0.77 90 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 78.92 +0.53 90 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 77.82 +0.80 90 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 76.36 +0.71 90 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 74.97 +0.68 90 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 73.51 +0.59 90 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 72.83 +1.28 92 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 70.88 +0.70 90 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 69.30 +0.32 89 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 68.18 +0.38 89 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 67.70 +1.07 91 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 65.67 +0.21 89 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 64.42 +0.13 89 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 63.31 +0.20 89 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 62.05 +0.11 89 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 61.28 +0.51 90 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 60.11 +0.38 89 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 59.07 +0.32 89 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 58.45 +0.68 90 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 57.33 +0.54 90 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 56.51 +0.70 90 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 54.90 +0.07 89 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 54.17 +0.32 89 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 53.24 +0.36 89 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 52.23 +0.33 89 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 51.11 +0.15 89 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 50.15 -0.01 89 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 49.33 -0.04 89 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 49.03 +0.46 90 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 48.02 +0.24 89 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 47.03 +0.05 89 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 46.28 +0.02 89 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 45.41 +0.16 89 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 45.40 +0.80 90 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 45.05 +1.25 91 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 43.35 +0.34 90 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 42.92 +0.68 90 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 41.99 +0.38 90 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 41.91 +0.93 91 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 40.20 +0.48 90 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 38.83 +0.36 90 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 38.23 +1.02 91 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 36.54 +0.58 90 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 35.31 +0.61 90 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 34.32 +0.69 90 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 33.16 +0.49 90 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 32.47 +0.77 90 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 31.53 +0.79 91 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 30.47 +0.69 90 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 29.98 +1.16 91 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 29.01 +1.15 91 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 28.02 +1.10 91 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 27.26 +1.05 91 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 26.52 +1.03 91 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 25.79 +1.01 91 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 25.02 +0.95 91 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 24.32 +0.97 91 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 23.58 +0.94 91 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 22.85 +0.92 91 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 21.39 +0.82 91 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 20.34 +0.80 91 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 19.28 +0.77 91 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 18.22 +0.73 91 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 17.17 +0.71 91 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 16.11 +0.66 91 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 15.35 +0.61 91 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 14.61 +0.58 91 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 100.08 -0.10 89 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 98.47 -0.18 89 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 96.88 -0.29 89 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 96.31 +0.62 91 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 94.80 +0.59 91 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 93.15 +0.42 91 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 92.25 +0.99 93 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 90.82 +0.99 92 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 88.69 +0.15 90 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 87.18 -0.08 90 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 85.85 -0.12 90 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 84.83 +0.15 90 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 83.57 +0.18 90 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 82.23 +0.13 90 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 81.05 +0.23 91 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 79.83 +0.19 91 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 78.64 +0.10 90 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 77.47 +0.02 90 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 76.29 -0.06 90 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 75.14 -0.12 90 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 73.98 -0.18 90 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 72.70 -0.37 90 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 71.91 -0.06 90 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 71.27 +0.39 91 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 69.74 -0.10 90 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 68.58 -0.35 90 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 67.28 -0.75 89 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 67.27 +0.15 91 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 65.67 -0.54 90 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 65.06 -0.25 90 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 63.76 -0.64 89 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 63.32 -0.17 90 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 62.12 -0.47 90 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 61.94 +0.26 91 0 0 0
29SEP27 165.00 C 58.28 58.28 58.28 60.49 +0.28 90 5 10 +5
29SEP27 167.50 C 0.00 0.00 0.00 59.58 -0.10 90 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 58.76 +0.18 90 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 58.00 -0.10 90 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 57.23 +0.12 90 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 56.47 +0.04 90 0 1 0
29SEP27 180.00 C 0.00 0.00 0.00 55.82 +0.11 90 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 55.04 -0.17 90 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 54.40 -0.06 90 0 3 0
29SEP27 187.50 C 0.00 0.00 0.00 53.65 +0.14 90 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 53.02 -0.06 90 0 15 0
29SEP27 192.50 C 0.00 0.00 0.00 52.19 -0.32 90 0 15 0
29SEP27 195.00 C 0.00 0.00 0.00 51.52 -0.58 90 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 50.88 -0.63 90 0 15 0
29SEP27 200.00 C 0.00 0.00 0.00 50.70 +0.29 91 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 49.49 +0.24 91 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 48.21 +0.10 91 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 46.93 -0.04 91 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 45.63 -0.20 91 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 44.54 -0.15 91 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 43.36 -0.18 91 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 42.74 +0.34 91 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 41.66 +0.40 91 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 40.75 +0.36 91 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 40.51 +0.99 92 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 39.37 +0.71 92 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 38.52 +0.73 92 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 38.12 +1.20 93 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 36.56 +0.50 92 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 35.67 +0.48 92 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 34.95 +0.62 92 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 34.54 +1.08 92 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 33.72 +1.03 93 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 33.06 +1.01 93 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 32.33 +0.91 92 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 31.09 +0.95 92 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 29.78 +0.91 92 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 28.46 +0.86 92 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 27.15 +0.83 92 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 25.99 +0.77 92 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 25.06 +0.74 92 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 24.12 +0.71 92 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 23.19 +0.68 92 0 0 0
TOTAL CALL 956 11,071 +553
09OCT26 132.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
09OCT26 133.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
09OCT26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
09OCT26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
09OCT26 141.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
09OCT26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09OCT26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
09OCT26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
09OCT26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
09OCT26 149.00 P 0.02 0.02 0.02 0.00 -0.02 0 20 26 +20
09OCT26 150.00 P 0.15 0.15 0.01 0.00 -0.03 0 2 16 0
09OCT26 152.50 P 0.23 0.23 0.03 0.00 -0.08 0 48 21 +20
09OCT26 155.00 P 0.21 0.27 0.21 0.00 -0.17 0 21 55 +15
09OCT26 157.50 P 0.48 0.86 0.30 0.00 -0.38 0 57 36 +32
09OCT26 160.00 P 2.00 2.00 0.24 0.00 -0.73 0 27 53 0
09OCT26 162.50 P 3.00 3.00 0.16 0.00 -1.29 0 30 8 +6
09OCT26 165.00 P 4.60 4.60 0.10 0.00 -2.13 0 59 130 +38
09OCT26 167.50 P 1.00 1.00 0.23 0.00 -3.26 0 37 96 +10
09OCT26 170.00 P 8.00 8.00 1.08 1.70 -3.03 0 21 30 -3
09OCT26 172.50 P 8.00 8.00 8.00 4.20 -2.26 0 33 0 -48
09OCT26 175.00 P 0.00 0.00 0.00 6.70 -1.70 0 1 0 -3
09OCT26 177.50 P 17.50 18.00 11.04 9.20 -1.16 0 5 0 -18
09OCT26 180.00 P 19.00 19.00 19.00 11.70 -0.95 0 2 0 -16
09OCT26 182.50 P 0.00 0.00 0.00 14.20 -0.82 0 0 0 -11
09OCT26 185.00 P 0.00 0.00 0.00 16.70 -0.75 0 0 0 -7
09OCT26 187.50 P 0.00 0.00 0.00 19.20 -0.72 0 0 0 -7
09OCT26 190.00 P 0.00 0.00 0.00 21.70 -0.71 0 0 0 0
09OCT26 192.50 P 0.00 0.00 0.00 24.20 -0.70 0 0 0 0
09OCT26 195.00 P 0.00 0.00 0.00 26.70 -0.70 0 0 0 0
09OCT26 197.50 P 0.00 0.00 0.00 29.20 -0.70 0 0 0 0
09OCT26 200.00 P 0.00 0.00 0.00 31.70 -0.70 0 0 0 0
09OCT26 202.50 P 0.00 0.00 0.00 34.20 -0.70 0 0 0 0
09OCT26 205.00 P 0.00 0.00 0.00 36.70 -0.70 0 0 0 0
09OCT26 207.50 P 0.00 0.00 0.00 39.20 -0.70 0 0 0 0
09OCT26 210.00 P 0.00 0.00 0.00 41.70 -0.70 0 0 0 0
09OCT26 212.50 P 0.00 0.00 0.00 44.20 -0.70 0 0 0 0
09OCT26 215.00 P 0.00 0.00 0.00 46.70 -0.70 0 0 0 0
09OCT26 217.50 P 0.00 0.00 0.00 49.20 -0.70 0 0 0 0
09OCT26 220.00 P 0.00 0.00 0.00 51.70 -0.70 0 0 0 0
09OCT26 222.50 P 0.00 0.00 0.00 54.20 -0.70 0 0 0 0
09OCT26 225.00 P 0.00 0.00 0.00 56.70 -0.70 0 0 0 0
09OCT26 227.50 P 0.00 0.00 0.00 59.20 -0.70 0 0 0 0
09OCT26 230.00 P 0.00 0.00 0.00 61.70 -0.70 0 0 0 0
09OCT26 232.50 P 0.00 0.00 0.00 64.20 -0.70 0 0 0 0
09OCT26 235.00 P 0.00 0.00 0.00 66.70 -0.70 0 0 0 0
09OCT26 237.50 P 0.00 0.00 0.00 69.20 -0.70 0 0 0 0
16OCT26 137.00 P 0.35 0.35 0.35 0.20 - 79 1 1 -
16OCT26 138.00 P 0.00 0.00 0.00 0.23 - 79 0 0 -
16OCT26 139.00 P 0.89 0.89 0.89 0.28 - 79 15 15 -
16OCT26 140.00 P 0.50 0.50 0.50 0.33 -0.20 79 3 7 +3
16OCT26 141.00 P 0.00 0.00 0.00 0.38 -0.23 79 0 0 0
16OCT26 142.00 P 0.89 0.89 0.89 0.46 -0.23 80 15 15 +15
16OCT26 143.00 P 0.00 0.00 0.00 0.53 -0.27 79 0 0 0
16OCT26 144.00 P 0.00 0.00 0.00 0.61 -0.29 80 0 1 0
16OCT26 145.00 P 1.50 1.50 1.50 0.71 -0.30 80 1 1 +1
16OCT26 146.00 P 1.87 1.90 1.00 0.81 -0.34 79 12 12 +12
16OCT26 147.00 P 1.00 1.00 1.00 0.92 -0.39 80 1 1 +1
16OCT26 148.00 P 0.00 0.00 0.00 1.05 -0.41 79 0 2 0
16OCT26 149.00 P 0.00 0.00 0.00 1.20 -0.42 80 0 1 0
16OCT26 150.00 P 2.10 2.10 1.30 1.36 -0.47 80 4 6 +2
16OCT26 152.50 P 1.82 1.82 1.65 1.82 -0.53 80 2 2 0
16OCT26 155.00 P 4.40 4.40 2.45 2.39 -0.56 80 14 12 0
16OCT26 157.50 P 4.00 4.00 3.16 3.05 -0.73 80 52 51 +51
16OCT26 160.00 P 4.32 5.09 3.25 3.89 -0.75 80 57 59 +52
16OCT26 162.50 P 7.50 8.00 4.91 4.84 -0.84 81 35 37 +35
16OCT26 165.00 P 5.00 5.00 5.00 5.90 -0.88 81 2 2 0
16OCT26 167.50 P 0.00 0.00 0.00 7.14 -0.93 81 0 2 0
16OCT26 170.00 P 9.70 9.70 8.70 8.51 -0.99 82 22 25 +22
16OCT26 172.50 P 0.00 0.00 0.00 9.99 -1.03 82 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 11.63 -1.03 83 1 2 0
16OCT26 177.50 P 0.00 0.00 0.00 13.39 -0.62 84 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 14.79 -1.00 79 0 1 0
16OCT26 182.50 P 0.00 0.00 0.00 16.72 -1.00 79 0 0 0
16OCT26 185.00 P 0.00 0.00 0.00 18.72 -0.98 79 0 0 0
16OCT26 187.50 P 0.00 0.00 0.00 20.80 -0.97 79 0 0 0
16OCT26 190.00 P 0.00 0.00 0.00 22.97 -0.94 79 0 0 0
16OCT26 192.50 P 0.00 0.00 0.00 25.18 -0.92 79 0 0 0
16OCT26 195.00 P 0.00 0.00 0.00 27.46 -0.89 79 0 0 0
16OCT26 197.50 P 0.00 0.00 0.00 29.77 -0.86 79 0 0 0
16OCT26 200.00 P 0.00 0.00 0.00 33.09 +0.12 104 0 0 0
16OCT26 202.50 P 0.00 0.00 0.00 35.55 +0.22 108 0 0 0
16OCT26 205.00 P 0.00 0.00 0.00 37.78 +0.05 106 0 0 0
16OCT26 207.50 P 0.00 0.00 0.00 40.54 +0.41 117 0 0 0
16OCT26 210.00 P 0.00 0.00 0.00 42.54 -0.03 109 0 0 0
16OCT26 212.50 P 0.00 0.00 0.00 45.44 +0.42 124 0 0 0
16OCT26 215.00 P 0.00 0.00 0.00 47.88 +0.40 127 0 0 0
16OCT26 217.50 P 0.00 0.00 0.00 50.34 +0.39 131 0 0 0
16OCT26 220.00 P 0.00 0.00 0.00 52.81 +0.38 134 0 0 0
16OCT26 222.50 P 0.00 0.00 0.00 54.70 -0.21 118 0 0 0
16OCT26 225.00 P 0.00 0.00 0.00 57.75 +0.34 140 0 0 0
16OCT26 227.50 P 0.00 0.00 0.00 60.22 +0.32 143 0 0 0
16OCT26 230.00 P 0.00 0.00 0.00 62.66 +0.26 146 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 124 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 -0.01 79 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 0.02 -0.01 80 0 2 0
29OCT26 102.50 P 0.00 0.00 0.00 0.03 -0.01 80 0 19 0
29OCT26 105.00 P 0.00 0.00 0.00 0.05 -0.02 81 0 36 0
29OCT26 107.50 P 0.00 0.00 0.00 0.07 -0.03 80 0 2 0
29OCT26 110.00 P 0.00 0.00 0.00 0.10 -0.04 80 0 40 0
29OCT26 112.50 P 0.00 0.00 0.00 0.15 -0.05 80 0 54 0
29OCT26 115.00 P 0.00 0.00 0.00 0.20 -0.07 80 0 35 0
29OCT26 117.50 P 0.00 0.00 0.00 0.28 -0.08 80 0 19 0
29OCT26 120.00 P 0.92 0.92 0.92 0.37 -0.12 80 1 17 -1
29OCT26 122.50 P 0.00 0.00 0.00 0.51 -0.10 80 0 17 0
29OCT26 125.00 P 0.00 0.00 0.00 0.66 -0.14 80 0 14 0
29OCT26 127.50 P 0.00 0.00 0.00 0.86 -0.16 80 0 0 0
29OCT26 130.00 P 1.50 2.00 1.50 1.08 -0.23 80 4 39 -1
29OCT26 132.50 P 1.50 1.56 1.50 1.37 -0.23 81 16 24 +15
29OCT26 135.00 P 0.00 0.00 0.00 1.69 -0.30 80 0 24 0
29OCT26 137.50 P 0.00 0.00 0.00 2.09 -0.30 81 0 29 0
29OCT26 140.00 P 3.10 3.24 2.26 2.52 -0.39 81 5 44 -1
29OCT26 142.50 P 0.00 0.00 0.00 3.05 -0.39 81 0 23 0
29OCT26 145.00 P 0.00 0.00 0.00 3.60 -0.48 81 0 54 0
29OCT26 147.50 P 6.15 6.15 6.15 4.26 -0.51 81 1 84 -1
29OCT26 150.00 P 5.80 6.80 4.24 4.95 -0.58 81 9 52 -1
29OCT26 152.50 P 7.80 7.80 7.80 5.74 -0.61 80 2 42 0
29OCT26 155.00 P 0.00 0.00 0.00 6.59 -0.69 80 0 210 0
29OCT26 157.50 P 0.00 0.00 0.00 7.54 -0.70 80 0 270 0
29OCT26 160.00 P 11.20 12.00 8.60 8.60 -0.71 81 18 132 0
29OCT26 162.50 P 0.00 0.00 0.00 9.70 -0.77 81 0 125 0
29OCT26 165.00 P 14.50 14.50 13.40 10.92 -0.78 81 2 20 0
29OCT26 167.50 P 12.44 12.44 12.43 12.41 -0.62 82 7 36 +7
29OCT26 170.00 P 17.44 17.44 13.60 13.61 -0.82 81 3 128 +2
29OCT26 172.50 P 0.00 0.00 0.00 15.08 -0.84 81 0 155 0
29OCT26 175.00 P 20.50 20.50 17.01 16.62 -0.86 82 29 109 -28
29OCT26 177.50 P 20.50 22.50 20.50 18.25 -0.86 82 3 101 -2
29OCT26 180.00 P 0.00 0.00 0.00 19.89 -0.70 82 0 19 0
29OCT26 182.50 P 0.00 0.00 0.00 21.89 -0.22 84 0 19 0
29OCT26 185.00 P 0.00 0.00 0.00 23.42 -0.49 82 0 249 0
29OCT26 187.50 P 0.00 0.00 0.00 24.85 -1.64 80 0 11 0
29OCT26 190.00 P 0.00 0.00 0.00 26.76 -0.86 80 0 14 0
29OCT26 192.50 P 0.00 0.00 0.00 28.85 -1.05 81 0 37 0
29OCT26 195.00 P 0.00 0.00 0.00 30.63 -0.92 80 0 7 0
29OCT26 197.50 P 0.00 0.00 0.00 32.74 -0.86 80 0 6 0
29OCT26 200.00 P 0.00 0.00 0.00 35.78 +0.08 88 0 65 0
29OCT26 205.00 P 0.00 0.00 0.00 39.97 +0.01 88 0 13 0
29OCT26 210.00 P 0.00 0.00 0.00 44.28 -0.09 88 0 14 0
29OCT26 215.00 P 0.00 0.00 0.00 48.13 -0.78 80 0 17 0
29OCT26 220.00 P 0.00 0.00 0.00 54.07 +0.56 97 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 57.89 -0.34 88 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 63.42 +0.43 100 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 67.86 +0.04 96 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 72.63 -0.05 97 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 77.55 -0.03 100 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 82.44 -0.07 102 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 87.71 +0.25 111 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 91.81 -0.61 89 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 97.18 -0.23 107 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 102.13 -0.27 108 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 106.99 -0.41 107 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 112.24 -0.16 119 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 117.16 -0.24 119 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 122.22 -0.18 124 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 127.25 -0.15 128 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 131.70 -0.70 0 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 141.70 -0.70 0 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 152.59 +0.19 153 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 161.70 -0.70 0 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 172.57 +0.17 164 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 181.72 -0.68 129 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 191.70 -0.70 0 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 202.00 -0.40 159 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 212.62 +0.22 185 0 0 0
27NOV26 80.00 P 0.73 0.73 0.49 0.12 -0.01 87 6 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.16 -0.02 87 0 0 0
27NOV26 85.00 P 0.64 0.64 0.64 0.21 -0.03 87 6 11 +6
27NOV26 87.50 P 0.00 0.00 0.00 0.28 -0.02 87 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.36 -0.04 87 0 19 0
27NOV26 92.50 P 0.00 0.00 0.00 0.46 -0.03 87 0 0 0
27NOV26 95.00 P 1.12 1.12 1.12 0.57 -0.07 87 2 15 0
27NOV26 97.50 P 0.00 0.00 0.00 0.70 -0.07 87 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 0.87 -0.08 87 0 35 0
27NOV26 102.50 P 0.00 0.00 0.00 1.07 -0.07 87 0 7 0
27NOV26 105.00 P 0.00 0.00 0.00 1.26 -0.10 87 0 27 0
27NOV26 107.50 P 0.00 0.00 0.00 1.52 -0.10 87 0 26 0
27NOV26 110.00 P 0.00 0.00 0.00 1.83 -0.16 87 0 76 0
27NOV26 112.50 P 0.00 0.00 0.00 2.15 -0.09 87 0 32 0
27NOV26 115.00 P 0.00 0.00 0.00 2.48 -0.21 87 0 14 0
27NOV26 117.50 P 0.00 0.00 0.00 2.92 -0.21 87 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 3.35 -0.22 87 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 3.80 -0.28 87 0 46 0
27NOV26 125.00 P 5.60 5.60 4.32 4.38 -0.28 88 2 19 +1
27NOV26 127.50 P 0.00 0.00 0.00 4.96 -0.28 88 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 5.54 -0.20 88 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 6.13 -0.40 87 0 11 0
27NOV26 135.00 P 0.00 0.00 0.00 6.80 -0.43 87 0 7 0
27NOV26 137.50 P 0.00 0.00 0.00 7.53 -0.45 87 0 25 0
27NOV26 140.00 P 0.00 0.00 0.00 8.31 -0.49 87 0 22 0
27NOV26 142.50 P 0.00 0.00 0.00 9.19 -0.47 86 0 16 0
27NOV26 145.00 P 12.10 12.30 10.10 10.07 -0.28 86 5 63 0
27NOV26 147.50 P 0.00 0.00 0.00 11.03 -0.53 87 0 15 0
27NOV26 150.00 P 14.70 14.70 14.70 12.04 -0.56 86 1 9 0
27NOV26 152.50 P 0.00 0.00 0.00 13.19 -0.50 87 0 15 0
27NOV26 155.00 P 0.00 0.00 0.00 14.32 -0.51 87 0 19 0
27NOV26 157.50 P 0.00 0.00 0.00 15.50 -0.53 87 0 46 0
27NOV26 160.00 P 16.70 16.70 16.70 16.77 -0.52 87 1 26 +1
27NOV26 162.50 P 0.00 0.00 0.00 18.04 -0.57 87 0 27 0
27NOV26 165.00 P 20.90 21.50 20.90 19.42 -0.57 87 2 16 0
27NOV26 167.50 P 0.00 0.00 0.00 20.82 -0.59 88 0 17 0
27NOV26 170.00 P 23.48 23.48 21.26 22.29 -0.60 88 3 19 +1
27NOV26 172.50 P 0.00 0.00 0.00 23.60 -0.68 87 0 27 0
27NOV26 175.00 P 0.00 0.00 0.00 25.05 -0.79 87 0 20 0
27NOV26 177.50 P 31.35 31.35 31.35 26.78 -0.66 88 3 40 +3
27NOV26 180.00 P 31.86 31.86 30.89 28.41 -0.67 88 6 20 +6
27NOV26 182.50 P 0.00 0.00 0.00 30.08 -0.69 88 0 15 0
27NOV26 185.00 P 0.00 0.00 0.00 31.80 -0.69 89 0 14 0
27NOV26 187.50 P 0.00 0.00 0.00 33.56 -0.76 89 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 35.36 -0.76 89 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 37.53 -0.18 91 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 38.80 -0.21 89 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 40.56 -0.30 88 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 42.30 -0.41 88 0 3 0
27NOV26 205.00 P 0.00 0.00 0.00 47.08 +0.57 92 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 51.20 +0.68 93 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 55.17 +0.64 93 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 59.40 +0.71 94 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 63.26 +0.31 92 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 68.14 +0.92 96 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 72.66 +1.03 97 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 76.17 +0.07 92 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 80.58 0.00 91 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 85.86 +0.71 96 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 90.42 +0.63 97 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 94.81 +0.38 96 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 99.86 +0.75 99 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 104.57 +0.70 99 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 108.71 +0.07 95 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 114.13 +0.71 101 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 118.90 +0.65 102 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 123.21 +0.11 97 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 128.58 +0.62 103 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 133.12 +0.29 101 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 143.01 +0.34 104 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 152.87 +0.34 106 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 163.01 +0.55 112 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 172.57 +0.16 110 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 182.65 +0.25 114 0 0 0
27NOV26 360.00 P 0.00 0.00 0.00 192.30 -0.10 112 0 0 0
27NOV26 370.00 P 0.00 0.00 0.00 202.25 -0.15 114 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 212.62 +0.22 124 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.57 -0.03 85 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 0.68 -0.09 84 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 0.87 -0.04 85 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 1.03 -0.08 85 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 1.25 -0.06 85 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 1.49 -0.10 85 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 1.68 -0.11 85 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 1.98 -0.14 85 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 2.31 -0.14 85 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 2.63 -0.15 84 0 0 0
30DEC26 105.00 P 3.35 3.35 3.35 3.02 -0.19 84 1 0 -1
30DEC26 107.50 P 0.00 0.00 0.00 3.57 -0.09 85 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 4.03 -0.08 85 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 4.50 -0.26 85 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.06 -0.30 85 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 5.70 -0.23 85 0 12 0
30DEC26 120.00 P 7.30 7.30 7.00 6.20 -0.24 85 2 156 0
30DEC26 122.50 P 0.00 0.00 0.00 6.65 -0.44 84 0 131 0
30DEC26 125.00 P 0.00 0.00 0.00 7.57 -0.21 85 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 8.31 -0.24 85 0 31 0
30DEC26 130.00 P 0.00 0.00 0.00 9.21 -0.14 85 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 9.52 -0.65 83 0 323 0
30DEC26 135.00 P 0.00 0.00 0.00 10.90 -0.23 85 0 709 0
30DEC26 137.50 P 0.00 0.00 0.00 11.52 -0.56 84 0 402 0
30DEC26 140.00 P 0.00 0.00 0.00 12.57 -0.45 84 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 13.44 -0.53 84 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 14.41 -0.69 84 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 15.59 -0.64 84 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 16.86 -0.28 84 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 17.93 -0.42 84 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 19.18 -0.44 85 0 164 0
30DEC26 157.50 P 0.00 0.00 0.00 20.48 -0.46 85 0 191 0
30DEC26 160.00 P 0.00 0.00 0.00 21.82 -0.48 85 0 30 0
30DEC26 162.50 P 26.00 26.80 22.40 23.02 -0.68 84 6 35 +2
30DEC26 165.00 P 0.00 0.00 0.00 24.64 -0.51 85 0 45 0
30DEC26 167.50 P 0.00 0.00 0.00 26.12 -0.52 86 0 82 0
30DEC26 170.00 P 26.50 26.50 26.20 27.63 -0.54 86 2 48 +2
30DEC26 172.50 P 0.00 0.00 0.00 29.16 -0.54 86 0 49 0
30DEC26 175.00 P 0.00 0.00 0.00 30.40 -0.83 85 0 43 0
30DEC26 177.50 P 0.00 0.00 0.00 32.29 -0.45 86 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 33.65 -0.84 85 0 53 0
30DEC26 182.50 P 0.00 0.00 0.00 35.32 -1.29 86 0 70 0
30DEC26 185.00 P 0.00 0.00 0.00 36.97 -0.29 86 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 39.06 +0.09 87 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 40.85 +0.17 87 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 42.56 +0.17 87 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 44.70 +0.60 88 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 46.13 +0.29 88 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 48.22 +0.50 89 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 52.28 +0.80 89 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 55.43 +0.19 87 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 59.77 +0.70 89 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 64.02 +0.90 90 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 68.15 +0.97 91 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 72.60 +1.36 92 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 76.49 +1.05 91 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 80.82 +1.08 92 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 85.53 +1.48 93 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 89.84 +1.48 93 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 94.06 +1.26 93 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 98.36 +1.06 93 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 103.09 +1.28 94 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 107.46 +1.13 94 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 112.00 +1.10 94 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 116.96 +1.40 96 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 121.53 +1.30 96 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 125.90 +1.00 95 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 130.54 +0.96 95 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 135.57 +1.24 97 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 144.58 +0.68 95 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 154.41 +0.91 97 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 164.17 +0.95 99 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 172.79 -0.19 91 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 182.65 -0.12 92 0 0 0
30DEC26 360.00 P 0.00 0.00 0.00 193.33 +0.69 102 0 0 0
30DEC26 370.00 P 0.00 0.00 0.00 202.25 -0.28 93 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 212.75 +0.30 101 0 0 0
28JAN27 92.50 P 0.00 0.00 0.00 2.81 -0.01 86 0 0 0
28JAN27 95.00 P 0.00 0.00 0.00 3.17 -0.02 86 0 0 0
28JAN27 97.50 P 0.00 0.00 0.00 3.64 -0.02 86 0 0 0
28JAN27 100.00 P 0.00 0.00 0.00 4.12 0.00 86 0 0 0
28JAN27 102.50 P 0.00 0.00 0.00 4.60 +0.01 86 0 0 0
28JAN27 105.00 P 0.00 0.00 0.00 5.10 -0.02 86 0 0 0
28JAN27 107.50 P 0.00 0.00 0.00 5.73 0.00 86 0 0 0
28JAN27 110.00 P 0.00 0.00 0.00 6.32 -0.02 86 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 6.97 +0.01 86 0 0 0
28JAN27 115.00 P 0.00 0.00 0.00 7.62 +0.01 86 0 0 0
28JAN27 117.50 P 0.00 0.00 0.00 8.39 0.00 86 0 0 0
28JAN27 120.00 P 0.00 0.00 0.00 9.02 -0.15 86 0 0 0
28JAN27 122.50 P 0.00 0.00 0.00 9.90 -0.28 86 0 1 0
28JAN27 125.00 P 0.00 0.00 0.00 10.49 -0.25 85 0 0 0
28JAN27 127.50 P 0.00 0.00 0.00 11.32 -0.32 85 0 0 0
28JAN27 130.00 P 0.00 0.00 0.00 12.14 -0.47 85 0 0 0
28JAN27 132.50 P 0.00 0.00 0.00 13.05 -0.52 85 0 0 0
28JAN27 135.00 P 0.00 0.00 0.00 14.15 -0.39 85 0 0 0
28JAN27 137.50 P 0.00 0.00 0.00 15.41 -0.10 86 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 16.21 -0.38 85 0 0 0
28JAN27 142.50 P 0.00 0.00 0.00 17.48 -0.27 86 0 0 0
28JAN27 145.00 P 0.00 0.00 0.00 18.23 -0.68 84 0 0 0
28JAN27 147.50 P 0.00 0.00 0.00 19.63 -0.44 85 0 0 0
28JAN27 150.00 P 0.00 0.00 0.00 21.00 -0.17 86 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 22.10 -0.35 86 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 23.43 -0.35 86 0 0 0
28JAN27 157.50 P 0.00 0.00 0.00 24.78 -0.36 86 0 14 0
28JAN27 160.00 P 0.00 0.00 0.00 26.14 -0.39 86 0 15 0
28JAN27 162.50 P 0.00 0.00 0.00 27.59 -0.38 86 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 29.02 -0.43 86 0 0 0
28JAN27 167.50 P 0.00 0.00 0.00 30.52 -0.44 86 0 0 0
28JAN27 170.00 P 0.00 0.00 0.00 32.05 -0.48 86 0 0 0
28JAN27 172.50 P 0.00 0.00 0.00 33.62 -0.06 87 0 0 0
28JAN27 175.00 P 0.00 0.00 0.00 35.16 -0.07 86 0 0 0
28JAN27 177.50 P 0.00 0.00 0.00 36.91 +0.12 87 0 0 0
28JAN27 180.00 P 0.00 0.00 0.00 38.17 -0.17 86 0 0 0
28JAN27 182.50 P 0.00 0.00 0.00 40.16 +0.26 87 0 0 0
28JAN27 185.00 P 0.00 0.00 0.00 41.80 +0.29 88 0 0 0
28JAN27 187.50 P 0.00 0.00 0.00 42.91 -0.34 86 0 0 0
28JAN27 190.00 P 0.00 0.00 0.00 45.53 +0.55 88 0 0 0
28JAN27 192.50 P 0.00 0.00 0.00 46.22 -0.50 85 0 0 0
28JAN27 195.00 P 0.00 0.00 0.00 47.89 -0.57 85 0 0 0
28JAN27 197.50 P 0.00 0.00 0.00 50.38 +0.18 87 0 0 0
28JAN27 200.00 P 0.00 0.00 0.00 52.06 +0.12 87 0 0 0
28JAN27 205.00 P 0.00 0.00 0.00 55.79 +0.22 88 0 0 0
28JAN27 210.00 P 0.00 0.00 0.00 59.92 +0.55 89 0 0 0
28JAN27 215.00 P 0.00 0.00 0.00 63.79 +0.61 89 0 0 0
28JAN27 220.00 P 0.00 0.00 0.00 67.46 +0.47 88 0 0 0
28JAN27 225.00 P 0.00 0.00 0.00 71.94 +1.02 90 0 0 0
28JAN27 230.00 P 0.00 0.00 0.00 75.16 +0.15 88 0 0 0
28JAN27 235.00 P 0.00 0.00 0.00 79.78 +0.68 89 0 0 0
28JAN27 240.00 P 0.00 0.00 0.00 84.53 +1.33 91 0 0 0
28JAN27 245.00 P 0.00 0.00 0.00 88.13 +0.82 90 0 0 0
28JAN27 250.00 P 0.00 0.00 0.00 92.72 +1.09 91 0 0 0
28JAN27 255.00 P 0.00 0.00 0.00 97.12 +1.16 92 0 0 0
28JAN27 260.00 P 0.00 0.00 0.00 102.13 +1.83 94 0 0 0
28JAN27 265.00 P 0.00 0.00 0.00 105.09 +0.44 89 0 0 0
28JAN27 270.00 P 0.00 0.00 0.00 110.72 +1.71 93 0 0 0
28JAN27 275.00 P 0.00 0.00 0.00 115.31 +1.77 94 0 0 0
28JAN27 280.00 P 0.00 0.00 0.00 119.40 +1.33 93 0 0 0
28JAN27 285.00 P 0.00 0.00 0.00 123.85 +1.25 93 0 0 0
28JAN27 290.00 P 0.00 0.00 0.00 128.64 +1.50 94 0 0 0
28JAN27 295.00 P 0.00 0.00 0.00 133.36 +1.67 95 0 0 0
28JAN27 300.00 P 0.00 0.00 0.00 138.21 +1.88 96 0 0 0
28JAN27 310.00 P 0.00 0.00 0.00 147.43 +1.73 96 0 0 0
28JAN27 320.00 P 0.00 0.00 0.00 156.85 +1.76 97 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.44 +0.02 88 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.87 0.00 88 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.39 -0.12 88 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 4.91 +0.03 88 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.44 +0.05 88 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.99 +0.03 88 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 6.66 +0.04 88 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 7.34 +0.06 88 0 0 0
30MAR27 100.00 P 8.30 8.41 8.30 8.02 +0.08 88 2 12 +2
30MAR27 102.50 P 0.00 0.00 0.00 8.70 +0.10 88 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.46 +0.08 88 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.23 +0.01 88 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.03 -0.02 88 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 12.03 +0.15 89 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.88 +0.17 89 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 13.51 -0.11 88 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.62 -0.32 88 0 5 0
30MAR27 122.50 P 0.00 0.00 0.00 15.42 -0.24 87 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 16.72 +0.04 88 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 17.71 -0.26 88 0 3 0
30MAR27 130.00 P 0.00 0.00 0.00 18.70 -0.34 88 0 4 0
30MAR27 132.50 P 0.00 0.00 0.00 19.52 -0.30 87 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 20.65 -0.61 87 0 107 0
30MAR27 137.50 P 0.00 0.00 0.00 21.78 -0.47 87 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 23.18 -0.40 87 0 118 0
30MAR27 142.50 P 0.00 0.00 0.00 24.15 -0.53 87 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 25.76 -0.30 88 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 26.57 -0.55 87 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 28.32 -0.11 88 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 29.49 -0.31 87 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 30.88 -0.32 87 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 32.31 -0.32 87 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 33.76 -0.33 87 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 35.24 -0.33 87 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 36.75 -0.34 88 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 38.29 -0.35 88 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 39.85 -0.36 88 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 41.35 -0.54 88 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 42.99 -0.55 88 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 44.62 -1.03 88 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 45.97 -0.75 87 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 47.97 -0.02 88 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 49.48 -0.12 88 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 51.20 -0.01 88 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 52.89 0.00 88 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 54.91 +0.24 89 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 56.22 -0.23 88 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 58.38 +0.15 89 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 59.57 -0.45 87 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 64.19 +0.61 90 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 67.53 +0.37 89 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 71.55 +0.71 90 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 75.15 +0.43 89 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 78.93 +0.33 89 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 83.30 +0.81 90 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 86.44 +0.05 89 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 90.72 +0.43 89 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 95.39 +0.99 91 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 99.07 +0.51 90 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 103.37 +0.65 90 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 107.54 +0.65 90 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 111.30 +0.24 89 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 116.48 +1.24 92 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 120.83 +1.28 92 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 125.48 +1.54 93 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 129.59 +1.27 92 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 133.94 +1.22 92 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 138.40 +1.28 92 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 142.80 +1.28 92 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 151.72 +1.27 92 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 160.59 +0.99 92 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 169.94 +1.18 93 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 179.18 +1.24 93 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 187.72 +0.49 91 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 196.63 -0.03 90 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 207.16 +1.05 94 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 215.95 +0.37 91 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.26 -0.07 91 0 15 0
29JUN27 82.50 P 0.00 0.00 0.00 8.00 +0.16 91 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.74 -0.07 91 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 9.47 +0.20 91 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.21 +0.23 91 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.08 +0.23 91 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.99 +0.25 91 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.91 +0.28 91 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 13.83 +0.30 91 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 14.75 +0.33 91 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 15.64 +0.32 91 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 16.54 +0.17 90 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 17.59 +0.14 90 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 18.59 +0.05 90 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 19.65 +0.03 90 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 20.66 -0.04 90 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 21.74 -0.04 90 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.85 -0.02 90 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.02 -0.11 90 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.47 +0.07 90 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.36 -0.32 89 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 27.57 -0.39 89 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 29.13 -0.42 90 0 1 0
29JUN27 137.50 P 0.00 0.00 0.00 30.52 0.00 90 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 31.43 -0.37 89 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 33.23 +0.15 90 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 34.59 +0.08 90 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.43 -0.55 89 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.81 -0.64 89 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 38.55 -0.50 89 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 40.00 -0.43 89 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 41.54 -0.52 89 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 43.02 -0.48 89 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 44.57 -0.54 90 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 46.11 -0.45 90 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 47.65 -0.46 90 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 49.22 -0.43 90 0 2 0
29JUN27 172.50 P 0.00 0.00 0.00 50.90 -0.36 90 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 52.48 -0.53 90 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 54.12 -0.56 90 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 55.85 -0.27 90 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 57.54 -0.24 90 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 59.42 -0.03 90 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 61.22 +0.11 90 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 62.85 +0.08 90 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 64.69 +0.25 91 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 65.81 -0.34 90 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 68.30 +0.32 91 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 69.84 +0.04 90 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 72.73 -0.73 89 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 77.52 +0.39 91 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 80.89 +0.09 90 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 84.87 +0.40 91 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 88.75 +0.60 91 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 92.06 +0.04 90 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 96.50 +0.52 91 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 99.97 +0.02 90 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 104.33 +0.41 91 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 108.44 +0.55 91 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 112.54 +0.67 91 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 116.68 +0.82 92 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 121.02 +1.13 92 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 125.29 +1.18 93 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 129.46 +1.12 93 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 133.48 +0.91 92 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 137.78 +0.98 92 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 141.84 +0.80 92 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 146.15 +0.87 92 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 149.45 -0.08 90 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 159.12 +1.00 92 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 167.57 +0.57 92 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 176.71 +0.82 92 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 185.71 +0.91 93 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 194.32 +0.59 92 0 0 0
29JUN27 360.00 P 0.00 0.00 0.00 203.59 +0.88 93 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 213.06 +1.12 94 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 221.72 +0.54 92 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 10.96 +0.16 92 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 11.85 +0.15 92 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 12.82 -0.21 92 0 21 0
29SEP27 87.50 P 0.00 0.00 0.00 13.80 +0.20 92 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 14.78 +0.23 92 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 15.75 +0.25 92 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 16.73 +0.27 92 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 17.73 +0.26 92 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 18.90 +0.29 92 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 20.08 +0.33 93 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 21.25 +0.35 93 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 22.33 +0.29 92 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 23.48 +0.30 92 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 24.61 +0.28 92 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 25.76 +0.28 92 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 26.93 +0.19 92 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 28.57 +0.49 93 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 29.49 +0.08 92 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 30.66 -0.09 92 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 32.37 +0.28 92 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 33.25 -0.18 91 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 35.07 +0.30 92 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 36.39 +0.28 92 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 37.85 +0.39 92 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 39.20 +0.33 92 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 40.63 +0.23 92 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 42.11 +0.18 92 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 43.08 -0.38 91 0 1 0
29SEP27 150.00 P 0.00 0.00 0.00 44.54 -0.45 91 0 1 0
29SEP27 152.50 P 0.00 0.00 0.00 46.59 -0.25 92 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 48.02 -0.21 92 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 49.65 -0.15 92 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 51.13 -0.24 92 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 52.46 -0.42 91 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 54.39 -0.15 92 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 56.00 -0.15 92 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 57.46 -0.21 92 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 59.25 -0.07 92 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 60.86 -0.14 92 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 62.73 -0.27 92 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 64.17 -0.16 92 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 65.60 -0.44 91 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 67.92 +0.17 92 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 69.57 +0.10 92 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 70.65 -0.53 91 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 72.98 +0.08 92 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 74.88 +0.26 92 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 76.67 +0.33 92 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 78.36 +0.28 92 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 81.99 +0.18 92 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 86.02 +0.46 93 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 89.64 +0.33 92 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 92.88 -0.18 92 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 96.87 +0.05 92 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 101.17 +0.58 93 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 104.74 +0.38 92 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 109.07 +0.91 93 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 113.18 +0.99 94 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 116.95 +0.72 93 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 121.04 +0.77 93 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 125.23 +0.92 93 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 128.54 +0.18 92 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 132.88 +0.47 93 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 137.32 +0.85 93 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 141.60 +1.07 94 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 145.76 +1.15 94 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 149.00 +0.21 92 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 154.00 +0.93 94 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 157.64 +0.29 93 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 166.48 +0.55 93 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 175.40 +0.88 93 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 183.51 +0.38 93 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 192.91 +1.13 94 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 201.76 +1.17 94 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 210.42 +0.86 94 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 218.72 +0.17 93 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 228.34 +0.79 94 0 0 0
TOTAL PUT 750 10,383 +234
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$ 11.850
29OCT26 8.00 C 0.00 0.00 0.00 3.89 +0.22 91 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.66 +0.23 94 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.39 +0.21 78 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.12 +0.19 55 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.87 +0.19 50 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.62 +0.19 45 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.37 +0.19 40 0 6 0
29OCT26 9.75 C 0.00 0.00 0.00 2.17 +0.24 59 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.90 +0.21 47 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.45 +0.26 46 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.99 +0.17 39 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.63 +0.12 38 0 21 0
29OCT26 12.00 C 0.30 0.34 0.30 0.38 +0.11 39 6 383 +1
29OCT26 12.50 C 0.15 0.20 0.15 0.19 +0.05 38 70 114 +8
29OCT26 13.00 C 0.08 0.09 0.08 0.09 +0.03 38 5 263 +2
29OCT26 13.50 C 0.05 0.05 0.05 0.04 +0.01 38 3 267 -3
29OCT26 14.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 199 0
29OCT26 14.50 C 0.02 0.02 0.02 0.01 0.00 42 1 108 -1
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 297 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.44 +0.24 58 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.15 +0.22 41 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.95 +0.24 51 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.72 +0.29 51 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.48 +0.27 48 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.25 +0.27 46 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.00 +0.20 41 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 1.58 +0.15 40 0 45 0
27NOV26 11.00 C 0.00 0.00 0.00 1.15 +0.08 35 0 34 0
27NOV26 11.50 C 0.00 0.00 0.00 0.84 +0.08 36 0 15 0
27NOV26 12.00 C 0.55 0.64 0.55 0.60 +0.07 37 45 64 -15
27NOV26 12.50 C 0.40 0.45 0.40 0.41 +0.06 37 7 69 +7
27NOV26 13.00 C 0.26 0.29 0.24 0.27 +0.05 37 22 88 +3
27NOV26 13.50 C 0.20 0.20 0.20 0.17 +0.03 37 1 160 +1
27NOV26 14.00 C 0.00 0.00 0.00 0.11 +0.03 38 0 110 0
27NOV26 14.50 C 0.00 0.00 0.00 0.07 +0.02 38 0 280 0
27NOV26 15.00 C 0.07 0.07 0.07 0.04 +0.01 38 30 106 +30
27NOV26 15.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 96 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 4.68 +0.22 55 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.41 +0.19 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.19 +0.22 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.96 +0.23 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.70 +0.27 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.46 +0.19 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.25 +0.30 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.01 +0.30 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.78 +0.28 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.53 +0.24 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.32 +0.24 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.14 +0.26 41 0 15 0
30DEC26 10.50 C 0.00 0.00 0.00 1.70 +0.11 37 0 116 0
30DEC26 11.00 C 1.21 1.21 1.21 1.32 +0.06 35 15 311 +11
30DEC26 11.50 C 0.00 0.00 0.00 1.03 +0.08 36 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 0.79 +0.06 36 0 3,377 0
30DEC26 12.50 C 0.00 0.00 0.00 0.59 +0.06 36 0 115 0
30DEC26 13.00 C 0.00 0.00 0.00 0.44 +0.05 37 0 50 0
30DEC26 13.50 C 0.00 0.00 0.00 0.32 +0.04 37 0 69 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 +0.04 38 0 151 0
30DEC26 14.50 C 0.19 0.19 0.19 0.17 +0.03 38 3 24 +3
30DEC26 15.00 C 0.00 0.00 0.00 0.12 +0.03 38 0 116 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 +0.02 38 0 259 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 91 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 252 0
28JAN27 8.50 C 0.00 0.00 0.00 3.55 +0.28 47 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 3.32 +0.29 46 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 3.10 +0.30 45 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 2.87 +0.28 43 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 2.60 +0.22 38 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 2.44 +0.25 41 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 2.24 +0.26 40 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 1.86 +0.19 39 0 30 0
28JAN27 11.00 C 0.00 0.00 0.00 1.46 +0.06 36 0 47 0
28JAN27 11.50 C 0.00 0.00 0.00 1.18 +0.06 36 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.94 +0.05 36 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 0.74 +0.04 36 0 6 0
28JAN27 13.00 C 0.00 0.00 0.00 0.58 +0.04 37 0 3 0
28JAN27 13.50 C 0.00 0.00 0.00 0.46 +0.05 37 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.35 +0.04 37 0 2 0
28JAN27 14.50 C 0.00 0.00 0.00 0.26 +0.03 37 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.09 +0.28 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.88 +0.29 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.67 +0.30 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.44 +0.28 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.22 +0.27 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.02 +0.26 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.81 +0.25 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.63 +0.25 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.44 +0.24 39 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 2.09 +0.22 39 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.73 +0.07 37 0 31 0
30MAR27 11.50 C 0.00 0.00 0.00 1.46 +0.06 37 0 0 0
30MAR27 12.00 C 1.29 1.29 1.29 1.23 +0.06 37 1 216 +1
30MAR27 12.50 C 0.00 0.00 0.00 1.03 +0.05 37 0 229 0
30MAR27 13.00 C 0.00 0.00 0.00 0.86 +0.05 38 0 4 0
30MAR27 13.50 C 0.00 0.00 0.00 0.72 +0.05 38 0 50 0
30MAR27 14.00 C 0.00 0.00 0.00 0.59 +0.05 38 0 54 0
30MAR27 14.50 C 0.00 0.00 0.00 0.48 +0.04 38 0 30 0
30MAR27 15.00 C 0.47 0.47 0.47 0.39 +0.03 38 10 167 +10
30MAR27 15.50 C 0.00 0.00 0.00 0.31 +0.02 38 0 9 0
30MAR27 16.00 C 0.00 0.00 0.00 0.25 +0.02 38 0 26 0
30MAR27 16.50 C 0.00 0.00 0.00 0.20 +0.02 38 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 +0.01 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 0.00 38 0 100 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 0.00 39 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 4.26 +0.29 43 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.02 +0.26 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.83 +0.26 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.62 +0.25 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.40 +0.18 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.22 +0.19 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.07 +0.22 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.88 +0.22 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.69 +0.20 38 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 2.37 +0.13 38 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 2.09 +0.19 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.83 +0.17 38 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.61 +0.16 38 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.40 +0.14 38 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.23 +0.13 39 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.05 +0.08 38 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.91 +0.08 38 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.79 +0.06 38 0 4 0
29JUN27 15.00 C 0.00 0.00 0.00 0.70 +0.07 39 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.60 +0.06 39 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.51 +0.05 39 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.44 +0.05 39 0 0 0
29JUN27 17.00 C 0.49 0.49 0.49 0.38 +0.05 39 5 0 -5
29JUN27 17.50 C 0.00 0.00 0.00 0.32 +0.04 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.27 +0.03 39 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.23 +0.02 38 0 0 0
29JUN27 19.00 C 0.33 0.33 0.33 0.20 +0.03 39 3 0 -3
29JUN27 19.50 C 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
29JUN27 20.00 C 0.28 0.28 0.28 0.14 +0.01 38 3 15 -3
29JUN27 21.00 C 0.24 0.24 0.24 0.11 +0.02 39 3 1 -3
29SEP27 8.50 C 0.00 0.00 0.00 3.89 +0.25 45 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.69 +0.21 44 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.49 +0.21 43 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.31 +0.23 43 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.12 +0.20 42 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.95 +0.19 42 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.79 +0.19 42 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.48 +0.18 41 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.20 +0.18 41 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 1.94 +0.16 40 0 19 0
29SEP27 12.00 C 1.73 1.73 1.73 1.71 +0.15 40 60 62 +45
29SEP27 12.50 C 0.00 0.00 0.00 1.51 +0.15 40 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 1.33 +0.14 40 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.17 +0.13 40 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.02 +0.12 40 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 0.90 +0.11 40 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.79 +0.11 40 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.69 +0.09 40 0 0 0
29SEP27 16.00 C 0.72 0.78 0.72 0.61 +0.10 40 2 24 +2
29SEP27 16.50 C 0.00 0.00 0.00 0.53 +0.08 40 0 16 0
29SEP27 17.00 C 0.61 0.61 0.61 0.47 +0.08 40 2 2 +2
29SEP27 17.50 C 0.00 0.00 0.00 0.41 +0.07 40 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.36 +0.07 40 0 0 0
29SEP27 18.50 C 0.50 0.50 0.50 0.31 +0.06 39 1 3 +1
TOTAL CALL 298 11,458 +94
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 75 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 86 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 0.00 43 0 33 0
29OCT26 10.50 P 0.04 0.04 0.04 0.04 -0.02 38 2 137 0
29OCT26 11.00 P 0.12 0.12 0.09 0.11 -0.04 37 64 330 -64
29OCT26 11.50 P 0.25 0.25 0.21 0.26 -0.05 38 17 257 -13
29OCT26 12.00 P 0.42 0.42 0.42 0.50 -0.09 38 4 396 +4
29OCT26 12.50 P 0.00 0.00 0.00 0.83 -0.12 39 0 212 0
29OCT26 13.00 P 0.00 0.00 0.00 1.23 -0.19 39 0 132 0
29OCT26 13.50 P 0.00 0.00 0.00 1.66 -0.24 34 0 98 0
29OCT26 14.00 P 0.00 0.00 0.00 2.16 -0.24 41 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 2.66 -0.27 48 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.15 -0.26 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.66 -0.28 60 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.16 -0.28 66 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.65 -0.28 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.16 -0.28 77 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.66 -0.27 83 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 6.15 -0.29 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.65 -0.28 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 0.00 41 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 0.00 40 0 1 0
27NOV26 9.50 P 0.05 0.05 0.05 0.04 0.00 39 2 33 +2
27NOV26 9.75 P 0.00 0.00 0.00 0.06 -0.01 39 0 13 0
27NOV26 10.00 P 0.09 0.09 0.09 0.08 -0.02 38 20 42 +20
27NOV26 10.50 P 0.16 0.16 0.16 0.16 -0.03 38 20 244 +20
27NOV26 11.00 P 0.26 0.26 0.26 0.30 -0.03 39 3 113 +3
27NOV26 11.50 P 0.42 0.42 0.42 0.48 -0.05 38 2 115 +2
27NOV26 12.00 P 0.00 0.00 0.00 0.73 -0.07 38 0 143 0
27NOV26 12.50 P 1.08 1.08 1.08 1.04 -0.08 39 30 118 -14
27NOV26 13.00 P 0.00 0.00 0.00 1.36 -0.20 36 0 232 0
27NOV26 13.50 P 0.00 0.00 0.00 1.77 -0.22 37 0 80 0
27NOV26 14.00 P 0.00 0.00 0.00 2.22 -0.23 38 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 2.67 -0.26 36 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 3.16 -0.28 38 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 3.66 -0.28 42 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.16 -0.28 46 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.66 -0.28 50 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.16 -0.28 54 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.66 -0.27 57 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 6.15 -0.29 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.65 -0.28 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 0.00 37 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 -0.01 37 0 100 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 52 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 -0.01 38 0 40 0
30DEC26 9.50 P 0.10 0.10 0.09 0.09 -0.02 37 45 61 +41
30DEC26 9.75 P 0.00 0.00 0.00 0.13 -0.02 38 0 21 0
30DEC26 10.00 P 0.00 0.00 0.00 0.17 -0.02 38 0 120 0
30DEC26 10.50 P 0.26 0.27 0.26 0.28 -0.04 37 26 257 +18
30DEC26 11.00 P 0.40 0.40 0.39 0.44 -0.04 38 32 300 0
30DEC26 11.50 P 0.00 0.00 0.00 0.63 -0.07 37 0 489 0
30DEC26 12.00 P 0.00 0.00 0.00 0.89 -0.07 37 0 3,458 0
30DEC26 12.50 P 1.10 1.10 1.10 1.19 -0.08 37 15 271 0
30DEC26 13.00 P 0.00 0.00 0.00 1.50 -0.19 36 0 105 0
30DEC26 13.50 P 0.00 0.00 0.00 1.89 -0.21 37 0 25 0
30DEC26 14.00 P 0.00 0.00 0.00 2.33 -0.20 38 0 396 0
30DEC26 14.50 P 0.00 0.00 0.00 2.77 -0.22 39 0 66 0
30DEC26 15.00 P 0.00 0.00 0.00 3.23 -0.24 40 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 3.66 -0.29 35 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.21 -0.23 46 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.66 -0.28 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.16 -0.28 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.66 -0.27 47 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.15 -0.29 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.65 -0.28 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.15 -0.29 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.65 -0.29 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.19 -0.24 67 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.15 -0.19 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.15 -0.28 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.15 -0.19 0 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
28JAN27 8.75 P 0.00 0.00 0.00 0.06 -0.02 37 0 2 0
28JAN27 9.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 16 0
28JAN27 9.25 P 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.19 -0.04 37 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 0.24 -0.05 37 0 0 0
28JAN27 10.50 P 0.35 0.35 0.35 0.38 -0.04 38 3 3 +3
28JAN27 11.00 P 0.51 0.51 0.51 0.54 -0.05 37 3 109 +3
28JAN27 11.50 P 0.00 0.00 0.00 0.76 -0.06 37 0 210 0
28JAN27 12.00 P 1.06 1.06 0.96 1.02 -0.06 38 40 165 +30
28JAN27 12.50 P 0.00 0.00 0.00 1.32 -0.07 38 0 15 0
28JAN27 13.00 P 0.00 0.00 0.00 1.62 -0.19 37 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 1.99 -0.21 37 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 2.40 -0.22 38 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 2.82 -0.24 38 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 3.26 -0.26 38 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 3.71 -0.29 37 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 4.21 -0.25 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 0.09 -0.02 38 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.11 -0.02 37 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.14 -0.03 37 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.18 -0.03 38 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.28 -0.04 38 0 39 0
30MAR27 9.75 P 0.00 0.00 0.00 0.34 -0.03 38 0 48 0
30MAR27 10.00 P 0.00 0.00 0.00 0.40 -0.04 38 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.55 -0.05 37 0 51 0
30MAR27 11.00 P 0.00 0.00 0.00 0.75 -0.05 38 0 66 0
30MAR27 11.50 P 0.00 0.00 0.00 0.97 -0.07 37 0 88 0
30MAR27 12.00 P 0.00 0.00 0.00 1.23 -0.08 37 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.54 -0.08 38 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 1.88 -0.14 39 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 2.23 -0.16 39 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.58 -0.21 38 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.98 -0.22 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.41 -0.23 39 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 3.85 -0.24 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.29 -0.25 40 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 4.74 -0.27 40 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.20 -0.28 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.67 -0.28 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.15 -0.29 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.65 -0.29 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.15 -0.29 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.65 -0.29 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.19 -0.24 51 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.15 -0.20 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.15 -0.28 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.15 -0.26 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.20 -0.01 39 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.24 -0.02 39 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.29 -0.02 39 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 0.35 -0.02 39 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.41 -0.03 39 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.48 -0.03 39 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 0.55 -0.04 39 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.62 -0.06 38 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 0.79 -0.08 38 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 1.00 -0.09 38 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 1.24 -0.11 38 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.50 -0.09 38 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 1.80 -0.14 38 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 2.13 -0.14 39 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.47 -0.16 39 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.84 -0.16 39 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.23 -0.17 40 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.62 -0.19 40 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 4.05 -0.19 41 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.46 -0.22 40 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.94 -0.18 42 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.28 -0.33 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.79 -0.16 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.30 -0.24 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.79 -0.23 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.26 -0.23 45 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.71 -0.23 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.20 -0.25 45 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.15 -0.30 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.46 -0.03 39 0 8 0
29SEP27 8.75 P 0.00 0.00 0.00 0.52 -0.01 38 0 14 0
29SEP27 9.00 P 0.50 0.50 0.50 0.60 -0.01 38 1 45 +1
29SEP27 9.25 P 0.00 0.00 0.00 0.69 0.00 39 0 1 0
29SEP27 9.50 P 0.00 0.00 0.00 0.77 -0.01 38 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.87 -0.01 38 0 17 0
29SEP27 10.00 P 0.82 0.82 0.82 0.97 -0.01 38 6 42 +6
29SEP27 10.50 P 0.00 0.00 0.00 1.19 -0.02 38 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.43 -0.03 38 0 5 0
29SEP27 11.50 P 1.55 1.55 1.55 1.70 -0.03 38 3 8 +3
29SEP27 12.00 P 0.00 0.00 0.00 1.98 -0.04 38 0 22 0
29SEP27 12.50 P 0.00 0.00 0.00 2.29 -0.05 38 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 2.60 -0.07 37 0 46 0
29SEP27 13.50 P 0.00 0.00 0.00 2.95 -0.06 37 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 3.30 -0.08 37 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 3.67 -0.08 36 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 4.05 -0.09 36 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 4.44 -0.11 35 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.84 -0.11 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.25 -0.13 34 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.67 -0.14 33 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 6.09 -0.18 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.52 -0.18 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.96 -0.18 27 0 0 0
TOTAL PUT 338 12,491 +65
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$ 9.520
29OCT26 6.75 C 0.00 0.00 0.00 2.78 +0.13 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.53 +0.13 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.28 +0.13 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.03 +0.12 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.79 +0.13 43 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.54 +0.12 36 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.31 +0.12 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.08 +0.10 40 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.87 +0.09 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.66 +0.06 37 0 10 0
29OCT26 9.25 C 0.42 0.42 0.40 0.50 +0.06 38 100 100 +99
29OCT26 9.50 C 0.00 0.00 0.00 0.36 +0.04 38 0 107 0
29OCT26 9.75 C 0.26 0.26 0.26 0.26 +0.02 39 15 193 -15
29OCT26 10.00 C 0.18 0.18 0.18 0.17 +0.01 38 6 61 +6
29OCT26 10.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 162 0
29OCT26 11.00 C 0.00 0.00 0.00 0.03 0.00 41 0 64 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 203 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 933 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 435 0
29OCT26 13.50 C 0.01 0.01 0.01 0.01 0.00 68 304 799 +280
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 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 85 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 2.32 +0.13 42 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.08 +0.12 40 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.85 +0.12 40 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.62 +0.10 39 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.41 +0.09 39 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.21 +0.08 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.03 +0.08 39 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.85 +0.05 38 0 88 0
27NOV26 9.25 C 0.00 0.00 0.00 0.70 +0.05 38 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.57 +0.04 38 0 35 0
27NOV26 9.75 C 0.00 0.00 0.00 0.47 +0.03 39 0 45 0
27NOV26 10.00 C 0.00 0.00 0.00 0.38 +0.02 40 0 48 0
27NOV26 10.50 C 0.00 0.00 0.00 0.24 +0.02 40 0 53 0
27NOV26 11.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 178 0
27NOV26 11.50 C 0.00 0.00 0.00 0.08 0.00 40 0 52 0
27NOV26 12.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 112 0
27NOV26 12.50 C 0.00 0.00 0.00 0.03 0.00 42 0 111 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 295 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 305 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 405 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 203 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 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 2.84 +0.12 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.61 +0.13 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.38 +0.12 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.15 +0.11 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.94 +0.11 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.74 +0.11 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.55 +0.10 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.36 +0.09 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.20 +0.09 41 0 0 0
30DEC26 9.00 C 0.94 0.94 0.94 1.04 +0.09 40 15 29 +10
30DEC26 9.25 C 0.00 0.00 0.00 0.89 +0.07 40 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.77 +0.07 40 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.66 +0.06 40 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.55 +0.03 40 0 88 0
30DEC26 10.50 C 0.00 0.00 0.00 0.41 +0.03 41 0 153 0
30DEC26 11.00 C 0.00 0.00 0.00 0.29 +0.03 41 0 206 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 +0.02 41 0 386 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 100 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 +0.01 41 0 23 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 0.00 40 0 66 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 39 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 40 0 201 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 118 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 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 70 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28JAN27 7.25 C 0.00 0.00 0.00 2.44 +0.12 41 0 0 0
28JAN27 7.50 C 0.00 0.00 0.00 2.23 +0.12 41 0 0 0
28JAN27 7.75 C 0.00 0.00 0.00 2.02 +0.10 40 0 0 0
28JAN27 8.00 C 0.00 0.00 0.00 1.83 +0.10 41 0 0 0
28JAN27 8.25 C 0.00 0.00 0.00 1.65 +0.10 41 0 0 0
28JAN27 8.50 C 0.00 0.00 0.00 1.48 +0.09 41 0 0 0
28JAN27 8.75 C 0.00 0.00 0.00 1.32 +0.08 41 0 0 0
28JAN27 9.00 C 0.00 0.00 0.00 1.16 +0.07 40 0 0 0
28JAN27 9.25 C 0.00 0.00 0.00 1.02 +0.07 40 0 0 0
28JAN27 9.50 C 0.00 0.00 0.00 0.90 +0.06 40 0 0 0
28JAN27 9.75 C 0.00 0.00 0.00 0.79 +0.05 40 0 0 0
28JAN27 10.00 C 0.00 0.00 0.00 0.70 +0.05 41 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 0.54 +0.04 41 0 0 0
28JAN27 11.00 C 0.00 0.00 0.00 0.41 +0.04 42 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 0.30 +0.03 41 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 0.22 +0.02 41 0 10 0
28JAN27 12.50 C 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.98 +0.13 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.77 +0.13 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.57 +0.13 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.37 +0.13 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.19 +0.13 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.01 +0.13 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.84 +0.12 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.68 +0.12 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.53 +0.12 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.38 +0.10 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.25 +0.10 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.13 +0.09 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.02 +0.09 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.92 +0.09 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.75 +0.09 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.62 +0.09 41 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.50 +0.09 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.39 +0.07 41 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.30 +0.05 41 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 0.24 +0.05 41 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 +0.04 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 +0.03 40 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.13 +0.13 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.94 +0.14 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.75 +0.13 41 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.57 +0.13 41 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.40 +0.13 41 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.24 +0.13 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.09 +0.14 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.94 +0.13 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.80 +0.13 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.67 +0.13 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.55 +0.13 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.43 +0.12 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.32 +0.12 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.22 +0.11 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.04 +0.11 41 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 0.88 +0.10 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.74 +0.09 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.62 +0.08 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.53 +0.08 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.44 +0.07 41 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.37 +0.06 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.31 +0.06 41 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.26 +0.05 41 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.22 +0.05 41 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.18 +0.04 41 0 1 0
29JUN27 16.00 C 0.11 0.15 0.11 0.15 +0.03 41 200 100 +100
29JUN27 16.50 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.93 +0.14 41 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.76 +0.14 41 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.60 +0.14 41 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.45 +0.14 41 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.30 +0.14 41 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.16 +0.14 41 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.03 +0.14 41 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.90 +0.13 41 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.78 +0.13 41 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.67 +0.13 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.57 +0.13 41 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.47 +0.13 41 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.28 +0.12 41 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.12 +0.11 41 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.98 +0.11 41 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.85 +0.10 41 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.74 +0.09 41 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.64 +0.08 41 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.56 +0.08 41 0 10 0
29SEP27 14.00 C 0.00 0.00 0.00 0.48 +0.06 41 0 10 0
29SEP27 14.50 C 0.40 0.40 0.40 0.42 +0.07 41 10 10 +10
29SEP27 15.00 C 0.00 0.00 0.00 0.36 +0.06 41 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.32 +0.06 41 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.27 +0.05 41 0 0 0
TOTAL CALL 650 9,655 +490
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 -0.01 43 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 0.05 -0.02 41 0 130 0
29OCT26 8.75 P 0.00 0.00 0.00 0.09 -0.03 41 0 36 0
29OCT26 9.00 P 0.00 0.00 0.00 0.14 -0.05 39 0 176 0
29OCT26 9.25 P 0.00 0.00 0.00 0.23 -0.07 40 0 124 0
29OCT26 9.50 P 0.00 0.00 0.00 0.34 -0.09 40 0 153 0
29OCT26 9.75 P 0.00 0.00 0.00 0.49 -0.10 41 0 137 0
29OCT26 10.00 P 0.00 0.00 0.00 0.66 -0.09 42 0 51 0
29OCT26 10.50 P 0.00 0.00 0.00 1.04 -0.12 40 0 38 0
29OCT26 11.00 P 0.00 0.00 0.00 1.50 -0.12 41 0 394 0
29OCT26 11.50 P 0.00 0.00 0.00 1.98 -0.13 0 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 2.48 -0.13 0 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 2.98 -0.13 0 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 3.48 -0.13 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.98 -0.13 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.48 -0.13 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.98 -0.13 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.48 -0.13 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.98 -0.13 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.48 -0.13 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.98 -0.13 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.48 -0.13 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.05 -0.02 41 0 45 0
27NOV26 8.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 22 0
27NOV26 8.25 P 0.00 0.00 0.00 0.11 -0.03 40 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.16 -0.04 40 0 80 0
27NOV26 8.75 P 0.00 0.00 0.00 0.23 -0.05 40 0 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.32 -0.05 41 0 22 0
27NOV26 9.25 P 0.00 0.00 0.00 0.42 -0.06 40 0 26 0
27NOV26 9.50 P 0.52 0.52 0.52 0.54 -0.08 40 20 33 +20
27NOV26 9.75 P 0.00 0.00 0.00 0.68 -0.10 41 0 21 0
27NOV26 10.00 P 0.00 0.00 0.00 0.84 -0.08 41 0 31 0
27NOV26 10.50 P 0.00 0.00 0.00 1.17 -0.12 39 0 211 0
27NOV26 11.00 P 0.00 0.00 0.00 1.58 -0.12 40 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 2.02 -0.13 39 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.49 -0.13 38 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 2.98 -0.13 0 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 3.48 -0.13 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.98 -0.13 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.48 -0.13 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.98 -0.13 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.48 -0.13 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.98 -0.13 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.48 -0.13 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.98 -0.13 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.48 -0.13 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.11 -0.02 40 0 40 0
30DEC26 8.00 P 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 -0.03 40 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.28 -0.05 40 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 0.36 -0.06 40 0 118 0
30DEC26 9.00 P 0.00 0.00 0.00 0.45 -0.07 40 0 62 0
30DEC26 9.25 P 0.00 0.00 0.00 0.56 -0.08 40 0 161 0
30DEC26 9.50 P 0.00 0.00 0.00 0.70 -0.08 41 0 303 0
30DEC26 9.75 P 0.00 0.00 0.00 0.85 -0.08 41 0 75 0
30DEC26 10.00 P 0.00 0.00 0.00 1.00 -0.06 41 0 222 0
30DEC26 10.50 P 0.00 0.00 0.00 1.32 -0.09 41 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.70 -0.10 41 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 2.11 -0.11 41 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.55 -0.12 40 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 3.01 -0.13 40 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 3.49 -0.13 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.98 -0.13 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.48 -0.13 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.98 -0.13 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.48 -0.13 0 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.98 -0.13 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.48 -0.13 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.98 -0.13 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.48 -0.13 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.98 -0.13 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.48 -0.13 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.98 -0.13 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.48 -0.13 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.98 -0.13 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.48 -0.13 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.48 -0.13 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.48 -0.13 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.48 -0.13 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.48 -0.13 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.48 -0.13 0 0 0 0
28JAN27 7.25 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
28JAN27 7.50 P 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
28JAN27 7.75 P 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
28JAN27 8.00 P 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
28JAN27 8.25 P 0.00 0.00 0.00 0.31 -0.02 41 0 0 0
28JAN27 8.50 P 0.00 0.00 0.00 0.38 -0.04 41 0 3 0
28JAN27 8.75 P 0.00 0.00 0.00 0.47 -0.04 41 0 0 0
28JAN27 9.00 P 0.00 0.00 0.00 0.57 -0.05 41 0 0 0
28JAN27 9.25 P 0.00 0.00 0.00 0.69 -0.05 41 0 0 0
28JAN27 9.50 P 0.00 0.00 0.00 0.82 -0.06 41 0 0 0
28JAN27 9.75 P 0.00 0.00 0.00 0.95 -0.07 41 0 0 0
28JAN27 10.00 P 0.00 0.00 0.00 1.11 -0.06 42 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 1.42 -0.09 41 0 0 0
28JAN27 11.00 P 0.00 0.00 0.00 1.79 -0.09 41 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 2.19 -0.10 41 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 2.61 -0.11 41 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 3.06 -0.11 41 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 3.52 -0.12 41 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 4.00 -0.12 41 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 4.48 -0.13 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.11 0.00 41 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.24 0.00 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.38 +0.01 41 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 0.46 0.00 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.55 0.00 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.65 0.00 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.76 -0.01 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.88 -0.01 41 0 10 0
30MAR27 9.50 P 0.00 0.00 0.00 1.01 -0.01 41 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.15 -0.01 41 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.30 -0.01 42 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.60 -0.04 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.95 -0.05 41 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.33 -0.06 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.73 -0.07 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.15 -0.09 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.59 -0.10 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.05 -0.10 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.52 -0.11 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.00 -0.11 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.48 -0.13 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.98 -0.13 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.48 -0.13 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.98 -0.13 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.48 -0.13 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.98 -0.13 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.48 -0.13 0 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 8.98 -0.13 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.48 -0.13 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.98 -0.13 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.48 -0.13 0 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 0.21 +0.01 41 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.39 +0.01 41 0 21 0
29JUN27 7.75 P 0.00 0.00 0.00 0.46 0.00 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.55 +0.01 41 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.63 0.00 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.74 0.00 41 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.84 0.00 41 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.96 0.00 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.08 -0.01 41 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.21 -0.01 41 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.35 -0.02 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.50 -0.01 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.81 -0.03 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.15 -0.03 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.51 -0.04 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.90 -0.05 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.30 -0.06 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.72 -0.07 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.15 -0.08 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.60 -0.09 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.06 -0.09 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.53 -0.10 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.00 -0.12 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.49 -0.12 41 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.98 -0.13 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.48 -0.13 0 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.44 +0.01 41 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.52 +0.01 41 0 10 0
29SEP27 7.75 P 0.00 0.00 0.00 0.60 +0.01 41 0 10 0
29SEP27 8.00 P 0.00 0.00 0.00 0.69 +0.01 41 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.79 +0.01 41 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.90 +0.01 41 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 1.01 +0.01 41 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.13 0.00 41 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.26 +0.01 41 0 10 0
29SEP27 9.50 P 0.00 0.00 0.00 1.38 -0.01 41 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.53 0.00 41 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.68 0.00 41 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.98 -0.02 41 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 2.32 -0.01 41 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.67 -0.03 41 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.04 -0.04 41 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.43 -0.05 41 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.84 -0.05 41 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.26 -0.06 41 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.69 -0.07 41 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.13 -0.08 41 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.59 -0.08 41 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.05 -0.10 41 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.52 -0.11 40 0 0 0
TOTAL PUT 20 4,130 +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$ 146.700
09OCT26 116.00 C 0.00 0.00 0.00 30.70 - 0 0 0 -
09OCT26 117.00 C 0.00 0.00 0.00 29.70 - 0 0 0 -
09OCT26 118.00 C 0.00 0.00 0.00 28.70 - 0 0 0 -
09OCT26 119.00 C 0.00 0.00 0.00 27.70 +10.49 0 0 0 0
09OCT26 120.00 C 0.00 0.00 0.00 26.70 +10.49 0 0 0 0
09OCT26 121.00 C 0.00 0.00 0.00 25.70 +10.49 0 0 0 0
09OCT26 122.00 C 0.00 0.00 0.00 24.70 +10.49 0 0 0 0
09OCT26 123.00 C 0.00 0.00 0.00 23.70 +10.49 0 0 0 0
09OCT26 124.00 C 0.00 0.00 0.00 22.70 +10.49 0 0 0 0
09OCT26 125.00 C 0.00 0.00 0.00 21.70 +10.49 0 0 0 0
09OCT26 126.00 C 0.00 0.00 0.00 20.70 +10.49 0 0 0 0
09OCT26 127.00 C 0.00 0.00 0.00 19.70 +10.48 0 0 0 0
09OCT26 128.00 C 0.00 0.00 0.00 18.70 +10.48 0 0 0 0
09OCT26 129.00 C 0.00 0.00 0.00 17.70 +10.47 0 0 0 0
09OCT26 130.00 C 0.00 0.00 0.00 16.70 +10.44 0 0 0 0
09OCT26 131.00 C 0.00 0.00 0.00 15.70 +10.39 0 0 0 0
09OCT26 132.00 C 0.00 0.00 0.00 14.70 +10.29 0 0 0 0
09OCT26 133.00 C 0.00 0.00 0.00 13.70 +10.25 0 0 0 0
09OCT26 134.00 C 0.00 0.00 0.00 12.70 +10.00 0 0 0 0
09OCT26 135.00 C 0.00 0.00 0.00 11.70 +9.66 0 0 0 -15
09OCT26 136.00 C 0.00 0.00 0.00 10.70 +9.22 0 0 0 -14
09OCT26 137.00 C 0.00 0.00 0.00 9.70 +8.67 0 0 0 0
09OCT26 138.00 C 2.64 2.64 2.64 8.70 +8.01 0 100 0 -100
09OCT26 139.00 C 1.80 1.80 1.80 7.70 +7.24 0 1 0 -2
09OCT26 140.00 C 1.30 1.30 0.92 6.70 +6.42 0 26 0 -19
09OCT26 141.00 C 1.35 6.16 1.35 5.70 +5.54 0 6 0 -31
09OCT26 142.00 C 0.52 0.68 0.52 4.70 +4.61 0 17 0 -20
09OCT26 143.00 C 0.44 5.58 0.18 3.70 +3.65 0 212 0 -29
09OCT26 144.00 C 0.15 4.50 0.15 2.70 +2.67 0 46 0 -5
09OCT26 145.00 C 1.41 3.41 1.41 1.70 +1.68 0 13 0 -23
09OCT26 146.00 C 0.49 1.67 0.49 0.70 +0.69 0 295 0 -53
09OCT26 147.00 C 0.47 0.47 0.47 0.00 -0.01 0 15 17 +15
09OCT26 148.00 C 0.53 0.55 0.10 0.00 -0.01 0 56 78 -1
09OCT26 149.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
09OCT26 150.00 C 0.38 0.38 0.01 0.00 -0.01 0 30 93 -2
09OCT26 152.50 C 0.10 0.26 0.10 0.00 -0.01 0 2 69 0
09OCT26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
09OCT26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
09OCT26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
09OCT26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 116.00 C 0.00 0.00 0.00 30.78 - 60 0 0 -
16OCT26 117.00 C 0.00 0.00 0.00 29.78 - 57 0 0 -
16OCT26 118.00 C 0.00 0.00 0.00 28.78 - 55 0 0 -
16OCT26 119.00 C 0.00 0.00 0.00 27.79 +10.37 58 0 0 0
16OCT26 120.00 C 0.00 0.00 0.00 26.80 +10.33 59 0 0 0
16OCT26 121.00 C 0.00 0.00 0.00 25.81 +10.29 59 0 0 0
16OCT26 122.00 C 0.00 0.00 0.00 24.82 +10.23 58 0 0 0
16OCT26 123.00 C 0.00 0.00 0.00 23.83 +10.15 58 0 0 0
16OCT26 124.00 C 0.00 0.00 0.00 22.85 +10.07 58 0 0 0
16OCT26 125.00 C 0.00 0.00 0.00 21.87 +9.97 58 0 0 0
16OCT26 126.00 C 0.00 0.00 0.00 20.90 +9.85 58 0 0 0
16OCT26 127.00 C 0.00 0.00 0.00 19.94 +9.72 58 0 0 0
16OCT26 128.00 C 0.00 0.00 0.00 18.99 +9.57 58 0 0 0
16OCT26 129.00 C 0.00 0.00 0.00 18.04 +9.39 58 0 0 0
16OCT26 130.00 C 0.00 0.00 0.00 17.11 +9.20 58 0 0 0
16OCT26 131.00 C 0.00 0.00 0.00 16.19 +8.98 58 0 0 0
16OCT26 132.00 C 0.00 0.00 0.00 15.28 +8.74 58 0 0 0
16OCT26 133.00 C 0.00 0.00 0.00 14.39 +8.66 58 0 2 0
16OCT26 134.00 C 0.00 0.00 0.00 13.52 +8.37 58 0 0 0
16OCT26 135.00 C 0.00 0.00 0.00 12.67 +8.05 58 0 0 0
16OCT26 136.00 C 6.60 6.60 6.60 11.85 +7.73 58 1 1 0
16OCT26 137.00 C 0.00 0.00 0.00 11.04 +7.39 58 0 0 0
16OCT26 138.00 C 0.00 0.00 0.00 10.26 +7.03 58 0 0 0
16OCT26 139.00 C 4.00 4.00 4.00 9.51 +6.67 58 2 3 +2
16OCT26 140.00 C 3.90 10.52 3.80 8.87 +6.39 59 17 27 +15
16OCT26 141.00 C 3.83 8.40 3.83 8.10 +5.92 58 6 8 +3
16OCT26 142.00 C 3.40 7.56 3.40 7.44 +5.52 58 13 13 +13
16OCT26 143.00 C 0.00 0.00 0.00 6.61 +4.93 55 0 2 0
16OCT26 144.00 C 0.00 0.00 0.00 6.41 +4.96 60 0 15 0
16OCT26 145.00 C 2.30 3.50 2.02 5.83 +4.59 60 8 8 +3
16OCT26 146.00 C 0.00 0.00 0.00 5.29 +4.21 60 0 0 0
16OCT26 147.00 C 1.61 1.61 1.53 4.78 +3.87 60 2 3 +2
16OCT26 148.00 C 1.19 3.04 1.19 4.30 +3.53 59 16 20 +15
16OCT26 149.00 C 1.04 1.04 1.04 3.86 +3.22 59 15 20 +14
16OCT26 150.00 C 1.23 4.00 1.23 3.36 +2.82 58 128 83 -18
16OCT26 152.50 C 1.00 2.70 1.00 2.58 +2.24 59 8 14 +8
16OCT26 155.00 C 0.58 2.64 0.58 1.88 +1.68 59 7 17 +7
16OCT26 157.50 C 1.96 1.96 1.42 1.35 +1.23 59 7 8 +7
16OCT26 160.00 C 0.30 1.48 0.30 0.94 +0.87 59 93 82 +77
16OCT26 162.50 C 0.91 1.31 0.91 0.64 +0.60 58 27 27 +27
16OCT26 165.00 C 0.75 0.75 0.71 0.43 +0.40 58 11 11 +11
16OCT26 167.50 C 0.00 0.00 0.00 0.28 +0.26 58 0 0 0
16OCT26 170.00 C 0.00 0.00 0.00 0.18 +0.17 58 0 20 0
16OCT26 172.50 C 0.00 0.00 0.00 0.12 +0.11 59 0 0 0
16OCT26 175.00 C 0.00 0.00 0.00 0.07 +0.06 58 0 0 0
16OCT26 177.50 C 0.10 0.10 0.10 0.05 +0.04 59 30 30 +30
16OCT26 180.00 C 0.10 0.10 0.10 0.03 +0.02 59 75 75 +75
16OCT26 182.50 C 0.10 0.15 0.07 0.02 +0.01 60 50 40 +40
29OCT26 65.00 C 0.00 0.00 0.00 81.82 +10.50 109 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 79.32 +10.49 86 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 76.82 +10.49 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 74.33 +10.49 87 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 71.83 +10.49 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 69.24 +10.40 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 66.84 +10.49 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 64.35 +10.50 77 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 61.85 +10.49 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 59.36 +10.50 71 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 56.86 +10.49 56 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 54.37 +10.49 65 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 51.87 +10.48 55 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 49.38 +10.48 59 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 46.89 +10.46 58 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 44.40 +10.44 57 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 41.92 +10.41 57 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 39.45 +10.36 57 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 36.99 +10.28 57 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 34.55 +10.17 57 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 32.14 +10.70 57 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 29.76 +9.86 57 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 27.26 +9.46 52 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 25.15 +9.36 57 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 22.94 +9.04 57 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 20.81 +8.66 57 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 18.76 +8.24 57 0 301 0
29OCT26 132.50 C 0.00 0.00 0.00 16.82 +7.78 57 0 22 0
29OCT26 135.00 C 0.00 0.00 0.00 14.98 +7.27 57 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 13.26 +6.77 57 0 16 0
29OCT26 140.00 C 6.50 12.20 6.50 11.47 +6.08 56 4 206 -2
29OCT26 142.50 C 6.21 10.40 6.21 10.19 +5.64 57 2 537 -2
29OCT26 145.00 C 5.20 9.20 4.60 9.10 +5.32 59 14 106 +4
29OCT26 147.50 C 0.00 0.00 0.00 7.86 +4.72 59 0 29 0
29OCT26 150.00 C 3.50 7.54 3.48 6.56 +4.02 57 138 142 +100
29OCT26 152.50 C 3.50 5.91 3.50 5.74 +3.69 58 4 132 +3
29OCT26 155.00 C 2.35 5.25 2.35 4.85 +3.22 58 33 159 +11
29OCT26 157.50 C 2.17 4.09 2.17 4.08 +2.79 58 3 68 +2
29OCT26 160.00 C 2.04 3.80 2.04 3.41 +2.39 58 27 1,475 -14
29OCT26 162.50 C 3.45 3.45 3.25 2.83 +2.04 58 11 44 +11
29OCT26 165.00 C 1.66 3.07 1.66 2.33 +1.72 58 65 616 +36
29OCT26 167.50 C 1.00 2.26 1.00 1.92 +1.45 58 17 60 +5
29OCT26 170.00 C 0.81 2.28 0.81 1.56 +1.20 58 9 150 +2
29OCT26 172.50 C 0.00 0.00 0.00 1.27 +1.00 58 0 101 0
29OCT26 175.00 C 1.20 1.57 1.20 1.02 +0.81 58 60 246 +45
29OCT26 177.50 C 0.00 0.00 0.00 0.82 +0.66 58 0 28 0
29OCT26 180.00 C 0.65 1.20 0.65 0.65 +0.53 57 7 84 +6
29OCT26 182.50 C 0.00 0.00 0.00 0.52 +0.43 57 0 20 0
29OCT26 185.00 C 0.70 0.70 0.70 0.41 +0.34 57 56 73 +24
29OCT26 187.50 C 0.58 0.58 0.58 0.32 +0.27 57 50 637 +47
27NOV26 95.00 C 0.00 0.00 0.00 52.29 +10.26 58 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 49.87 +10.18 57 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 47.48 +10.09 58 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 45.11 +9.97 58 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 42.77 +9.84 57 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 40.47 +9.68 57 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 38.21 +9.50 57 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 36.00 +9.30 57 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 33.84 +9.08 57 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 31.74 +8.84 57 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 29.70 +8.57 57 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 27.73 +8.29 57 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 25.83 +8.00 57 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 24.01 +7.69 57 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 22.93 +8.03 61 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 21.15 +7.96 61 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 19.46 +7.40 60 0 30 0
27NOV26 137.50 C 11.92 11.92 11.92 17.51 +6.56 57 50 83 0
27NOV26 140.00 C 12.30 13.00 12.30 16.09 +6.05 57 3 363 +3
27NOV26 142.50 C 0.00 0.00 0.00 14.75 +5.67 57 0 428 0
27NOV26 145.00 C 13.39 13.39 13.39 13.89 +5.62 59 12 93 -12
27NOV26 147.50 C 0.00 0.00 0.00 12.69 +5.18 59 0 61 0
27NOV26 150.00 C 8.00 9.00 8.00 11.57 +4.90 59 3 171 -1
27NOV26 152.50 C 10.22 10.22 10.22 10.52 +4.47 59 2 99 0
27NOV26 155.00 C 0.00 0.00 0.00 9.54 +4.14 59 0 524 0
27NOV26 157.50 C 0.00 0.00 0.00 8.64 +3.84 59 0 58 0
27NOV26 160.00 C 8.10 8.80 8.10 7.81 +3.54 59 19 443 +19
27NOV26 162.50 C 0.00 0.00 0.00 7.05 +3.27 58 0 124 0
27NOV26 165.00 C 5.42 7.10 5.42 6.35 +3.00 58 13 373 -4
27NOV26 167.50 C 0.00 0.00 0.00 5.71 +2.75 58 0 296 0
27NOV26 170.00 C 4.94 5.38 4.94 5.12 +2.51 58 6 1,162 0
27NOV26 172.50 C 3.94 5.20 3.94 4.59 +2.29 58 16 61 +16
27NOV26 175.00 C 3.61 5.00 3.61 4.11 +2.09 58 18 35 +18
27NOV26 177.50 C 0.00 0.00 0.00 3.67 +1.90 58 0 40 0
27NOV26 180.00 C 2.80 4.12 2.80 3.27 +1.72 58 33 88 +32
27NOV26 182.50 C 3.19 3.19 3.19 2.92 +1.56 58 15 19 +6
27NOV26 185.00 C 0.00 0.00 0.00 2.59 +1.40 58 0 40 0
27NOV26 187.50 C 1.90 3.32 1.90 2.30 +1.26 58 335 382 +307
30DEC26 65.00 C 0.00 0.00 0.00 82.18 +10.48 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 79.96 +10.73 80 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 77.96 +11.19 91 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 75.52 +11.20 88 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 72.99 +11.65 84 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 69.98 +11.14 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 68.08 +11.22 78 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 65.70 +11.32 76 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 62.82 +10.51 65 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 60.44 +10.57 64 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 58.21 +10.55 66 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 55.46 +10.84 58 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 53.24 +10.06 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 51.17 +10.90 62 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 48.60 +10.20 58 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 46.38 +10.36 58 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 43.99 +9.99 56 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 42.10 +10.20 58 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 40.03 +9.90 58 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 38.00 +9.69 58 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 36.05 +9.50 58 0 19 0
30DEC26 117.50 C 0.00 0.00 0.00 34.15 +9.24 58 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 32.21 +8.36 57 0 2,013 0
30DEC26 122.50 C 0.00 0.00 0.00 30.51 +8.67 58 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 28.95 +7.91 58 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 27.14 +7.69 58 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 25.31 +7.01 57 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 24.07 +7.54 58 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 22.38 +6.62 57 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 21.41 +6.92 59 0 71 0
30DEC26 140.00 C 0.00 0.00 0.00 19.84 +6.33 58 0 321 0
30DEC26 142.50 C 15.27 15.27 15.27 18.78 +6.28 59 15 55 +15
30DEC26 145.00 C 14.26 14.26 14.26 17.66 +6.03 59 15 15 +15
30DEC26 147.50 C 0.00 0.00 0.00 16.59 +5.78 59 0 16 0
30DEC26 150.00 C 11.80 11.90 11.80 15.53 +5.46 59 5 3,560 +1
30DEC26 152.50 C 0.00 0.00 0.00 14.52 +5.17 59 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 13.55 +4.94 59 0 62 0
30DEC26 157.50 C 0.00 0.00 0.00 12.61 +4.87 59 0 106 0
30DEC26 160.00 C 0.00 0.00 0.00 11.73 +4.31 59 0 76 0
30DEC26 162.50 C 0.00 0.00 0.00 10.90 +4.08 59 0 38 0
30DEC26 165.00 C 0.00 0.00 0.00 10.12 +3.86 59 0 137 0
30DEC26 167.50 C 0.00 0.00 0.00 9.38 +3.80 59 0 31 0
30DEC26 170.00 C 0.00 0.00 0.00 8.32 +3.05 57 0 384 0
30DEC26 172.50 C 0.00 0.00 0.00 7.66 +2.83 57 0 35 0
30DEC26 175.00 C 7.58 7.58 7.58 7.46 +3.03 59 1 72 +1
30DEC26 177.50 C 0.00 0.00 0.00 6.71 +2.66 58 0 109 0
30DEC26 180.00 C 0.00 0.00 0.00 6.38 +2.67 59 0 64 0
30DEC26 182.50 C 0.00 0.00 0.00 5.89 +2.50 58 0 17 0
30DEC26 185.00 C 6.50 6.50 6.50 5.44 +2.34 58 1 319 0
30DEC26 187.50 C 0.00 0.00 0.00 5.02 +2.19 58 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 4.63 +2.05 58 0 26 0
30DEC26 192.50 C 0.00 0.00 0.00 4.27 +1.98 58 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 3.93 +1.78 58 0 109 0
30DEC26 197.50 C 0.00 0.00 0.00 3.62 +1.72 58 0 26 0
30DEC26 200.00 C 0.00 0.00 0.00 3.33 +1.60 58 0 219 0
30DEC26 205.00 C 0.00 0.00 0.00 2.82 +1.39 58 0 29 0
30DEC26 210.00 C 0.00 0.00 0.00 2.38 +1.16 58 0 39 0
30DEC26 215.00 C 0.00 0.00 0.00 2.01 +1.03 58 0 19 0
30DEC26 220.00 C 2.47 2.47 2.45 1.69 +0.88 58 60 174 +30
30DEC26 225.00 C 0.00 0.00 0.00 1.42 +0.75 58 0 35 0
30DEC26 230.00 C 1.83 2.07 1.83 1.19 +0.62 58 60 211 -60
30DEC26 235.00 C 0.00 0.00 0.00 0.97 +0.52 58 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 0.81 +0.44 58 0 41 0
30DEC26 245.00 C 0.00 0.00 0.00 0.68 +0.37 58 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 0.57 +0.32 58 0 164 0
30DEC26 255.00 C 0.00 0.00 0.00 0.48 +0.27 58 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.40 +0.23 58 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 0.33 +0.19 58 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.28 +0.17 58 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 0.23 +0.13 58 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.19 +0.11 58 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 0.16 +0.10 58 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.13 +0.08 57 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.11 +0.07 58 0 0 0
30DEC26 300.00 C 0.50 0.51 0.50 0.10 +0.07 58 6 1,083 -5
28JAN27 112.50 C 0.00 0.00 0.00 39.78 - 58 0 0 -
28JAN27 115.00 C 0.00 0.00 0.00 37.94 - 58 0 0 -
28JAN27 117.50 C 0.00 0.00 0.00 36.34 +8.48 59 0 0 0
28JAN27 120.00 C 0.00 0.00 0.00 34.52 +8.19 58 0 0 0
28JAN27 122.50 C 0.00 0.00 0.00 32.85 +7.99 58 0 0 0
28JAN27 125.00 C 0.00 0.00 0.00 31.12 +7.66 58 0 0 0
28JAN27 127.50 C 0.00 0.00 0.00 29.35 +7.24 57 0 0 0
28JAN27 130.00 C 0.00 0.00 0.00 28.06 +7.23 58 0 0 0
28JAN27 132.50 C 0.00 0.00 0.00 26.17 +6.78 56 0 0 0
28JAN27 135.00 C 0.00 0.00 0.00 25.22 +6.98 58 0 0 0
28JAN27 137.50 C 0.00 0.00 0.00 24.04 +6.83 59 0 0 0
28JAN27 140.00 C 0.00 0.00 0.00 22.61 +6.42 58 0 0 0
28JAN27 142.50 C 0.00 0.00 0.00 21.65 +6.38 59 0 0 0
28JAN27 145.00 C 0.00 0.00 0.00 20.52 +5.98 59 0 0 0
28JAN27 147.50 C 0.00 0.00 0.00 19.45 +5.94 59 0 0 0
28JAN27 150.00 C 0.00 0.00 0.00 18.46 +5.72 59 0 0 0
28JAN27 152.50 C 17.53 17.53 17.53 17.45 +5.48 59 1 0 -1
28JAN27 155.00 C 0.00 0.00 0.00 16.52 +5.29 60 0 0 0
28JAN27 157.50 C 0.00 0.00 0.00 15.57 +4.98 59 0 0 0
28JAN27 160.00 C 0.00 0.00 0.00 14.67 +5.04 59 0 0 0
28JAN27 162.50 C 12.50 12.50 12.28 13.81 +4.81 59 212 212 +212
28JAN27 165.00 C 11.82 13.18 11.62 13.00 +4.34 59 170 169 +169
30MAR27 65.00 C 0.00 0.00 0.00 83.74 +11.41 79 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 80.30 +10.32 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 77.96 +10.32 59 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 75.56 +10.22 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 74.33 +11.26 72 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 70.91 +9.12 58 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 69.09 +10.45 63 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 66.37 +9.91 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 64.17 +9.82 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 61.99 +9.70 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 59.82 +9.60 58 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 57.75 +9.47 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 55.69 +9.34 58 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 54.80 +10.37 64 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 52.51 +9.86 62 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 50.13 +9.25 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 47.87 +8.63 58 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 46.98 +9.50 62 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 44.56 +8.67 59 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 42.90 +8.59 59 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 41.59 +8.84 61 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 39.58 +8.22 59 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 38.49 +8.52 61 0 65 0
30MAR27 122.50 C 0.00 0.00 0.00 37.20 +8.60 62 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 34.63 +7.37 58 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 34.11 +7.28 61 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 31.86 +6.98 58 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 31.27 +6.95 60 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 29.49 +6.51 59 0 300 0
30MAR27 137.50 C 0.00 0.00 0.00 28.34 +6.40 59 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 27.59 +6.64 60 0 77 0
30MAR27 142.50 C 0.00 0.00 0.00 26.38 +6.39 60 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 25.17 +6.08 60 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 24.11 +5.89 60 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 23.09 +5.70 60 0 56 0
30MAR27 152.50 C 17.98 17.98 17.98 22.08 +5.51 60 320 290 +241
30MAR27 155.00 C 0.00 0.00 0.00 21.07 +5.32 60 1,300 1,500 +1,300
30MAR27 157.50 C 0.00 0.00 0.00 20.06 +5.13 60 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 19.22 +5.02 60 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 18.40 +4.84 59 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 17.58 +4.67 59 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 16.76 +4.50 59 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 15.94 +4.32 59 0 393 0
30MAR27 172.50 C 0.00 0.00 0.00 15.09 +4.09 59 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 14.58 +4.07 59 0 314 0
30MAR27 177.50 C 0.00 0.00 0.00 13.77 +3.75 59 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 13.27 +3.75 59 0 22 0
30MAR27 182.50 C 13.06 13.06 13.06 12.64 +3.61 59 2 2 +2
30MAR27 185.00 C 0.00 0.00 0.00 11.99 +3.46 59 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 11.49 +3.63 59 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 10.99 +3.26 59 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 10.50 +3.13 59 0 15 0
30MAR27 195.00 C 10.95 10.95 10.95 10.00 +3.20 59 2 49 +2
30MAR27 197.50 C 0.00 0.00 0.00 9.51 +3.07 59 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 9.02 +2.75 59 0 240 0
30MAR27 205.00 C 0.00 0.00 0.00 8.25 +2.76 59 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 7.51 +2.38 59 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 6.78 +2.30 59 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 6.15 +2.03 59 0 72 0
30MAR27 225.00 C 0.00 0.00 0.00 5.63 +1.98 59 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 5.11 +1.82 59 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 4.58 +1.64 59 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 4.19 +1.46 59 0 41 0
30MAR27 245.00 C 0.00 0.00 0.00 3.83 +1.42 59 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 3.47 +1.30 59 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 3.10 +1.16 58 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 2.85 +1.10 59 0 304 0
30MAR27 265.00 C 0.00 0.00 0.00 2.60 +1.01 58 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 2.36 +0.92 58 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 2.12 +0.83 58 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 1.92 +0.77 58 0 41 0
30MAR27 285.00 C 0.00 0.00 0.00 1.77 +0.72 58 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 1.61 +0.65 58 0 313 0
29JUN27 65.00 C 0.00 0.00 0.00 84.87 +11.44 75 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 82.00 +10.90 68 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 80.31 +11.39 72 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 77.88 +11.06 69 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 75.71 +10.93 68 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 72.94 +10.20 63 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 71.10 +10.27 64 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 69.68 +10.97 67 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 67.64 +10.97 66 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 65.61 +10.55 65 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 63.44 +10.38 64 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 61.48 +10.05 63 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 59.83 +10.17 64 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 57.95 +9.99 63 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 56.01 +9.67 62 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 54.19 +9.50 62 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 52.52 +9.39 62 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 50.79 +9.12 61 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 49.17 +9.02 61 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 47.59 +8.86 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 46.06 +8.33 60 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 44.93 +8.83 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 43.33 +8.58 61 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 41.70 +7.98 60 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 40.37 +7.77 60 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 39.48 +8.08 61 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 38.03 +7.59 61 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 36.63 +7.27 60 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 35.66 +7.38 60 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 34.48 +7.75 60 0 98 0
29JUN27 140.00 C 0.00 0.00 0.00 33.36 +7.01 60 0 91 0
29JUN27 142.50 C 29.43 29.43 28.50 32.23 +6.80 60 90 102 +90
29JUN27 145.00 C 0.00 0.00 0.00 31.09 +6.57 60 0 31 0
29JUN27 147.50 C 0.00 0.00 0.00 30.08 +6.40 60 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 29.23 +6.39 60 0 60 0
29JUN27 152.50 C 0.00 0.00 0.00 28.17 +6.12 60 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 27.26 +5.53 60 0 15 0
29JUN27 157.50 C 0.00 0.00 0.00 26.38 +5.53 60 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 25.60 +5.75 60 0 151 0
29JUN27 162.50 C 21.64 21.64 21.64 23.76 +4.61 58 15 30 +15
29JUN27 165.00 C 0.00 0.00 0.00 23.75 +5.26 60 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 23.18 +5.32 60 0 36 0
29JUN27 170.00 C 0.00 0.00 0.00 22.45 +5.19 60 0 530 0
29JUN27 172.50 C 0.00 0.00 0.00 21.51 +4.98 60 0 60 0
29JUN27 175.00 C 0.00 0.00 0.00 20.70 +4.57 60 0 75 0
29JUN27 177.50 C 0.00 0.00 0.00 20.13 +4.61 60 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 19.50 +4.57 60 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 18.89 +4.49 60 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 18.29 +4.36 60 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 17.68 +4.21 60 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 50.98 - 59 0 0 -
29SEP27 115.00 C 0.00 0.00 0.00 49.52 - 59 0 0 -
29SEP27 117.50 C 0.00 0.00 0.00 48.24 +7.15 59 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 46.98 +7.54 59 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 45.71 +7.34 59 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 44.44 +7.15 59 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 43.80 +7.58 60 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 41.95 +6.44 59 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 41.35 +7.12 60 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 40.24 +7.00 60 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 38.72 +6.39 59 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 37.88 +6.50 59 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 36.57 +6.05 59 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 36.31 +6.65 60 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 35.35 +6.59 60 0 30 0
29SEP27 150.00 C 34.00 34.00 34.00 33.99 +5.97 60 4 20 +4
29SEP27 152.50 C 0.00 0.00 0.00 33.53 +6.29 60 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 32.66 +6.17 60 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 31.83 +6.07 60 0 15 0
29SEP27 160.00 C 0.00 0.00 0.00 30.96 +6.26 60 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 30.11 +5.69 60 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 29.29 +5.44 60 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 28.56 +5.99 60 0 5 0
29SEP27 170.00 C 24.50 24.50 24.50 27.42 +5.02 60 1 21 +1
29SEP27 172.50 C 0.00 0.00 0.00 27.09 +5.22 60 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 26.35 +5.15 60 0 15 0
29SEP27 177.50 C 0.00 0.00 0.00 25.62 +5.49 60 0 0 0
29SEP27 180.00 C 24.74 24.74 24.74 24.80 +4.69 60 1 6 +1
29SEP27 182.50 C 24.49 24.49 24.49 24.15 +4.56 60 15 16 +15
29SEP27 185.00 C 24.08 24.08 24.08 23.48 +4.46 60 15 15 +15
29SEP27 187.50 C 23.30 23.30 23.30 22.90 +4.45 60 15 15 +15
TOTAL CALL 4,686 37,573 +2,772
09OCT26 116.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 117.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 118.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 119.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 121.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 122.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 123.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
09OCT26 124.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
09OCT26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 126.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 127.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 128.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
09OCT26 129.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 25 0
09OCT26 130.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 65 0
09OCT26 131.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 5 0
09OCT26 132.00 P 0.00 0.00 0.00 0.00 -0.20 0 0 43 0
09OCT26 133.00 P 0.00 0.00 0.00 0.00 -0.36 0 0 15 0
09OCT26 134.00 P 0.00 0.00 0.00 0.00 -0.58 0 0 16 0
09OCT26 135.00 P 0.12 0.12 0.01 0.00 -0.92 0 16 83 +14
09OCT26 136.00 P 0.00 0.00 0.00 0.00 -1.35 0 0 15 0
09OCT26 137.00 P 0.05 0.05 0.05 0.00 -1.91 0 3 16 0
09OCT26 138.00 P 0.25 0.30 0.25 0.00 -2.57 0 2 27 -1
09OCT26 139.00 P 0.51 0.51 0.12 0.00 -3.33 0 33 48 +7
09OCT26 140.00 P 0.57 0.57 0.57 0.00 -4.06 0 1 80 0
09OCT26 141.00 P 1.00 1.00 0.10 0.00 -4.95 0 15 105 -3
09OCT26 142.00 P 0.59 0.59 0.01 0.00 -5.87 0 42 30 +30
09OCT26 143.00 P 3.79 3.79 3.79 0.00 -6.84 0 3 1 -2
09OCT26 144.00 P 0.04 0.04 0.04 0.00 -7.81 0 2 0 -2
09OCT26 145.00 P 0.22 0.22 0.22 0.00 -8.80 0 15 15 +15
09OCT26 146.00 P 0.00 0.00 0.00 0.00 -9.80 0 0 0 0
09OCT26 147.00 P 0.82 0.82 0.56 0.30 -10.50 0 74 0 0
09OCT26 148.00 P 0.00 0.00 0.00 1.30 -10.50 0 0 0 0
09OCT26 149.00 P 0.00 0.00 0.00 2.30 -10.50 0 0 0 0
09OCT26 150.00 P 0.00 0.00 0.00 3.30 -10.50 0 0 0 0
09OCT26 152.50 P 0.00 0.00 0.00 5.80 -10.50 0 0 0 0
09OCT26 155.00 P 0.00 0.00 0.00 8.30 -10.50 0 0 0 0
09OCT26 157.50 P 0.00 0.00 0.00 10.80 -10.50 0 0 0 0
09OCT26 160.00 P 0.00 0.00 0.00 13.30 -10.99 0 0 0 0
09OCT26 162.50 P 0.00 0.00 0.00 15.80 -10.50 0 0 0 0
09OCT26 165.00 P 0.00 0.00 0.00 18.30 -10.50 0 0 0 0
09OCT26 167.50 P 0.00 0.00 0.00 20.80 -10.50 0 0 0 0
09OCT26 170.00 P 0.00 0.00 0.00 23.30 -10.50 0 0 0 0
09OCT26 172.50 P 0.00 0.00 0.00 25.80 -10.50 0 0 0 0
09OCT26 175.00 P 0.00 0.00 0.00 28.30 -10.50 0 0 0 0
09OCT26 177.50 P 0.00 0.00 0.00 30.80 -10.50 0 0 0 0
09OCT26 180.00 P 0.00 0.00 0.00 33.30 -10.50 0 0 0 0
09OCT26 182.50 P 0.00 0.00 0.00 35.80 -10.50 0 0 0 0
16OCT26 116.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
16OCT26 117.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
16OCT26 118.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
16OCT26 119.00 P 0.00 0.00 0.00 0.01 -0.13 55 0 0 0
16OCT26 120.00 P 0.00 0.00 0.00 0.02 -0.17 57 0 0 0
16OCT26 121.00 P 0.00 0.00 0.00 0.03 -0.21 58 0 0 0
16OCT26 122.00 P 0.00 0.00 0.00 0.05 -0.26 60 0 10 0
16OCT26 123.00 P 0.15 0.15 0.15 0.06 -0.34 59 3 4 0
16OCT26 124.00 P 0.00 0.00 0.00 0.08 -0.43 59 0 0 0
16OCT26 125.00 P 0.00 0.00 0.00 0.10 -0.53 58 0 20 0
16OCT26 126.00 P 0.34 0.34 0.34 0.13 -0.65 58 15 20 +15
16OCT26 127.00 P 0.16 0.16 0.16 0.16 -0.80 58 5 5 +5
16OCT26 128.00 P 0.00 0.00 0.00 0.21 -0.93 58 0 0 0
16OCT26 129.00 P 0.64 0.64 0.64 0.25 -1.12 58 1 1 +1
16OCT26 130.00 P 0.80 0.80 0.33 0.32 -1.31 58 12 16 -7
16OCT26 131.00 P 0.70 0.70 0.60 0.39 -1.55 58 3 24 +1
16OCT26 132.00 P 0.00 0.00 0.00 0.49 -1.75 58 0 0 0
16OCT26 133.00 P 0.00 0.00 0.00 0.59 -2.03 58 0 4 0
16OCT26 134.00 P 0.59 0.59 0.59 0.72 -2.33 57 5 125 +5
16OCT26 135.00 P 0.93 0.93 0.75 0.86 -2.67 57 26 36 +26
16OCT26 136.00 P 0.95 0.95 0.95 1.03 -3.04 57 1 24 +1
16OCT26 137.00 P 1.02 1.02 1.02 1.22 -3.37 57 2 2 +2
16OCT26 138.00 P 3.30 3.30 1.14 1.44 -3.72 57 12 10 +10
16OCT26 139.00 P 0.00 0.00 0.00 1.68 -4.13 57 0 2 0
16OCT26 140.00 P 2.69 2.69 1.80 1.94 -4.33 57 181 180 +179
16OCT26 141.00 P 0.00 0.00 0.00 2.25 -4.70 57 0 0 0
16OCT26 142.00 P 5.31 5.31 2.35 2.57 -5.08 57 6 4 +4
16OCT26 143.00 P 4.09 4.09 4.09 2.95 -5.44 57 30 30 +30
16OCT26 144.00 P 4.64 4.64 3.12 3.33 -5.82 57 33 30 +30
16OCT26 145.00 P 0.00 0.00 0.00 3.76 -6.18 56 0 0 0
16OCT26 146.00 P 3.86 3.95 3.86 4.22 -6.54 56 2 2 +2
16OCT26 147.00 P 0.00 0.00 0.00 4.71 -6.89 56 0 0 0
16OCT26 148.00 P 0.00 0.00 0.00 5.24 -7.23 56 0 0 0
16OCT26 149.00 P 0.00 0.00 0.00 5.78 -7.56 56 0 0 0
16OCT26 150.00 P 0.00 0.00 0.00 6.38 -7.87 55 0 0 0
16OCT26 152.50 P 0.00 0.00 0.00 8.23 -8.33 58 0 0 0
16OCT26 155.00 P 0.00 0.00 0.00 10.05 -8.88 58 0 0 0
16OCT26 157.50 P 0.00 0.00 0.00 12.03 -9.33 58 0 0 0
16OCT26 160.00 P 0.00 0.00 0.00 14.14 -10.15 58 0 0 0
16OCT26 162.50 P 0.00 0.00 0.00 16.35 -9.95 58 0 0 0
16OCT26 165.00 P 0.00 0.00 0.00 18.65 -10.15 58 0 0 0
16OCT26 167.50 P 0.00 0.00 0.00 21.01 -10.29 58 0 0 0
16OCT26 170.00 P 0.00 0.00 0.00 23.42 -10.38 58 0 0 0
16OCT26 172.50 P 0.00 0.00 0.00 25.86 -10.44 58 0 0 0
16OCT26 175.00 P 0.00 0.00 0.00 28.32 -10.48 57 0 0 0
16OCT26 177.50 P 0.00 0.00 0.00 30.87 -10.43 68 0 0 0
16OCT26 180.00 P 0.00 0.00 0.00 33.30 -10.50 0 0 0 0
16OCT26 182.50 P 0.00 0.00 0.00 35.80 -10.50 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 116 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 101 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 97 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 92 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 84 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 80 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 68 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 64 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 -0.03 57 0 177 0
29OCT26 102.50 P 0.00 0.00 0.00 0.02 -0.05 58 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.04 -0.08 59 0 78 0
29OCT26 107.50 P 0.00 0.00 0.00 0.06 -0.14 57 0 21 0
29OCT26 110.00 P 0.00 0.00 0.00 0.10 -0.21 57 0 305 0
29OCT26 112.50 P 0.00 0.00 0.00 0.16 -0.32 58 0 24 0
29OCT26 115.00 P 0.20 0.20 0.20 0.23 -0.44 57 13 136 +13
29OCT26 117.50 P 0.00 0.00 0.00 0.34 -0.63 57 0 22 0
29OCT26 120.00 P 0.80 0.80 0.47 0.51 -0.82 57 6 178 -6
29OCT26 122.50 P 0.83 0.83 0.83 0.72 -1.09 57 30 97 +25
29OCT26 125.00 P 1.58 1.58 0.75 0.98 -1.43 57 93 195 +90
29OCT26 127.50 P 1.19 1.19 1.19 1.34 -1.85 56 1 138 -1
29OCT26 130.00 P 3.50 3.50 1.60 1.79 -2.31 56 119 400 +19
29OCT26 132.50 P 3.65 3.65 1.95 2.32 -2.85 56 79 117 +21
29OCT26 135.00 P 4.50 4.50 2.59 2.95 -3.40 56 51 196 -2
29OCT26 137.50 P 3.20 3.66 3.20 3.72 -3.88 56 22 141 +19
29OCT26 140.00 P 4.18 4.48 3.78 4.59 -4.49 56 60 125 +1
29OCT26 142.50 P 5.37 5.37 5.37 5.57 -5.03 56 2 668 +2
29OCT26 145.00 P 8.60 8.60 6.77 6.72 -5.59 56 2 47 -1
29OCT26 147.50 P 7.00 7.95 7.00 7.95 -6.16 55 7 108 +5
29OCT26 150.00 P 8.80 9.06 8.80 9.31 -6.73 55 12 1,862 +6
29OCT26 152.50 P 0.00 0.00 0.00 10.81 -7.26 55 0 56 0
29OCT26 155.00 P 0.00 0.00 0.00 12.75 -8.00 57 0 47 0
29OCT26 157.50 P 0.00 0.00 0.00 14.53 -8.48 57 0 11 0
29OCT26 160.00 P 0.00 0.00 0.00 16.37 -8.94 57 0 42 0
29OCT26 162.50 P 0.00 0.00 0.00 18.31 -8.88 57 0 21 0
29OCT26 165.00 P 0.00 0.00 0.00 20.34 -8.87 57 0 11 0
29OCT26 167.50 P 0.00 0.00 0.00 22.42 -9.61 57 0 30 0
29OCT26 170.00 P 0.00 0.00 0.00 23.86 -10.07 47 0 110 0
29OCT26 172.50 P 0.00 0.00 0.00 26.97 -10.31 59 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 29.08 -10.63 57 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 31.38 -10.35 57 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 33.70 -10.88 56 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 36.11 -10.19 57 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 38.52 -10.28 57 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 40.95 -10.35 57 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.18 -0.25 58 0 81 0
27NOV26 97.50 P 0.00 0.00 0.00 0.25 -0.31 58 0 7 0
27NOV26 100.00 P 0.00 0.00 0.00 0.34 -0.43 58 0 58 0
27NOV26 102.50 P 0.00 0.00 0.00 0.48 -0.48 58 0 10 0
27NOV26 105.00 P 0.00 0.00 0.00 0.63 -0.60 58 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 0.80 -0.78 57 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 1.00 -0.95 57 0 310 0
27NOV26 112.50 P 0.00 0.00 0.00 1.27 -1.17 57 0 115 0
27NOV26 115.00 P 2.37 2.37 1.90 1.60 -1.40 57 19 41 +17
27NOV26 117.50 P 0.00 0.00 0.00 1.98 -1.62 57 0 17 0
27NOV26 120.00 P 0.00 0.00 0.00 2.42 -1.84 57 0 72 0
27NOV26 122.50 P 2.70 2.80 2.70 2.92 -2.18 57 3 8 0
27NOV26 125.00 P 3.33 3.33 3.33 3.50 -2.41 57 2 237 +2
27NOV26 127.50 P 3.94 3.94 3.94 4.15 -2.86 57 4 134 0
27NOV26 130.00 P 6.00 6.00 4.65 4.86 -3.26 57 3 993 +1
27NOV26 132.50 P 0.00 0.00 0.00 5.68 -3.65 56 0 44 0
27NOV26 135.00 P 6.15 6.42 6.15 6.53 -3.93 56 55 98 +42
27NOV26 137.50 P 9.46 9.46 9.46 7.53 -4.48 56 1 19 0
27NOV26 140.00 P 8.10 8.10 8.10 8.54 -4.95 56 1 78 -1
27NOV26 142.50 P 0.00 0.00 0.00 9.69 -5.32 56 0 57 0
27NOV26 145.00 P 10.82 10.82 10.82 10.89 -5.88 56 8 95 0
27NOV26 147.50 P 0.00 0.00 0.00 12.15 -5.91 56 0 52 0
27NOV26 150.00 P 13.55 13.58 13.55 13.61 -6.80 56 24 637 -24
27NOV26 152.50 P 17.46 17.46 15.07 15.11 -6.50 56 13 60 0
27NOV26 155.00 P 0.00 0.00 0.00 16.64 -6.81 56 0 183 0
27NOV26 157.50 P 0.00 0.00 0.00 18.35 -7.82 56 0 37 0
27NOV26 160.00 P 0.00 0.00 0.00 20.26 -7.68 57 0 522 0
27NOV26 162.50 P 0.00 0.00 0.00 22.06 -7.34 57 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 23.86 -7.64 57 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 26.20 -7.41 60 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 27.68 -8.72 57 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 29.66 -8.34 57 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 31.69 -8.53 57 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 33.78 -8.72 57 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 35.89 -8.91 57 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 38.04 -9.07 57 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 40.25 -9.22 57 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 42.47 -9.37 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.02 59 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.03 -0.03 58 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 -0.05 57 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.06 -0.07 57 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.09 -0.10 57 0 31 0
30DEC26 80.00 P 0.27 0.27 0.27 0.13 -0.14 58 1 86 -1
30DEC26 82.50 P 0.00 0.00 0.00 0.19 -0.17 58 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.25 -0.24 58 0 407 0
30DEC26 87.50 P 0.00 0.00 0.00 0.34 -0.27 58 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 0.45 -0.36 58 0 147 0
30DEC26 92.50 P 0.00 0.00 0.00 0.59 -0.42 58 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 0.74 -0.55 58 0 37 0
30DEC26 97.50 P 0.00 0.00 0.00 0.95 -0.63 58 0 126 0
30DEC26 100.00 P 1.20 1.20 1.20 1.17 -0.79 58 1 494 0
30DEC26 102.50 P 0.00 0.00 0.00 1.46 -0.90 58 0 316 0
30DEC26 105.00 P 1.67 1.67 1.67 1.75 -1.09 58 1 343 0
30DEC26 107.50 P 0.00 0.00 0.00 2.14 -1.24 58 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 2.54 -1.41 58 0 697 0
30DEC26 112.50 P 2.60 2.60 2.60 3.01 -1.63 58 3 556 -3
30DEC26 115.00 P 0.00 0.00 0.00 3.54 -1.64 58 0 152 0
30DEC26 117.50 P 3.89 3.89 3.89 4.08 -1.90 58 4 1,030 -4
30DEC26 120.00 P 4.60 4.60 4.60 4.62 -2.20 57 7 2,004 0
30DEC26 122.50 P 4.90 4.90 4.90 5.29 -2.44 57 1 1,006 -1
30DEC26 125.00 P 6.10 6.10 6.10 6.02 -2.76 57 1 1,483 0
30DEC26 127.50 P 0.00 0.00 0.00 6.86 -3.04 57 0 65 0
30DEC26 130.00 P 7.35 7.35 7.35 7.70 -3.40 57 75 221 0
30DEC26 132.50 P 9.21 9.21 9.21 8.63 -3.74 57 15 48 +13
30DEC26 135.00 P 10.74 10.74 10.74 9.66 -4.06 57 15 39 +12
30DEC26 137.50 P 0.00 0.00 0.00 10.69 -4.45 56 0 18 0
30DEC26 140.00 P 0.00 0.00 0.00 11.82 -4.80 56 0 85 0
30DEC26 142.50 P 15.57 15.57 14.52 13.05 -5.49 56 35 43 -21
30DEC26 145.00 P 15.80 15.80 15.80 14.37 -5.40 57 15 78 0
30DEC26 147.50 P 16.16 16.16 15.28 15.72 -6.00 57 30 40 +20
30DEC26 150.00 P 17.12 17.12 17.12 17.18 -5.83 57 15 3,569 +15
30DEC26 152.50 P 0.00 0.00 0.00 18.72 -6.00 57 0 89 0
30DEC26 155.00 P 0.00 0.00 0.00 20.33 -6.24 57 0 146 0
30DEC26 157.50 P 0.00 0.00 0.00 21.55 -6.84 56 0 489 0
30DEC26 160.00 P 0.00 0.00 0.00 23.68 -7.19 58 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 25.73 -7.18 59 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 27.29 -7.63 59 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 28.59 -8.35 57 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 30.96 -8.05 59 0 69 0
30DEC26 172.50 P 0.00 0.00 0.00 32.00 -9.23 55 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 34.74 -8.53 59 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 36.74 -8.81 59 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 38.72 -8.96 59 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 40.46 -9.54 58 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 42.47 -9.59 57 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 44.18 -10.13 55 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 47.10 -9.34 59 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 49.48 -9.39 60 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 51.30 -9.86 59 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 53.33 -10.37 58 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 55.56 -9.94 58 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 59.74 -10.21 55 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 64.68 -10.54 58 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 69.33 -9.75 58 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 74.43 -9.39 61 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 78.85 -11.05 58 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 83.67 -10.97 58 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 88.54 -11.09 58 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 93.44 -11.34 58 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 98.43 -11.32 60 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 103.33 -11.38 58 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 108.30 -10.81 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 113.30 -11.23 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 118.30 -11.58 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 123.30 -11.22 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 128.30 -10.77 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 133.30 -10.79 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 138.30 -10.72 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 143.30 -10.50 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 148.30 -11.22 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 153.30 -10.76 0 0 0 0
28JAN27 112.50 P 0.00 0.00 0.00 4.49 - 58 0 0 -
28JAN27 115.00 P 0.00 0.00 0.00 5.15 - 58 0 0 -
28JAN27 117.50 P 0.00 0.00 0.00 5.85 -1.98 58 0 0 0
28JAN27 120.00 P 7.28 7.28 7.28 6.37 -2.42 57 15 18 +15
28JAN27 122.50 P 0.00 0.00 0.00 7.17 -2.72 57 0 140 0
28JAN27 125.00 P 10.01 10.01 9.40 8.03 -2.97 57 3 63 0
28JAN27 127.50 P 0.00 0.00 0.00 8.89 -3.27 57 0 279 0
28JAN27 130.00 P 0.00 0.00 0.00 9.83 -3.59 57 0 319 0
28JAN27 132.50 P 0.00 0.00 0.00 10.88 -3.82 57 0 105 0
28JAN27 135.00 P 14.40 14.40 14.40 11.92 -4.17 57 12 12 +12
28JAN27 137.50 P 0.00 0.00 0.00 12.98 -4.52 57 0 0 0
28JAN27 140.00 P 0.00 0.00 0.00 14.25 -4.75 57 0 0 0
28JAN27 142.50 P 18.66 18.66 18.66 15.51 -5.01 57 7 7 +7
28JAN27 145.00 P 0.00 0.00 0.00 16.87 -5.46 57 0 25 0
28JAN27 147.50 P 18.72 18.72 18.72 18.27 -5.19 57 15 15 +15
28JAN27 150.00 P 0.00 0.00 0.00 19.72 -6.04 57 0 0 0
28JAN27 152.50 P 0.00 0.00 0.00 21.25 -5.53 57 0 0 0
28JAN27 155.00 P 0.00 0.00 0.00 22.51 -6.12 57 0 25 0
28JAN27 157.50 P 0.00 0.00 0.00 24.42 -5.89 58 0 0 0
28JAN27 160.00 P 0.00 0.00 0.00 26.20 -5.94 58 0 0 0
28JAN27 162.50 P 0.00 0.00 0.00 27.87 -7.01 58 0 0 0
28JAN27 165.00 P 0.00 0.00 0.00 29.93 -5.90 59 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.28 -0.17 58 0 193 0
30MAR27 67.50 P 0.00 0.00 0.00 0.38 -0.22 58 0 35 0
30MAR27 70.00 P 0.00 0.00 0.00 0.48 -0.27 58 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.62 -0.33 58 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 0.78 -0.40 58 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 0.96 -0.47 58 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.18 -0.56 58 0 25 0
30MAR27 82.50 P 1.50 1.50 1.50 1.41 -0.71 58 4 6 +4
30MAR27 85.00 P 0.00 0.00 0.00 1.71 -0.80 58 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.02 -0.91 58 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 2.35 -1.00 58 0 254 0
30MAR27 92.50 P 0.00 0.00 0.00 2.78 -1.04 58 0 60 0
30MAR27 95.00 P 0.00 0.00 0.00 3.12 -1.25 58 0 39 0
30MAR27 97.50 P 3.70 3.70 3.70 3.70 -1.26 58 15 100 +15
30MAR27 100.00 P 0.00 0.00 0.00 4.10 -1.51 57 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 4.65 -1.63 57 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 5.21 -1.80 57 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 5.89 -2.05 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 6.60 -2.09 57 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 7.31 -2.67 57 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 8.07 -2.65 57 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 8.95 -2.72 57 0 79 0
30MAR27 120.00 P 0.00 0.00 0.00 9.84 -2.77 57 0 67 0
30MAR27 122.50 P 0.00 0.00 0.00 10.72 -2.96 57 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 11.69 -3.17 57 0 38 0
30MAR27 127.50 P 0.00 0.00 0.00 12.76 -3.33 57 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 13.83 -3.54 57 0 702 0
30MAR27 132.50 P 0.00 0.00 0.00 14.90 -3.82 57 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 16.04 -4.31 57 1,690 1,995 +1,690
30MAR27 137.50 P 19.91 19.91 18.30 17.29 -4.25 57 27 32 +27
30MAR27 140.00 P 0.00 0.00 0.00 18.55 -4.47 57 0 2 0
30MAR27 142.50 P 22.62 22.62 22.62 19.81 -4.80 56 25 300 0
30MAR27 145.00 P 24.43 24.43 24.43 21.08 -5.10 56 30 330 +30
30MAR27 147.50 P 25.99 25.99 23.69 22.49 -6.03 56 45 15 +15
30MAR27 150.00 P 27.59 27.59 27.45 23.94 -5.75 56 670 688 +670
30MAR27 152.50 P 0.00 0.00 0.00 25.48 -5.89 56 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 26.84 -5.79 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.30 -6.36 56 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 30.84 -5.67 58 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 32.10 -5.97 57 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 34.19 -5.71 58 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 35.21 -6.88 56 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 37.02 -7.02 57 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 38.81 -6.79 57 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 40.62 -7.16 57 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 42.48 -7.50 57 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 44.50 -7.48 57 0 142 0
30MAR27 182.50 P 0.00 0.00 0.00 46.34 -7.72 57 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 48.30 -7.47 57 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 50.22 -7.61 57 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 52.23 -8.10 57 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 54.50 -7.57 58 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 56.56 -7.63 58 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 58.56 -7.76 58 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 60.56 -7.89 58 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 65.17 -7.66 59 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 69.02 -8.26 58 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 73.28 -8.98 58 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 77.58 -8.69 58 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 82.23 -9.41 59 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 87.16 -8.38 60 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 91.88 -8.32 61 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 96.37 -8.56 61 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 100.32 -9.43 58 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 104.97 -9.74 58 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 109.65 -9.66 58 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 114.41 -10.12 58 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 119.19 -10.69 58 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 123.86 -10.66 57 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 128.81 -10.26 58 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 134.01 -10.08 61 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 138.34 -10.68 54 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 143.47 -10.33 58 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.00 -0.40 59 0 79 0
29JUN27 67.50 P 1.78 1.78 1.78 1.24 -0.44 59 1 1 +1
29JUN27 70.00 P 0.00 0.00 0.00 1.49 -0.54 59 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 1.76 -0.61 59 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.11 -0.68 59 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 2.45 -0.81 59 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.83 -0.90 59 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 3.26 -1.00 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 3.75 -1.13 59 0 24 0
29JUN27 87.50 P 0.00 0.00 0.00 4.22 -1.27 59 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 4.73 -1.39 59 0 153 0
29JUN27 92.50 P 0.00 0.00 0.00 5.23 -1.65 59 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 5.80 -1.83 58 0 28 0
29JUN27 97.50 P 0.00 0.00 0.00 6.45 -1.96 59 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 7.09 -2.18 58 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 7.82 -2.14 58 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 8.58 -2.28 58 0 16 0
29JUN27 107.50 P 0.00 0.00 0.00 9.35 -2.46 58 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 10.21 -2.26 58 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 11.13 -2.72 58 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 12.04 -3.04 58 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 12.97 -3.22 58 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.00 -3.33 58 0 28 0
29JUN27 122.50 P 16.75 16.75 16.75 15.17 -3.17 58 15 15 +15
29JUN27 125.00 P 16.55 16.55 16.55 16.18 -3.50 58 15 35 0
29JUN27 127.50 P 0.00 0.00 0.00 17.36 -3.62 58 0 90 0
29JUN27 130.00 P 0.00 0.00 0.00 18.48 -3.84 58 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 19.70 -4.00 58 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 20.96 -4.06 58 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 22.26 -4.32 57 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 23.60 -4.48 57 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 24.98 -4.64 58 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 26.38 -4.79 58 0 45 0
29JUN27 147.50 P 0.00 0.00 0.00 27.83 -4.94 58 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 29.32 -5.23 58 0 0 0
29JUN27 152.50 P 33.35 33.35 33.35 30.74 -5.34 57 25 182 0
29JUN27 155.00 P 0.00 0.00 0.00 32.39 -5.40 58 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 34.08 -5.45 58 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 35.57 -5.79 58 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 37.09 -6.05 57 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 38.94 -5.95 58 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 40.48 -6.36 57 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 42.39 -6.28 58 0 15 0
29JUN27 172.50 P 0.00 0.00 0.00 44.16 -6.32 58 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 45.85 -6.70 58 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 47.74 -6.58 58 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 49.62 -6.66 58 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 51.51 -6.73 58 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 53.24 -7.21 58 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 55.27 -6.96 58 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 14.85 - 59 0 0 -
29SEP27 115.00 P 0.00 0.00 0.00 15.90 - 60 0 0 -
29SEP27 117.50 P 0.00 0.00 0.00 16.98 -2.62 59 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 18.51 -2.84 60 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 19.26 -3.19 59 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 20.47 -3.31 59 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 21.78 -3.20 60 0 15 0
29SEP27 130.00 P 0.00 0.00 0.00 23.01 -3.33 59 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 23.70 -4.12 58 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 25.00 -4.31 58 0 15 0
29SEP27 137.50 P 0.00 0.00 0.00 26.32 -4.49 58 0 15 0
29SEP27 140.00 P 0.00 0.00 0.00 27.69 -4.56 58 0 15 0
29SEP27 142.50 P 0.00 0.00 0.00 29.09 -4.68 58 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 30.51 -4.83 58 0 16 0
29SEP27 147.50 P 0.00 0.00 0.00 31.97 -5.18 58 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 33.45 -5.14 58 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 34.98 -5.32 58 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 36.52 -5.48 58 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 38.62 -5.10 59 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 40.71 -4.44 60 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 42.31 -4.93 60 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 44.15 -4.65 60 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 45.74 -4.79 60 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 47.45 -5.24 60 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 49.21 -5.22 60 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 51.04 -5.10 60 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 52.42 -5.54 59 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 54.22 -5.84 59 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 56.08 -6.09 59 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 57.90 -5.99 59 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 59.38 -6.34 59 0 0 0
TOTAL PUT 4,006 37,094 +3,136
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$ 974.500
09OCT26 900.00 C 0.00 0.00 0.00 74.50 - 0 0 0 -
09OCT26 905.00 C 0.00 0.00 0.00 69.50 - 0 0 0 -
09OCT26 910.00 C 0.00 0.00 0.00 64.50 - 0 0 0 -
09OCT26 915.00 C 0.00 0.00 0.00 59.50 - 0 0 0 -
09OCT26 920.00 C 11.20 11.20 11.20 54.50 - 0 6 0 -
09OCT26 925.00 C 0.00 0.00 0.00 49.50 - 0 0 0 -
09OCT26 930.00 C 0.00 0.00 0.00 44.50 -25.65 0 0 0 0
09OCT26 935.00 C 9.90 36.00 4.90 39.50 -25.87 0 14 0 0
09OCT26 940.00 C 6.64 22.00 6.50 34.50 -26.16 0 24 0 0
09OCT26 945.00 C 0.00 0.00 0.00 29.50 -26.53 0 0 0 0
09OCT26 950.00 C 8.00 8.00 1.05 24.50 -27.01 0 69 0 0
09OCT26 955.00 C 0.00 0.00 0.00 19.50 -27.60 0 0 0 0
09OCT26 960.00 C 15.00 15.00 2.44 14.50 -28.34 0 52 0 0
09OCT26 965.00 C 8.00 8.00 2.00 9.50 -29.24 0 680 0 0
09OCT26 970.00 C 5.00 10.85 3.70 4.50 -30.31 0 88 0 0
09OCT26 975.00 C 2.51 5.28 0.30 0.00 -31.08 0 96 70 +70
09OCT26 980.00 C 2.38 3.44 0.30 0.00 -27.56 0 67 31 +31
09OCT26 985.00 C 4.69 4.69 0.17 0.00 -25.00 0 188 108 +108
09OCT26 990.00 C 0.61 0.61 0.30 0.00 -21.85 0 30 30 +30
09OCT26 995.00 C 0.92 0.92 0.92 0.00 -18.96 0 15 15 +15
09OCT26 1,000.00 C 1.80 1.80 0.10 0.00 -16.32 0 66 100 -1
09OCT26 1,005.00 C 0.00 0.00 0.00 0.00 -13.93 0 0 0 0
09OCT26 1,010.00 C 0.00 0.00 0.00 0.00 -11.80 0 0 2 0
09OCT26 1,015.00 C 0.00 0.00 0.00 0.00 -9.90 0 0 102 0
09OCT26 1,020.00 C 0.13 0.13 0.10 0.00 -8.00 0 35 42 +15
09OCT26 1,025.00 C 0.80 0.80 0.80 0.00 -6.75 0 1 16 0
09OCT26 1,030.00 C 1.00 1.00 0.30 0.00 -5.24 0 34 49 +32
09OCT26 1,035.00 C 0.00 0.00 0.00 0.00 -4.44 0 0 5 0
09OCT26 1,040.00 C 0.00 0.00 0.00 0.00 -3.58 0 0 116 0
09OCT26 1,045.00 C 0.00 0.00 0.00 0.00 -2.88 0 0 0 0
09OCT26 1,050.00 C 0.00 0.00 0.00 0.00 -2.27 0 0 3 0
09OCT26 1,055.00 C 0.00 0.00 0.00 0.00 -1.72 0 0 15 0
09OCT26 1,060.00 C 0.00 0.00 0.00 0.00 -1.33 0 0 1 0
09OCT26 1,065.00 C 0.00 0.00 0.00 0.00 -1.02 0 0 0 0
09OCT26 1,070.00 C 0.00 0.00 0.00 0.00 -0.78 0 0 337 0
09OCT26 1,075.00 C 0.13 0.13 0.13 0.00 -0.58 0 2 30 0
09OCT26 1,080.00 C 0.00 0.00 0.00 0.00 -0.44 0 0 495 0
09OCT26 1,085.00 C 0.00 0.00 0.00 0.00 -0.32 0 0 44 0
09OCT26 1,090.00 C 0.00 0.00 0.00 0.00 -0.23 0 0 53 0
09OCT26 1,095.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 18 0
09OCT26 1,100.00 C 0.08 0.08 0.08 0.00 -0.13 0 1 425 -1
09OCT26 1,105.00 C 0.01 0.01 0.01 0.00 -0.09 0 1 17 -1
09OCT26 1,110.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 5 0
09OCT26 1,115.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 9 0
09OCT26 1,120.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 85 0
09OCT26 1,125.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 15 0
09OCT26 1,130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
09OCT26 1,135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
09OCT26 1,140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
09OCT26 1,145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
09OCT26 1,150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
09OCT26 1,155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
09OCT26 1,160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 1,165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
09OCT26 1,170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
09OCT26 1,175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
09OCT26 1,180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
09OCT26 1,185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
09OCT26 1,190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
09OCT26 1,195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 1,200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
09OCT26 1,205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
09OCT26 1,210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
09OCT26 1,215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 1,220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
09OCT26 1,225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
09OCT26 1,230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
09OCT26 1,235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
09OCT26 1,240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 1,245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 1,250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
09OCT26 1,255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 1,260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
09OCT26 1,265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 1,270.00 C 0.04 0.04 0.04 0.00 -0.01 0 4 7 -4
16OCT26 900.00 C 0.00 0.00 0.00 86.42 - 72 0 0 -
16OCT26 905.00 C 0.00 0.00 0.00 82.60 - 72 0 0 -
16OCT26 910.00 C 0.00 0.00 0.00 78.87 - 72 0 0 -
16OCT26 915.00 C 0.00 0.00 0.00 75.23 - 72 0 0 -
16OCT26 920.00 C 0.00 0.00 0.00 71.68 - 72 0 0 -
16OCT26 925.00 C 0.00 0.00 0.00 68.22 - 72 0 0 -
16OCT26 930.00 C 0.00 0.00 0.00 64.86 - 72 0 0 -
16OCT26 935.00 C 34.41 34.61 34.41 61.59 - 72 54 54 -
16OCT26 940.00 C 34.00 50.00 32.17 58.43 - 72 15 11 -
16OCT26 945.00 C 30.17 30.17 30.17 55.36 - 72 5 5 -
16OCT26 950.00 C 0.00 0.00 0.00 52.40 - 72 0 0 -
16OCT26 955.00 C 26.24 30.40 26.24 48.52 - 70 6 6 -
16OCT26 960.00 C 24.58 24.58 22.22 45.78 - 70 106 105 -
16OCT26 965.00 C 22.79 42.20 22.79 43.20 - 70 12 7 -
16OCT26 970.00 C 21.11 41.71 21.11 41.71 -16.17 72 21 3 +3
16OCT26 975.00 C 19.52 38.33 19.52 38.33 -16.62 71 14 14 +14
16OCT26 980.00 C 20.00 36.13 20.00 36.13 -15.56 71 264 264 +264
16OCT26 985.00 C 16.65 33.88 16.65 33.88 -16.44 71 10 10 +10
16OCT26 990.00 C 15.43 31.79 15.43 31.79 -15.92 71 9 8 +8
16OCT26 995.00 C 27.19 29.81 14.22 29.81 -15.36 71 9 9 +9
16OCT26 1,000.00 C 14.50 27.89 14.50 27.89 -15.12 71 10 7 +5
16OCT26 1,005.00 C 14.85 14.85 14.85 25.98 -14.37 71 10 10 +10
16OCT26 1,010.00 C 11.81 23.00 11.81 24.27 -13.76 71 17 17 +17
16OCT26 1,015.00 C 10.88 10.88 10.88 22.65 -13.20 71 15 15 +15
16OCT26 1,020.00 C 11.70 20.00 11.70 21.12 -12.63 71 18 20 +15
16OCT26 1,025.00 C 20.00 20.00 16.00 19.61 -12.09 71 7 7 +2
16OCT26 1,030.00 C 10.00 17.50 9.92 18.25 -11.48 71 30 26 +26
16OCT26 1,035.00 C 0.00 0.00 0.00 16.99 -10.88 72 0 6 0
16OCT26 1,040.00 C 9.00 15.50 9.00 15.50 -10.79 71 16 19 +14
16OCT26 1,045.00 C 0.00 0.00 0.00 14.75 -9.62 72 0 16 0
16OCT26 1,050.00 C 22.75 22.75 13.00 13.80 -8.95 72 7 26 +6
16OCT26 1,055.00 C 8.68 8.68 8.68 12.85 -8.40 73 15 15 +15
16OCT26 1,060.00 C 10.60 10.60 10.60 11.91 -7.89 73 9 9 +6
16OCT26 1,065.00 C 9.35 9.35 9.35 11.03 -7.44 73 1 1 +1
16OCT26 1,070.00 C 3.71 10.00 3.71 10.00 -7.20 72 36 26 +26
16OCT26 1,075.00 C 0.00 0.00 0.00 9.33 -6.70 73 0 0 0
16OCT26 1,080.00 C 8.13 9.00 8.13 8.57 -6.34 73 6 26 +6
16OCT26 1,085.00 C 0.00 0.00 0.00 7.86 -6.00 73 0 6 0
16OCT26 1,090.00 C 0.00 0.00 0.00 6.99 -5.92 72 0 0 0
16OCT26 1,095.00 C 0.00 0.00 0.00 6.40 -5.46 72 0 7 0
16OCT26 1,100.00 C 2.70 6.02 2.70 5.85 -5.26 72 448 416 -26
16OCT26 1,105.00 C 0.00 0.00 0.00 5.34 -4.94 72 0 5 0
16OCT26 1,110.00 C 0.00 0.00 0.00 5.02 -4.04 73 0 48 0
16OCT26 1,115.00 C 3.72 3.72 3.72 4.44 -4.33 72 15 20 +6
16OCT26 1,120.00 C 0.00 0.00 0.00 4.04 -4.04 72 0 20 0
16OCT26 1,125.00 C 0.00 0.00 0.00 3.67 -3.56 72 0 8 0
16OCT26 1,130.00 C 0.00 0.00 0.00 3.33 -3.32 72 0 11 0
16OCT26 1,135.00 C 0.00 0.00 0.00 3.02 -3.10 72 0 6 0
16OCT26 1,140.00 C 3.60 3.60 3.60 2.74 -2.88 72 1 7 +1
16OCT26 1,145.00 C 0.00 0.00 0.00 2.48 -2.68 72 0 0 0
16OCT26 1,150.00 C 3.49 3.49 3.49 2.31 -2.42 73 1 3 0
16OCT26 1,155.00 C 0.00 0.00 0.00 2.03 -2.30 72 0 0 0
16OCT26 1,160.00 C 0.00 0.00 0.00 1.83 -2.13 72 0 8 0
16OCT26 1,165.00 C 0.00 0.00 0.00 1.65 -1.97 72 0 2 0
16OCT26 1,170.00 C 2.63 2.63 2.63 1.48 -1.83 72 25 33 +21
16OCT26 1,175.00 C 0.00 0.00 0.00 1.33 -1.69 72 0 0 0
16OCT26 1,180.00 C 0.00 0.00 0.00 1.20 -1.55 72 0 4 0
16OCT26 1,185.00 C 2.18 2.18 2.18 1.08 -1.43 72 15 15 +15
16OCT26 1,190.00 C 0.00 0.00 0.00 0.97 -1.31 72 0 0 0
16OCT26 1,195.00 C 0.00 0.00 0.00 0.87 -1.20 72 0 0 0
16OCT26 1,200.00 C 1.88 1.88 1.88 0.77 -1.11 72 2 10 +2
16OCT26 1,205.00 C 0.00 0.00 0.00 0.69 -1.02 72 0 0 0
16OCT26 1,210.00 C 1.00 2.59 1.00 0.62 -0.93 72 103 174 0
29OCT26 500.00 C 0.00 0.00 0.00 476.06 -28.47 122 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 465.41 -27.08 77 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 454.57 -27.97 0 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 445.44 -28.66 0 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 435.46 -26.87 67 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 424.82 -29.88 0 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 414.92 -30.56 0 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 405.53 -27.06 70 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 394.79 -25.71 0 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 385.59 -29.63 71 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 375.42 -28.89 0 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 364.73 -28.36 0 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 356.37 -29.85 88 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 344.96 -28.12 0 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 335.26 -28.34 0 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 326.30 -27.45 77 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 315.64 -28.34 0 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 306.69 -29.80 77 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 296.55 -31.13 72 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 287.11 -27.50 75 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 277.35 -29.20 74 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 266.79 -28.31 67 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 257.93 -31.08 73 0 2 0
29OCT26 730.00 C 0.00 0.00 0.00 247.97 -30.65 70 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 237.89 -28.17 67 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 229.21 -27.27 70 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 219.00 -28.07 66 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 210.51 -29.77 69 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 200.86 -31.67 68 0 4 0
29OCT26 790.00 C 0.00 0.00 0.00 192.31 -28.74 69 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 184.27 -25.53 71 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 175.71 -25.19 71 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 167.31 -25.23 71 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 159.10 -22.63 71 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 151.08 -22.30 71 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 143.27 -21.95 71 0 5 0
29OCT26 860.00 C 0.00 0.00 0.00 135.67 -21.57 71 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 128.29 -21.17 71 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 121.14 -20.74 71 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 114.22 -20.29 71 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 107.54 -19.82 71 0 6 0
29OCT26 910.00 C 0.00 0.00 0.00 101.10 -19.34 71 0 0 0
29OCT26 920.00 C 67.73 67.73 62.91 94.92 -18.82 71 5 5 +5
29OCT26 930.00 C 64.70 64.70 64.70 88.98 -18.30 71 6 7 +6
29OCT26 940.00 C 60.23 76.16 60.23 83.66 -17.39 71 15 12 +12
29OCT26 950.00 C 57.20 74.47 57.20 76.36 -18.70 69 21 17 +17
29OCT26 960.00 C 68.61 70.71 68.61 71.33 -17.98 69 20 15 +9
29OCT26 970.00 C 46.48 69.46 46.48 65.71 -18.09 69 46 32 +15
29OCT26 980.00 C 63.90 63.90 61.05 61.16 -16.60 69 11 24 +8
29OCT26 990.00 C 61.08 61.08 40.40 56.85 -15.18 69 26 101 +6
29OCT26 1,000.00 C 49.00 54.00 35.06 54.62 -14.41 71 108 264 +4
29OCT26 1,010.00 C 36.21 36.21 36.21 50.57 -12.47 71 15 34 +14
29OCT26 1,020.00 C 42.00 45.84 30.15 47.32 -12.63 72 10 33 -1
29OCT26 1,030.00 C 27.72 27.72 27.00 43.69 -12.46 71 31 24 -14
29OCT26 1,040.00 C 25.71 39.00 25.51 40.63 -11.42 72 17 136 +15
29OCT26 1,050.00 C 24.70 48.00 23.23 36.88 -11.12 71 340 176 +147
29OCT26 1,060.00 C 21.88 21.88 21.75 34.81 -9.78 72 20 126 +4
29OCT26 1,070.00 C 32.28 32.28 31.69 31.69 -9.96 72 3 59 +3
29OCT26 1,080.00 C 29.15 29.15 29.15 29.40 -9.09 72 5 63 0
29OCT26 1,090.00 C 27.81 27.81 27.25 26.96 -9.49 72 8 27 +5
29OCT26 1,100.00 C 21.60 25.59 16.00 24.70 -8.54 72 35 214 +3
29OCT26 1,110.00 C 21.49 23.95 21.49 22.59 -8.00 72 19 24 +17
29OCT26 1,120.00 C 22.25 22.25 21.57 20.65 -7.95 72 8 50 +6
29OCT26 1,130.00 C 13.20 20.77 12.00 18.84 -7.48 72 101 99 +42
29OCT26 1,140.00 C 11.64 19.27 11.64 17.18 -7.02 72 77 104 +65
29OCT26 1,150.00 C 14.25 17.69 14.19 15.64 -6.58 72 76 163 +34
29OCT26 1,160.00 C 9.88 16.54 9.88 14.23 -6.16 71 82 80 +36
29OCT26 1,170.00 C 10.50 13.91 10.50 12.93 -5.75 71 5 52 +4
29OCT26 1,180.00 C 9.33 12.87 9.29 11.73 -5.37 71 46 903 -10
29OCT26 1,190.00 C 0.00 0.00 0.00 10.63 -5.01 71 0 53 0
29OCT26 1,200.00 C 10.00 11.71 7.38 9.63 -4.66 71 48 105 +23
29OCT26 1,210.00 C 7.23 7.23 7.23 8.71 -4.33 71 15 35 -8
29OCT26 1,220.00 C 6.41 6.52 6.41 7.87 -4.02 71 45 30 -7
29OCT26 1,230.00 C 6.06 6.06 6.06 7.11 -3.73 71 30 115 -30
29OCT26 1,240.00 C 0.00 0.00 0.00 6.41 -3.45 71 0 190 0
29OCT26 1,250.00 C 0.00 0.00 0.00 5.78 -3.19 71 0 50 0
29OCT26 1,260.00 C 6.00 6.00 5.04 5.20 -2.95 71 17 69 -2
29OCT26 1,270.00 C 0.00 0.00 0.00 4.68 -2.72 71 0 35 0
29OCT26 1,280.00 C 0.00 0.00 0.00 4.20 -2.51 71 0 9 0
29OCT26 1,290.00 C 0.00 0.00 0.00 3.77 -2.31 71 0 24 0
29OCT26 1,300.00 C 4.50 6.11 4.40 3.39 -2.11 71 5 39 0
29OCT26 1,310.00 C 0.00 0.00 0.00 3.03 -1.95 71 0 33 0
29OCT26 1,320.00 C 0.00 0.00 0.00 2.72 -1.78 71 0 41 0
29OCT26 1,330.00 C 3.28 3.28 3.28 2.43 -1.64 71 1 40 -1
29OCT26 1,340.00 C 0.00 0.00 0.00 2.17 -1.50 71 0 92 0
29OCT26 1,350.00 C 4.20 4.20 4.20 1.94 -1.37 71 10 184 +10
29OCT26 1,360.00 C 3.38 3.85 3.38 1.73 -1.25 71 22 605 -16
27NOV26 500.00 C 0.00 0.00 0.00 477.11 -28.16 74 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 467.27 -29.61 74 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 455.26 -28.17 0 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 447.66 -28.38 74 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 437.89 -25.80 74 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 428.16 -27.63 74 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 418.47 -27.01 74 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 408.83 -25.35 74 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 399.22 -25.40 74 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 387.40 -27.82 55 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 380.18 -25.41 74 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 370.75 -26.47 74 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 361.39 -26.02 74 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 352.10 -24.71 74 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 342.89 -24.53 74 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 333.76 -24.53 74 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 324.72 -24.47 74 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 315.78 -24.86 74 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 306.93 -26.27 74 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 298.19 -25.12 74 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 289.56 -24.06 74 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 281.04 -24.53 74 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 272.65 -25.13 74 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 264.37 -23.99 74 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 256.23 -23.65 74 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 248.22 -22.25 74 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 235.79 -26.69 69 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 225.63 -28.80 66 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 225.02 -22.19 74 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 217.57 -22.14 74 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 210.27 -25.40 74 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 203.13 -20.56 74 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 196.14 -20.36 74 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 189.30 -20.13 74 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 182.62 -24.01 74 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 176.10 -22.15 74 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 169.74 -20.90 74 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 163.53 -20.62 74 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 157.49 -20.33 74 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 151.61 -20.03 74 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 145.88 -19.73 74 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 140.31 -19.42 74 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 132.42 -21.59 72 0 24 0
27NOV26 930.00 C 111.54 123.04 111.54 125.79 -22.65 71 15 16 +15
27NOV26 940.00 C 101.16 101.16 101.16 123.35 -19.66 73 3 34 +3
27NOV26 950.00 C 98.36 116.93 98.36 117.33 -20.41 73 24 32 +14
27NOV26 960.00 C 104.06 112.59 104.06 112.99 -19.63 73 28 39 +18
27NOV26 970.00 C 102.90 106.51 102.90 108.40 -16.44 73 140 109 +94
27NOV26 980.00 C 102.23 102.84 101.72 102.84 -17.28 72 24 15 +15
27NOV26 990.00 C 98.12 98.73 98.12 98.73 -17.84 72 17 28 +13
27NOV26 1,000.00 C 85.39 94.06 85.39 96.23 -15.76 74 46 51 +37
27NOV26 1,010.00 C 90.65 90.65 90.65 92.47 -14.96 74 15 82 +15
27NOV26 1,020.00 C 82.31 87.02 82.31 88.85 -15.71 74 30 30 +30
27NOV26 1,030.00 C 83.61 83.61 83.61 85.35 -14.33 74 15 15 +15
27NOV26 1,040.00 C 80.26 80.26 80.26 82.00 -12.92 75 15 15 +15
27NOV26 1,050.00 C 0.00 0.00 0.00 78.37 -14.62 74 0 9 0
27NOV26 1,060.00 C 70.90 70.90 70.90 75.18 -14.51 75 1 50 +1
27NOV26 1,070.00 C 0.00 0.00 0.00 73.17 -12.91 75 0 38 0
27NOV26 1,080.00 C 57.02 57.70 57.02 70.22 -11.73 76 16 38 -2
27NOV26 1,090.00 C 66.00 66.00 63.38 67.35 -12.05 76 8 37 -8
27NOV26 1,100.00 C 65.00 65.00 62.00 64.35 -11.87 76 11 49 +2
27NOV26 1,110.00 C 51.08 51.08 51.08 61.47 -11.30 76 13 22 +1
27NOV26 1,120.00 C 0.00 0.00 0.00 58.70 -11.43 76 0 62 0
27NOV26 1,130.00 C 56.97 56.97 56.97 56.04 -11.42 76 4 42 0
27NOV26 1,140.00 C 53.33 54.76 53.33 53.48 -11.41 76 12 27 +5
27NOV26 1,150.00 C 49.00 52.64 49.00 51.03 -11.39 75 24 35 -7
27NOV26 1,160.00 C 0.00 0.00 0.00 48.68 -11.29 75 0 15 0
27NOV26 1,170.00 C 39.00 40.00 39.00 46.42 -10.99 75 4 12 -2
27NOV26 1,180.00 C 35.39 35.39 35.39 44.26 -10.66 75 26 24 +21
27NOV26 1,190.00 C 37.15 37.15 37.15 42.19 -10.35 75 1 3 +1
27NOV26 1,200.00 C 42.00 42.00 42.00 40.20 -10.04 75 1 21 +1
27NOV26 1,210.00 C 42.14 42.14 42.14 38.31 -9.73 75 30 46 +29
27NOV26 1,220.00 C 0.00 0.00 0.00 36.49 -9.43 75 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 34.75 -9.14 75 0 34 0
27NOV26 1,240.00 C 0.00 0.00 0.00 33.08 -8.86 75 0 46 0
27NOV26 1,250.00 C 0.00 0.00 0.00 31.49 -8.58 75 0 61 0
27NOV26 1,260.00 C 26.50 26.50 26.50 29.97 -8.30 75 2 61 +2
27NOV26 1,270.00 C 0.00 0.00 0.00 28.52 -8.03 75 0 77 0
27NOV26 1,280.00 C 30.50 30.50 30.50 27.13 -7.77 75 1 40 +1
27NOV26 1,290.00 C 0.00 0.00 0.00 25.81 -7.50 75 0 0 0
27NOV26 1,300.00 C 23.74 26.70 23.74 24.54 -7.26 75 46 52 +32
27NOV26 1,310.00 C 23.35 23.35 23.35 23.33 -7.01 75 30 58 +30
27NOV26 1,320.00 C 0.00 0.00 0.00 22.18 -6.77 75 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 21.08 -6.54 75 0 1 0
27NOV26 1,340.00 C 0.00 0.00 0.00 20.04 -6.31 75 0 11 0
27NOV26 1,350.00 C 19.04 19.04 18.26 19.04 -6.09 75 16 31 +15
27NOV26 1,360.00 C 21.04 21.50 18.00 18.08 -5.88 75 47 185 +45
30DEC26 500.00 C 0.00 0.00 0.00 477.11 -34.42 0 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 467.33 -30.60 0 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 457.50 -25.93 0 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 447.66 -29.08 0 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 439.22 -28.59 56 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 429.16 -28.74 53 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 420.53 -31.13 60 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 410.97 -30.03 60 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 401.82 -30.54 61 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 392.13 -30.34 60 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 384.22 -33.03 64 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 375.27 -28.57 65 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 366.23 -29.38 65 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 356.67 -29.49 64 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 348.35 -31.71 65 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 340.32 -28.25 66 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 331.15 -29.41 65 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 324.64 -30.45 68 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 315.61 -28.09 67 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 308.93 -28.83 69 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 299.57 -27.44 68 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 291.43 -30.22 67 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 284.29 -28.48 68 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 276.18 -27.18 68 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 268.77 -30.28 68 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 262.62 -28.19 69 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 254.27 -29.06 68 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 248.14 -28.72 69 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 240.64 -29.11 69 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 235.40 -27.69 70 0 0 0
30DEC26 800.00 C 242.96 242.96 242.96 227.79 -27.79 69 8 8 +8
30DEC26 810.00 C 0.00 0.00 0.00 221.55 -27.75 70 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 215.43 -26.71 70 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 209.44 -27.09 70 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 203.58 -26.42 70 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 197.84 -26.08 71 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 192.22 -24.69 71 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 186.73 -24.27 71 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 181.36 -24.31 71 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 176.11 -23.88 71 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 170.98 -22.92 71 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 165.97 -22.78 72 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 161.08 -22.94 72 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 156.31 -22.98 72 0 0 0
30DEC26 940.00 C 131.13 131.13 131.13 151.65 -21.86 72 5 5 +5
30DEC26 950.00 C 127.12 127.12 127.12 147.11 -21.80 72 15 15 +15
30DEC26 960.00 C 138.00 138.00 123.26 144.35 -19.93 73 17 17 +17
30DEC26 970.00 C 119.49 135.00 119.49 139.37 -20.94 73 17 17 +17
30DEC26 980.00 C 115.90 115.90 115.90 135.46 -20.05 73 10 10 +10
30DEC26 990.00 C 112.29 112.33 112.29 131.76 -15.23 73 46 46 +46
30DEC26 1,000.00 C 110.00 121.00 105.00 127.64 -17.08 73 6 9 +1
30DEC26 1,010.00 C 0.00 0.00 0.00 123.98 -16.80 73 0 2 0
30DEC26 1,020.00 C 0.00 0.00 0.00 120.37 -16.25 74 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 116.88 -15.93 74 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 113.87 -14.89 74 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 110.41 -14.96 74 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 110.40 -11.28 76 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 107.22 -11.08 76 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 103.82 -11.20 76 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 100.52 -12.84 76 0 90 0
30DEC26 1,100.00 C 100.00 100.00 100.00 97.31 -11.45 76 12 120 +1
30DEC26 1,110.00 C 0.00 0.00 0.00 94.19 -12.39 76 0 1 0
30DEC26 1,120.00 C 0.00 0.00 0.00 91.16 -11.12 76 0 17 0
30DEC26 1,130.00 C 0.00 0.00 0.00 88.23 -10.95 76 0 12 0
30DEC26 1,140.00 C 0.00 0.00 0.00 85.37 -10.78 76 0 41 0
30DEC26 1,150.00 C 69.50 80.00 69.50 82.60 -10.61 76 4 34 +4
30DEC26 1,160.00 C 0.00 0.00 0.00 79.92 -10.44 76 0 119 0
30DEC26 1,170.00 C 65.00 66.00 65.00 77.31 -10.27 76 4 106 +4
30DEC26 1,180.00 C 0.00 0.00 0.00 74.78 -10.10 76 0 1 0
30DEC26 1,190.00 C 61.00 61.00 61.00 72.33 -9.93 76 2 2 0
30DEC26 1,200.00 C 0.00 0.00 0.00 69.95 -9.76 76 0 244 0
30DEC26 1,210.00 C 0.00 0.00 0.00 67.65 -9.58 76 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 65.42 -9.41 76 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 63.25 -9.24 76 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 61.15 -9.07 76 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 59.12 -10.94 76 0 5 0
30DEC26 1,260.00 C 0.00 0.00 0.00 57.15 -8.74 76 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 53.63 -10.18 75 0 0 0
30DEC26 1,280.00 C 50.00 50.00 50.00 51.84 -9.96 75 1 2 +1
30DEC26 1,290.00 C 0.00 0.00 0.00 50.10 -9.75 75 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 48.42 -9.53 75 0 48 0
30DEC26 1,310.00 C 0.00 0.00 0.00 46.79 -9.33 75 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 45.22 -9.11 75 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 43.69 -8.91 75 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 42.21 -8.72 75 0 1 0
30DEC26 1,350.00 C 0.00 0.00 0.00 40.79 -8.51 75 0 140 0
30DEC26 1,360.00 C 40.00 43.00 37.00 39.40 -8.33 75 15 27 +15
28JAN27 910.00 C 0.00 0.00 0.00 189.39 - 73 0 0 -
28JAN27 920.00 C 0.00 0.00 0.00 184.73 - 73 0 0 -
28JAN27 930.00 C 0.00 0.00 0.00 180.16 - 73 0 0 -
28JAN27 940.00 C 0.00 0.00 0.00 175.70 - 73 0 0 -
28JAN27 950.00 C 0.00 0.00 0.00 172.21 - 73 0 0 -
28JAN27 960.00 C 0.00 0.00 0.00 167.89 - 74 0 0 -
28JAN27 970.00 C 0.00 0.00 0.00 163.42 -19.78 73 0 0 0
28JAN27 980.00 C 0.00 0.00 0.00 159.45 -19.39 74 0 0 0
28JAN27 990.00 C 0.00 0.00 0.00 156.00 -15.71 74 0 0 0
28JAN27 1,000.00 C 137.91 137.91 129.29 151.81 -17.05 74 45 45 +45
28JAN27 1,010.00 C 0.00 0.00 0.00 148.85 -16.59 74 0 3 0
28JAN27 1,020.00 C 0.00 0.00 0.00 144.68 -16.58 74 0 0 0
28JAN27 1,030.00 C 0.00 0.00 0.00 141.45 -16.11 74 0 0 0
28JAN27 1,040.00 C 0.00 0.00 0.00 138.08 -15.96 75 0 0 0
28JAN27 1,050.00 C 0.00 0.00 0.00 134.81 -16.09 75 0 0 0
28JAN27 1,060.00 C 0.00 0.00 0.00 131.43 -15.67 75 0 0 0
28JAN27 1,070.00 C 0.00 0.00 0.00 125.95 -17.61 74 0 0 0
28JAN27 1,080.00 C 0.00 0.00 0.00 122.70 -17.60 74 0 0 0
28JAN27 1,090.00 C 0.00 0.00 0.00 122.15 -15.68 75 0 17 0
28JAN27 1,100.00 C 0.00 0.00 0.00 117.92 -17.55 75 0 0 0
28JAN27 1,110.00 C 0.00 0.00 0.00 116.82 -15.00 76 0 15 0
28JAN27 1,120.00 C 98.55 98.55 98.55 112.56 -16.97 75 22 22 +22
28JAN27 1,130.00 C 0.00 0.00 0.00 109.61 -17.94 75 0 0 0
28JAN27 1,140.00 C 0.00 0.00 0.00 104.88 -19.79 74 0 0 0
28JAN27 1,150.00 C 0.00 0.00 0.00 103.67 -18.09 75 0 0 0
28JAN27 1,160.00 C 0.00 0.00 0.00 102.26 -16.31 75 0 0 0
28JAN27 1,170.00 C 0.00 0.00 0.00 100.10 -16.31 76 0 0 0
28JAN27 1,180.00 C 0.00 0.00 0.00 97.49 -15.72 76 0 0 0
28JAN27 1,190.00 C 0.00 0.00 0.00 95.55 -15.12 76 0 0 0
28JAN27 1,200.00 C 0.00 0.00 0.00 93.64 -14.11 76 0 2 0
30MAR27 710.00 C 0.00 0.00 0.00 335.41 -27.25 73 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 329.37 -27.12 73 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 324.15 -26.17 73 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 316.07 -26.50 72 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 311.20 -26.63 73 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 306.13 -26.37 73 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 299.10 -26.06 73 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 293.38 -27.16 73 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 287.33 -25.67 73 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 281.27 -27.55 73 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 276.98 -23.62 73 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 271.04 -27.12 73 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 266.62 -26.18 73 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 261.53 -23.04 73 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 257.79 -24.39 74 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 251.73 -25.02 74 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 247.15 -24.81 74 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 241.02 -25.78 73 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 236.75 -24.37 74 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 232.47 -22.91 74 0 147 0
30MAR27 910.00 C 227.33 227.33 227.33 228.21 -23.48 74 1 130 0
30MAR27 920.00 C 0.00 0.00 0.00 223.95 -20.68 74 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 219.68 -24.04 74 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 216.88 -20.72 74 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 212.24 -22.23 74 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 208.65 -21.51 75 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 204.81 -21.92 75 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 201.52 -20.57 75 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 197.83 -19.03 75 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 194.34 -21.31 75 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 190.88 -18.57 75 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 187.53 -17.74 75 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 184.23 -17.53 75 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 180.98 -17.37 76 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 178.28 -16.68 76 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 175.25 -16.43 76 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 171.04 -17.41 76 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 167.21 -16.32 76 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 164.29 -19.23 76 0 226 0
30MAR27 1,100.00 C 145.00 145.00 145.00 158.27 -22.64 75 1 2 +1
30MAR27 1,110.00 C 0.00 0.00 0.00 158.26 -19.74 76 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 155.50 -18.03 76 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 153.26 -18.34 76 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 150.47 -18.80 76 0 1 0
30MAR27 1,150.00 C 0.00 0.00 0.00 148.00 -18.45 76 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 145.53 -19.81 77 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 143.07 -19.28 77 0 0 0
30MAR27 1,180.00 C 121.41 121.41 121.41 142.07 -17.29 77 1 0 -1
30MAR27 1,190.00 C 0.00 0.00 0.00 138.32 -18.05 77 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 133.72 -19.66 77 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 133.71 -16.68 77 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 131.53 -15.87 77 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 129.76 -14.65 78 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 127.21 -14.56 78 0 0 0
30MAR27 1,250.00 C 115.00 124.50 112.00 125.95 -13.48 78 6 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 123.11 -13.99 78 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 121.08 -13.69 78 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 119.06 -13.38 78 0 302 0
30MAR27 1,290.00 C 0.00 0.00 0.00 116.72 -13.39 78 0 25 0
30MAR27 1,300.00 C 102.00 102.00 102.00 114.38 -13.40 78 1 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 112.04 -13.40 78 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 109.69 -13.42 78 0 1 0
30MAR27 1,330.00 C 107.37 107.37 107.37 107.35 -13.43 78 15 16 +15
30MAR27 1,340.00 C 0.00 0.00 0.00 105.32 -13.13 78 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 103.55 -12.57 78 0 0 0
30MAR27 1,360.00 C 102.24 102.24 100.65 101.78 -12.01 78 30 61 -2
29JUN27 710.00 C 0.00 0.00 0.00 373.57 -26.77 74 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 364.21 -30.05 72 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 362.31 -25.22 74 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 357.07 -26.26 74 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 351.79 -26.03 75 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 345.68 -26.73 74 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 340.24 -25.71 74 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 335.81 -25.37 74 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 331.11 -25.25 74 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 327.03 -24.32 75 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 321.88 -25.05 75 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 317.44 -22.75 75 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 312.63 -24.29 75 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 307.20 -23.46 75 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 303.30 -22.72 75 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 298.39 -23.88 75 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 294.47 -23.26 75 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 290.38 -23.56 75 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 286.05 -23.63 75 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 281.44 -23.95 75 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 278.06 -23.03 75 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 274.60 -22.30 75 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 269.21 -23.53 75 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 267.80 -21.21 76 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 267.79 -17.29 77 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 267.78 -12.85 78 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 254.73 -22.73 76 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 251.24 -22.05 76 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 247.89 -20.03 76 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 244.61 -19.85 76 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 241.46 -18.98 76 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 238.22 -18.97 76 0 0 0
29JUN27 1,030.00 C 227.55 227.55 227.55 235.11 -18.73 76 1 2 +1
29JUN27 1,040.00 C 0.00 0.00 0.00 232.07 -18.55 76 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 228.67 -18.87 76 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 226.47 -17.87 76 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 222.60 -18.70 76 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 220.50 -14.30 77 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 217.33 -17.46 77 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 211.42 -20.96 76 0 4 0
29JUN27 1,110.00 C 0.00 0.00 0.00 211.41 -19.50 77 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 208.37 -19.38 77 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 206.15 -18.95 77 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 203.88 -18.22 77 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 200.53 -18.77 77 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 197.64 -18.98 77 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 192.94 -21.42 76 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 190.29 -20.65 76 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 188.48 -20.30 76 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 185.81 -19.17 76 0 321 0
29JUN27 1,210.00 C 0.00 0.00 0.00 183.79 -20.22 77 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 181.28 -18.97 77 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 178.95 -18.88 77 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 176.75 -19.49 77 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 174.54 -18.36 77 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 172.05 -20.84 77 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 170.59 -21.57 78 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 168.06 -21.34 77 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 165.69 -20.95 77 0 6 0
29JUN27 1,300.00 C 148.00 148.00 148.00 164.74 -19.15 78 2 2 +2
29JUN27 1,310.00 C 0.00 0.00 0.00 162.27 -19.30 78 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 160.38 -19.06 78 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 158.51 -18.80 78 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 156.86 -18.32 78 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 153.91 -19.14 78 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 153.18 -17.74 78 0 1 0
29SEP27 900.00 C 0.00 0.00 0.00 320.63 -24.82 75 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 316.85 -25.19 75 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 313.07 -24.33 75 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 309.29 -25.09 75 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 305.50 -25.05 75 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 302.24 -24.39 75 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 301.00 -19.71 76 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 297.61 -21.97 76 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 294.34 -22.20 76 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 291.11 -18.12 76 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 287.94 -21.25 76 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 284.82 -19.95 76 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 281.74 -19.81 76 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 278.72 -19.66 76 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 275.74 -19.53 76 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 272.81 -19.39 77 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 268.81 -20.36 76 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 266.35 -19.85 76 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 260.30 -22.97 76 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 257.89 -22.49 76 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 255.61 -20.15 76 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 252.47 -23.28 76 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 249.59 -24.00 76 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 247.04 -23.83 76 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 244.83 -23.11 77 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 242.08 -23.06 77 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 240.21 -22.54 77 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 237.21 -22.75 77 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 234.84 -22.88 77 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 232.50 -22.59 77 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 230.54 -22.30 77 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 228.21 -22.22 77 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 225.93 -21.88 77 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 223.66 -20.08 77 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 221.49 -21.53 77 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 219.27 -22.18 77 0 36 0
29SEP27 1,260.00 C 0.00 0.00 0.00 217.49 -20.76 77 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 215.13 -21.11 77 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 213.14 -19.04 78 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 211.11 -20.56 78 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 209.11 -20.61 78 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 207.14 -20.15 78 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 205.22 -20.09 78 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 203.30 -19.43 78 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 201.07 -19.01 78 0 1 0
TOTAL CALL 5,106 22,254 +1,884
09OCT26 900.00 P 1.13 2.72 0.10 0.00 - 0 525 490 -
09OCT26 905.00 P 2.13 3.12 0.10 0.00 - 0 77 77 -
09OCT26 910.00 P 4.12 4.12 4.12 0.00 - 0 15 15 -
09OCT26 915.00 P 2.17 2.43 2.17 0.00 - 0 17 17 -
09OCT26 920.00 P 4.86 4.86 2.58 0.00 - 0 31 31 -
09OCT26 925.00 P 2.13 3.18 2.13 0.00 - 0 40 40 -
09OCT26 930.00 P 3.00 12.60 0.08 0.00 -0.55 0 103 372 0
09OCT26 935.00 P 8.99 10.16 0.10 0.00 -0.78 0 38 26 +14
09OCT26 940.00 P 12.26 12.26 0.34 0.00 -1.07 0 63 86 +47
09OCT26 945.00 P 1.56 1.56 1.56 0.00 -1.43 0 3 3 +3
09OCT26 950.00 P 6.22 18.66 0.40 0.00 -1.93 0 46 25 +12
09OCT26 955.00 P 9.56 9.56 3.80 0.00 -2.54 0 30 36 +19
09OCT26 960.00 P 13.66 25.17 1.72 0.00 -3.23 0 6 26 +2
09OCT26 965.00 P 1.76 1.76 1.76 0.00 -4.29 0 15 16 +14
09OCT26 970.00 P 25.00 35.00 0.83 0.00 -5.08 0 236 131 +113
09OCT26 975.00 P 5.97 5.97 5.97 0.50 -5.78 0 1 0 -16
09OCT26 980.00 P 21.00 31.00 7.00 5.50 -2.27 0 13 0 -28
09OCT26 985.00 P 0.00 0.00 0.00 10.50 +0.88 0 0 0 0
09OCT26 990.00 P 23.00 28.00 16.00 15.50 +4.03 0 6 0 -11
09OCT26 995.00 P 0.00 0.00 0.00 20.50 +6.97 0 0 0 -21
09OCT26 1,000.00 P 40.00 66.00 25.61 25.50 +9.75 0 33 0 -347
09OCT26 1,005.00 P 0.00 0.00 0.00 30.50 +12.10 0 0 0 0
09OCT26 1,010.00 P 58.00 58.00 58.00 35.50 +14.26 0 8 0 -25
09OCT26 1,015.00 P 70.52 70.52 70.52 40.50 +16.23 0 1 0 -18
09OCT26 1,020.00 P 55.00 55.00 55.00 45.50 +17.90 0 1 0 -16
09OCT26 1,025.00 P 76.00 76.00 76.00 50.50 +18.48 0 5 0 -6
09OCT26 1,030.00 P 93.00 93.00 67.00 55.50 +19.67 0 6 0 -36
09OCT26 1,035.00 P 72.00 98.00 72.00 60.50 +20.69 0 3 0 -33
09OCT26 1,040.00 P 95.00 95.00 69.50 65.50 +21.58 0 13 0 -42
09OCT26 1,045.00 P 0.00 0.00 0.00 70.50 +22.27 0 0 0 -117
09OCT26 1,050.00 P 0.00 0.00 0.00 75.50 +22.88 0 0 0 -27
09OCT26 1,055.00 P 0.00 0.00 0.00 80.50 +23.35 0 0 0 -21
09OCT26 1,060.00 P 0.00 0.00 0.00 85.50 +23.74 0 0 0 -13
09OCT26 1,065.00 P 0.00 0.00 0.00 90.50 +24.06 0 0 0 -51
09OCT26 1,070.00 P 139.00 139.00 95.00 95.50 +24.29 0 19 0 -187
09OCT26 1,075.00 P 0.00 0.00 0.00 100.50 +24.49 0 0 0 -75
09OCT26 1,080.00 P 0.00 0.00 0.00 105.50 +24.63 0 0 0 -24
09OCT26 1,085.00 P 0.00 0.00 0.00 110.50 +24.74 0 0 0 -18
09OCT26 1,090.00 P 0.00 0.00 0.00 115.50 +24.82 0 0 0 -7
09OCT26 1,095.00 P 0.00 0.00 0.00 120.50 +24.88 0 0 0 -1
09OCT26 1,100.00 P 0.00 0.00 0.00 125.50 +24.93 0 0 0 -13
09OCT26 1,105.00 P 0.00 0.00 0.00 130.50 +24.95 0 0 0 0
09OCT26 1,110.00 P 0.00 0.00 0.00 135.50 +24.98 0 0 0 -29
09OCT26 1,115.00 P 0.00 0.00 0.00 140.50 +24.99 0 0 0 -1
09OCT26 1,120.00 P 0.00 0.00 0.00 145.50 +25.00 0 0 0 0
09OCT26 1,125.00 P 0.00 0.00 0.00 150.50 +25.00 0 0 0 -8
09OCT26 1,130.00 P 0.00 0.00 0.00 155.50 +25.00 0 0 0 0
09OCT26 1,135.00 P 0.00 0.00 0.00 160.50 +25.00 0 0 0 0
09OCT26 1,140.00 P 0.00 0.00 0.00 165.50 +25.00 0 0 0 0
09OCT26 1,145.00 P 0.00 0.00 0.00 170.50 +25.00 0 0 0 0
09OCT26 1,150.00 P 0.00 0.00 0.00 175.50 +25.00 0 0 0 0
09OCT26 1,155.00 P 0.00 0.00 0.00 180.50 +25.00 0 0 0 0
09OCT26 1,160.00 P 0.00 0.00 0.00 185.50 +25.00 0 0 0 0
09OCT26 1,165.00 P 0.00 0.00 0.00 190.50 +25.00 0 0 0 0
09OCT26 1,170.00 P 0.00 0.00 0.00 195.50 +25.00 0 0 0 0
09OCT26 1,175.00 P 0.00 0.00 0.00 200.50 +25.00 0 0 0 0
09OCT26 1,180.00 P 0.00 0.00 0.00 205.50 +25.00 0 0 0 0
09OCT26 1,185.00 P 0.00 0.00 0.00 210.50 +25.00 0 0 0 0
09OCT26 1,190.00 P 0.00 0.00 0.00 215.50 +25.00 0 0 0 0
09OCT26 1,195.00 P 0.00 0.00 0.00 220.50 +25.00 0 0 0 0
09OCT26 1,200.00 P 0.00 0.00 0.00 225.50 +25.00 0 0 0 0
09OCT26 1,205.00 P 0.00 0.00 0.00 230.50 +25.00 0 0 0 0
09OCT26 1,210.00 P 0.00 0.00 0.00 235.50 +25.00 0 0 0 0
09OCT26 1,215.00 P 0.00 0.00 0.00 240.50 +25.00 0 0 0 0
09OCT26 1,220.00 P 0.00 0.00 0.00 245.50 +25.00 0 0 0 0
09OCT26 1,225.00 P 0.00 0.00 0.00 250.50 +25.00 0 0 0 0
09OCT26 1,230.00 P 0.00 0.00 0.00 255.50 +25.00 0 0 0 0
09OCT26 1,235.00 P 0.00 0.00 0.00 260.50 +25.00 0 0 0 0
09OCT26 1,240.00 P 0.00 0.00 0.00 265.50 +25.00 0 0 0 0
09OCT26 1,245.00 P 0.00 0.00 0.00 270.50 +25.00 0 0 0 0
09OCT26 1,250.00 P 0.00 0.00 0.00 275.50 +25.00 0 0 0 0
09OCT26 1,255.00 P 0.00 0.00 0.00 280.50 +25.00 0 0 0 0
09OCT26 1,260.00 P 0.00 0.00 0.00 285.50 +25.00 0 0 0 0
09OCT26 1,265.00 P 0.00 0.00 0.00 290.50 +25.00 0 0 0 0
09OCT26 1,270.00 P 0.00 0.00 0.00 295.50 +25.00 0 0 0 0
16OCT26 900.00 P 13.00 25.00 10.71 10.97 - 71 81 80 -
16OCT26 905.00 P 14.88 14.88 12.18 12.65 - 72 15 15 -
16OCT26 910.00 P 0.00 0.00 0.00 13.86 - 72 0 0 -
16OCT26 915.00 P 14.90 14.90 14.90 15.16 - 72 2 2 -
16OCT26 920.00 P 31.00 34.00 15.60 16.57 - 72 19 14 -
16OCT26 925.00 P 36.15 36.15 20.91 18.09 - 72 76 76 -
16OCT26 930.00 P 35.00 35.00 24.80 19.72 - 72 3 3 -
16OCT26 935.00 P 38.03 38.60 20.00 21.46 - 72 76 76 -
16OCT26 940.00 P 27.80 33.76 27.00 23.32 - 72 22 22 -
16OCT26 945.00 P 30.00 30.19 30.00 25.23 - 72 16 16 -
16OCT26 950.00 P 31.00 52.00 26.30 28.00 - 73 39 38 -
16OCT26 955.00 P 35.01 47.50 28.44 28.50 - 70 79 75 -
16OCT26 960.00 P 33.50 38.10 33.50 31.78 - 72 103 102 -
16OCT26 965.00 P 39.00 43.02 34.65 34.65 - 73 8 5 -
16OCT26 970.00 P 44.00 54.00 36.50 36.83 +9.86 73 40 62 +5
16OCT26 975.00 P 39.76 39.76 39.76 39.76 +10.08 74 4 15 +4
16OCT26 980.00 P 46.00 60.00 42.42 42.42 +11.48 73 29 58 +19
16OCT26 985.00 P 45.14 45.14 45.14 45.14 +10.91 73 3 3 +2
16OCT26 990.00 P 47.97 47.97 47.97 47.97 +11.39 73 3 11 +3
16OCT26 995.00 P 66.00 66.00 51.66 51.66 +12.79 75 6 10 +3
16OCT26 1,000.00 P 70.00 85.00 63.00 54.04 +13.78 73 11 32 +6
16OCT26 1,005.00 P 0.00 0.00 0.00 57.20 +13.34 73 0 5 0
16OCT26 1,010.00 P 77.80 77.80 77.80 59.70 +12.74 72 1 7 0
16OCT26 1,015.00 P 0.00 0.00 0.00 62.91 +13.16 72 0 5 0
16OCT26 1,020.00 P 0.00 0.00 0.00 66.45 +13.86 72 0 1 0
16OCT26 1,025.00 P 0.00 0.00 0.00 69.98 +15.44 72 0 8 0
16OCT26 1,030.00 P 0.00 0.00 0.00 73.52 +15.75 72 0 5 0
16OCT26 1,035.00 P 0.00 0.00 0.00 77.06 +16.78 72 0 1 0
16OCT26 1,040.00 P 0.00 0.00 0.00 80.91 +15.58 72 4 9 +4
16OCT26 1,045.00 P 0.00 0.00 0.00 84.77 +16.06 72 0 0 0
16OCT26 1,050.00 P 0.00 0.00 0.00 88.63 +16.38 72 0 22 0
16OCT26 1,055.00 P 0.00 0.00 0.00 92.49 +16.71 72 0 1 0
16OCT26 1,060.00 P 0.00 0.00 0.00 96.57 +17.25 72 0 2 0
16OCT26 1,065.00 P 0.00 0.00 0.00 100.71 +17.79 72 0 0 0
16OCT26 1,070.00 P 150.00 150.00 150.00 104.85 +18.07 72 1 3 0
16OCT26 1,075.00 P 0.00 0.00 0.00 108.99 +18.35 72 0 0 0
16OCT26 1,080.00 P 0.00 0.00 0.00 113.25 +18.75 72 0 0 0
16OCT26 1,085.00 P 0.00 0.00 0.00 117.62 +19.25 72 0 0 0
16OCT26 1,090.00 P 0.00 0.00 0.00 121.99 +19.57 72 0 0 0
16OCT26 1,095.00 P 0.00 0.00 0.00 126.37 +19.81 72 0 0 0
16OCT26 1,100.00 P 0.00 0.00 0.00 130.77 +20.07 72 0 0 0
16OCT26 1,105.00 P 0.00 0.00 0.00 135.32 +20.47 72 0 0 0
16OCT26 1,110.00 P 0.00 0.00 0.00 139.88 +20.87 72 0 0 0
16OCT26 1,115.00 P 0.00 0.00 0.00 144.44 +21.05 72 0 0 0
16OCT26 1,120.00 P 0.00 0.00 0.00 149.00 +21.24 72 0 0 0
16OCT26 1,125.00 P 0.00 0.00 0.00 153.65 +21.52 72 0 0 0
16OCT26 1,130.00 P 0.00 0.00 0.00 158.35 +21.84 72 0 0 0
16OCT26 1,135.00 P 0.00 0.00 0.00 164.50 +23.54 79 0 0 0
16OCT26 1,140.00 P 0.00 0.00 0.00 171.66 +26.14 90 0 0 0
16OCT26 1,145.00 P 0.00 0.00 0.00 176.03 +25.95 89 0 0 0
16OCT26 1,150.00 P 0.00 0.00 0.00 181.11 +26.47 91 0 0 0
16OCT26 1,155.00 P 0.00 0.00 0.00 185.36 +26.15 90 0 0 0
16OCT26 1,160.00 P 0.00 0.00 0.00 188.43 +24.57 82 0 0 0
16OCT26 1,165.00 P 0.00 0.00 0.00 195.62 +27.06 94 0 0 0
16OCT26 1,170.00 P 0.00 0.00 0.00 200.13 +26.87 94 0 0 0
16OCT26 1,175.00 P 0.00 0.00 0.00 205.05 +27.09 95 0 0 0
16OCT26 1,180.00 P 0.00 0.00 0.00 209.79 +27.12 95 0 0 0
16OCT26 1,185.00 P 0.00 0.00 0.00 214.52 +27.07 96 0 0 0
16OCT26 1,190.00 P 0.00 0.00 0.00 218.37 +26.11 91 0 0 0
16OCT26 1,195.00 P 0.00 0.00 0.00 226.08 +29.02 106 0 0 0
16OCT26 1,200.00 P 0.00 0.00 0.00 232.61 +30.74 114 0 0 0
16OCT26 1,205.00 P 0.00 0.00 0.00 232.62 +25.93 90 0 0 0
16OCT26 1,210.00 P 0.00 0.00 0.00 237.14 +25.59 88 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 81 0 30 0
29OCT26 520.00 P 0.00 0.00 0.00 0.01 0.00 79 0 27 0
29OCT26 530.00 P 0.00 0.00 0.00 0.01 0.00 76 0 27 0
29OCT26 540.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29OCT26 560.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.02 +0.01 71 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.03 +0.01 71 0 5 0
29OCT26 590.00 P 0.00 0.00 0.00 0.04 +0.01 71 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 0.06 +0.01 71 0 72 0
29OCT26 610.00 P 0.00 0.00 0.00 0.08 +0.01 70 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 0.12 +0.03 71 0 30 0
29OCT26 630.00 P 0.00 0.00 0.00 0.16 +0.03 71 0 1 0
29OCT26 640.00 P 0.00 0.00 0.00 0.23 +0.06 71 0 15 0
29OCT26 650.00 P 0.00 0.00 0.00 0.31 +0.06 71 0 24 0
29OCT26 660.00 P 0.00 0.00 0.00 0.42 +0.09 71 0 6 0
29OCT26 670.00 P 0.00 0.00 0.00 0.55 +0.12 71 0 21 0
29OCT26 680.00 P 0.00 0.00 0.00 0.71 +0.15 71 0 5 0
29OCT26 690.00 P 0.00 0.00 0.00 0.92 +0.20 71 0 23 0
29OCT26 700.00 P 0.00 0.00 0.00 1.19 +0.26 71 0 54 0
29OCT26 710.00 P 4.28 4.28 4.28 1.54 +0.40 71 4 33 -4
29OCT26 720.00 P 0.00 0.00 0.00 1.88 +0.36 71 0 38 0
29OCT26 730.00 P 0.00 0.00 0.00 2.38 +0.52 71 0 32 0
29OCT26 740.00 P 5.43 5.43 5.43 2.91 +0.67 71 10 55 +10
29OCT26 750.00 P 0.00 0.00 0.00 3.54 +0.79 71 0 109 0
29OCT26 760.00 P 0.00 0.00 0.00 4.33 +0.96 71 0 39 0
29OCT26 770.00 P 10.90 10.90 7.10 5.12 +0.97 71 33 655 +31
29OCT26 780.00 P 10.00 11.45 10.00 6.20 +1.26 71 100 230 +91
29OCT26 790.00 P 10.12 10.12 10.12 7.33 +1.49 71 15 129 0
29OCT26 800.00 P 9.68 15.00 9.68 8.56 +1.59 71 24 228 +17
29OCT26 810.00 P 12.00 12.00 12.00 10.12 +2.01 71 2 94 +2
29OCT26 820.00 P 0.00 0.00 0.00 11.69 +2.20 72 0 76 0
29OCT26 830.00 P 20.00 22.66 20.00 13.54 +2.48 71 21 31 +4
29OCT26 840.00 P 25.10 25.55 17.30 15.64 +3.01 72 20 67 +10
29OCT26 850.00 P 19.00 28.30 17.50 17.74 +3.13 72 82 121 +67
29OCT26 860.00 P 23.06 32.26 20.42 20.31 +3.60 72 53 166 +51
29OCT26 870.00 P 34.60 34.60 33.56 23.04 +4.22 72 86 102 +64
29OCT26 880.00 P 28.00 38.41 26.00 25.77 +4.78 72 39 105 +29
29OCT26 890.00 P 30.30 43.93 28.48 28.97 +5.11 72 65 67 +42
29OCT26 900.00 P 36.00 48.00 31.00 32.37 +5.77 72 85 259 +51
29OCT26 910.00 P 45.00 50.52 36.17 35.99 +6.47 72 42 106 +15
29OCT26 920.00 P 50.00 55.66 39.82 39.82 +7.10 72 19 64 +4
29OCT26 930.00 P 50.00 60.80 44.11 43.60 +7.28 71 27 47 +9
29OCT26 940.00 P 51.99 63.00 47.83 47.83 +8.05 72 39 68 +27
29OCT26 950.00 P 50.00 74.65 50.00 52.98 +9.88 72 36 289 +19
29OCT26 960.00 P 73.94 77.66 57.80 58.02 +11.00 72 47 157 +29
29OCT26 970.00 P 67.80 75.01 63.11 63.44 +10.46 73 18 63 +7
29OCT26 980.00 P 60.00 88.50 60.00 68.95 +11.58 73 29 119 +20
29OCT26 990.00 P 88.50 95.00 75.64 73.70 +12.70 72 36 71 +6
29OCT26 1,000.00 P 82.00 85.00 81.80 80.21 +13.00 73 8 183 -1
29OCT26 1,010.00 P 0.00 0.00 0.00 86.73 +13.32 74 0 55 0
29OCT26 1,020.00 P 0.00 0.00 0.00 92.83 +13.87 73 0 27 0
29OCT26 1,030.00 P 129.47 129.47 129.47 99.55 +15.36 74 3 30 -3
29OCT26 1,040.00 P 0.00 0.00 0.00 103.57 +12.89 71 0 46 0
29OCT26 1,050.00 P 0.00 0.00 0.00 113.93 +17.65 75 0 95 0
29OCT26 1,060.00 P 120.00 120.00 120.00 120.00 +16.28 73 50 55 -25
29OCT26 1,070.00 P 0.00 0.00 0.00 124.95 +15.04 71 0 32 0
29OCT26 1,080.00 P 0.00 0.00 0.00 132.32 +15.25 71 0 102 0
29OCT26 1,090.00 P 0.00 0.00 0.00 140.12 +15.88 71 0 158 0
29OCT26 1,100.00 P 190.00 190.00 190.00 147.93 +16.51 71 1 423 -1
29OCT26 1,110.00 P 0.00 0.00 0.00 155.74 +16.97 71 0 43 0
29OCT26 1,120.00 P 0.00 0.00 0.00 163.91 +17.33 71 0 35 0
29OCT26 1,130.00 P 0.00 0.00 0.00 172.26 +17.87 71 0 10 0
29OCT26 1,140.00 P 0.00 0.00 0.00 180.61 +18.40 71 0 20 0
29OCT26 1,150.00 P 186.48 186.48 186.48 194.01 +23.75 78 4 122 +4
29OCT26 1,160.00 P 0.00 0.00 0.00 203.66 +26.31 80 0 16 0
29OCT26 1,170.00 P 0.00 0.00 0.00 211.26 +24.29 79 0 83 0
29OCT26 1,180.00 P 0.00 0.00 0.00 220.51 +23.14 80 0 31 0
29OCT26 1,190.00 P 0.00 0.00 0.00 229.02 +27.05 80 0 36 0
29OCT26 1,200.00 P 0.00 0.00 0.00 238.53 +26.53 81 0 39 0
29OCT26 1,210.00 P 0.00 0.00 0.00 246.80 +28.31 80 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 259.21 +31.16 86 0 23 0
29OCT26 1,230.00 P 0.00 0.00 0.00 265.06 +22.91 81 0 22 0
29OCT26 1,240.00 P 0.00 0.00 0.00 276.35 +28.78 85 0 34 0
29OCT26 1,250.00 P 0.00 0.00 0.00 283.83 +28.70 81 0 2 0
29OCT26 1,260.00 P 0.00 0.00 0.00 294.04 +27.24 84 0 0 0
29OCT26 1,270.00 P 310.00 310.00 310.00 304.04 +28.03 86 2 2 0
29OCT26 1,280.00 P 0.00 0.00 0.00 312.24 +27.40 83 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 323.15 +28.93 87 0 8 0
29OCT26 1,300.00 P 380.00 380.00 335.00 332.09 +30.86 86 7 18 -3
29OCT26 1,310.00 P 0.00 0.00 0.00 341.29 +27.48 86 0 1 0
29OCT26 1,320.00 P 0.00 0.00 0.00 351.45 +29.05 88 0 10 0
29OCT26 1,330.00 P 0.00 0.00 0.00 360.20 +27.16 86 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 370.82 +29.29 89 0 10 0
29OCT26 1,350.00 P 0.00 0.00 0.00 380.47 +28.11 90 0 25 0
29OCT26 1,360.00 P 0.00 0.00 0.00 389.48 +27.21 88 0 6 0
27NOV26 500.00 P 0.00 0.00 0.00 0.43 +0.02 74 0 35 0
27NOV26 510.00 P 0.00 0.00 0.00 0.56 +0.06 75 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 0.71 +0.06 75 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 0.85 +0.06 75 0 5 0
27NOV26 540.00 P 0.00 0.00 0.00 1.07 +0.12 75 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 1.31 +0.12 75 0 8 0
27NOV26 560.00 P 0.00 0.00 0.00 1.55 +0.12 75 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 1.89 +0.22 75 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 2.27 +0.22 75 0 2 0
27NOV26 590.00 P 0.00 0.00 0.00 2.65 +0.23 75 0 0 0
27NOV26 600.00 P 6.60 7.00 6.60 3.14 +0.34 75 2 2 +2
27NOV26 610.00 P 0.00 0.00 0.00 3.72 +0.39 75 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 4.31 +0.41 75 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 4.94 +0.34 75 0 1 0
27NOV26 640.00 P 0.00 0.00 0.00 5.63 +0.51 74 0 2 0
27NOV26 650.00 P 0.00 0.00 0.00 6.46 +0.50 74 0 16 0
27NOV26 660.00 P 0.00 0.00 0.00 7.30 +0.50 74 0 1 0
27NOV26 670.00 P 0.00 0.00 0.00 8.60 +0.96 75 0 1 0
27NOV26 680.00 P 11.80 11.80 11.80 9.83 +1.14 75 15 17 +14
27NOV26 690.00 P 0.00 0.00 0.00 11.05 +0.87 75 0 15 0
27NOV26 700.00 P 14.32 16.41 14.32 12.27 +0.86 75 20 44 +18
27NOV26 710.00 P 15.95 15.95 14.90 13.90 +1.25 75 25 28 +22
27NOV26 720.00 P 16.59 17.06 16.59 15.58 +1.38 75 30 23 +1
27NOV26 730.00 P 22.04 22.04 18.16 17.27 +1.38 75 24 30 +24
27NOV26 740.00 P 22.42 25.80 22.42 18.95 +1.62 75 112 129 +112
27NOV26 750.00 P 26.42 26.42 22.18 21.15 +2.09 75 18 55 +18
27NOV26 760.00 P 24.29 24.29 24.01 22.48 +1.86 74 30 39 +30
27NOV26 770.00 P 0.00 0.00 0.00 25.63 +3.05 75 0 58 0
27NOV26 780.00 P 0.00 0.00 0.00 27.88 +3.59 75 0 39 0
27NOV26 790.00 P 32.86 38.00 32.30 30.47 +4.06 75 34 93 +31
27NOV26 800.00 P 39.80 40.80 39.80 33.10 +3.88 75 7 69 +6
27NOV26 810.00 P 45.34 45.38 35.00 36.39 +4.98 75 47 176 +47
27NOV26 820.00 P 0.00 0.00 0.00 38.90 +4.77 75 0 76 0
27NOV26 830.00 P 0.00 0.00 0.00 42.06 +5.19 75 0 13 0
27NOV26 840.00 P 0.00 0.00 0.00 45.39 +5.66 75 0 30 0
27NOV26 850.00 P 59.40 59.40 49.70 48.91 +5.94 75 2 21 +2
27NOV26 860.00 P 59.00 68.00 59.00 52.58 +5.83 75 5 28 +1
27NOV26 870.00 P 0.00 0.00 0.00 56.55 +6.28 75 0 10 0
27NOV26 880.00 P 74.09 74.09 60.00 60.55 +7.14 75 19 31 +17
27NOV26 890.00 P 78.00 78.00 63.19 64.78 +7.01 75 6 12 +6
27NOV26 900.00 P 74.20 85.00 70.07 69.21 +7.27 75 10 43 +6
27NOV26 910.00 P 0.00 0.00 0.00 73.47 +7.55 75 0 10 0
27NOV26 920.00 P 85.30 85.30 85.30 78.58 +8.06 76 15 22 +11
27NOV26 930.00 P 88.40 103.21 88.40 83.52 +9.22 76 19 29 +14
27NOV26 940.00 P 109.03 109.03 98.27 89.01 +9.08 76 30 33 +30
27NOV26 950.00 P 102.00 104.05 100.00 93.91 +9.80 76 18 39 +10
27NOV26 960.00 P 104.78 109.98 98.63 99.47 +10.50 76 37 50 +37
27NOV26 970.00 P 118.76 121.85 118.76 104.29 +9.75 76 7 6 +2
27NOV26 980.00 P 128.12 128.12 128.12 110.04 +10.00 76 6 25 +6
27NOV26 990.00 P 0.00 0.00 0.00 115.77 +9.42 76 0 126 0
27NOV26 1,000.00 P 0.00 0.00 0.00 122.49 +10.44 77 0 36 0
27NOV26 1,010.00 P 0.00 0.00 0.00 128.22 +10.34 77 0 51 0
27NOV26 1,020.00 P 0.00 0.00 0.00 134.52 +10.64 77 0 7 0
27NOV26 1,030.00 P 0.00 0.00 0.00 140.71 +10.63 77 0 0 0
27NOV26 1,040.00 P 169.17 169.17 169.17 147.52 +12.92 77 7 12 0
27NOV26 1,050.00 P 150.00 175.00 150.00 154.34 +13.39 78 15 59 +3
27NOV26 1,060.00 P 167.30 167.30 163.70 161.16 +12.49 78 18 16 +1
27NOV26 1,070.00 P 0.00 0.00 0.00 167.99 +12.62 78 0 0 0
27NOV26 1,080.00 P 178.54 178.54 178.54 174.83 +12.71 78 6 18 +3
27NOV26 1,090.00 P 0.00 0.00 0.00 181.87 +13.20 78 0 7 0
27NOV26 1,100.00 P 0.00 0.00 0.00 189.40 +14.47 78 0 32 0
27NOV26 1,110.00 P 0.00 0.00 0.00 191.21 +8.93 74 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 204.48 +14.76 79 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 205.86 +9.81 74 0 15 0
27NOV26 1,140.00 P 0.00 0.00 0.00 219.59 +16.18 79 0 21 0
27NOV26 1,150.00 P 0.00 0.00 0.00 227.25 +20.05 79 0 17 0
27NOV26 1,160.00 P 0.00 0.00 0.00 228.56 +14.03 74 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 243.60 +21.72 80 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 244.44 +15.20 74 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 259.96 +17.81 81 0 36 0
27NOV26 1,200.00 P 0.00 0.00 0.00 268.15 +19.40 81 0 1 0
27NOV26 1,210.00 P 0.00 0.00 0.00 268.31 +15.42 74 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 276.61 +11.19 74 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 285.08 +11.54 74 0 1 0
27NOV26 1,240.00 P 0.00 0.00 0.00 293.54 +11.81 74 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 302.01 +12.00 74 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 310.49 +17.34 74 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 318.98 +12.21 74 0 1 0
27NOV26 1,280.00 P 0.00 0.00 0.00 327.48 +13.99 74 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 336.31 +17.74 74 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 354.73 +23.34 84 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 354.74 +14.72 75 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 363.01 +18.95 74 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 380.43 +27.63 84 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 389.61 +23.50 84 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 389.78 +13.79 74 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 398.90 +14.87 74 0 0 0
30DEC26 500.00 P 6.52 6.52 5.88 2.81 +0.22 75 2 20 +2
30DEC26 510.00 P 0.00 0.00 0.00 3.22 +0.23 75 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 3.78 +0.38 75 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 4.40 +0.39 75 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 5.03 +0.40 75 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 5.66 +0.42 75 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 6.54 +0.66 75 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 7.45 +0.68 75 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 8.37 +0.47 75 0 1 0
30DEC26 590.00 P 0.00 0.00 0.00 9.29 +0.47 75 0 15 0
30DEC26 600.00 P 13.00 14.00 13.00 10.51 +0.76 75 12 49 +12
30DEC26 610.00 P 0.00 0.00 0.00 11.80 +1.12 75 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 13.10 +0.79 75 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 13.98 +0.77 75 0 123 0
30DEC26 640.00 P 20.68 20.68 20.68 15.90 +1.42 75 3 3 +3
30DEC26 650.00 P 20.30 20.30 20.30 17.16 +1.24 75 10 12 +10
30DEC26 660.00 P 0.00 0.00 0.00 19.34 +1.70 75 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 20.98 +1.61 75 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 22.32 +1.22 75 0 21 0
30DEC26 690.00 P 0.00 0.00 0.00 25.20 +2.36 75 0 1 0
30DEC26 700.00 P 32.00 32.00 32.00 27.54 +3.44 75 2 4 +2
30DEC26 710.00 P 32.00 33.00 32.00 29.89 +2.76 75 4 90 0
30DEC26 720.00 P 0.00 0.00 0.00 32.24 +3.70 75 0 34 0
30DEC26 730.00 P 40.29 40.29 40.29 34.59 +2.88 76 1 31 +1
30DEC26 740.00 P 0.00 0.00 0.00 37.41 +3.41 75 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 40.42 +3.95 76 0 11 0
30DEC26 760.00 P 50.30 50.30 50.30 43.43 +5.21 76 1 6 +1
30DEC26 770.00 P 0.00 0.00 0.00 46.45 +5.38 76 0 8 0
30DEC26 780.00 P 56.90 59.00 56.90 49.47 +5.55 76 2 3 +2
30DEC26 790.00 P 46.77 46.77 46.77 52.72 +5.95 76 5 5 +5
30DEC26 800.00 P 60.00 60.00 60.00 56.47 +6.85 76 1 27 0
30DEC26 810.00 P 0.00 0.00 0.00 60.22 +7.30 76 0 4 0
30DEC26 820.00 P 0.00 0.00 0.00 63.98 +7.51 76 0 3 0
30DEC26 830.00 P 0.00 0.00 0.00 67.73 +7.72 76 0 13 0
30DEC26 840.00 P 0.00 0.00 0.00 71.50 +7.94 76 0 2 0
30DEC26 850.00 P 85.00 85.00 82.69 75.66 +8.54 76 13 38 +12
30DEC26 860.00 P 0.00 0.00 0.00 80.21 +9.54 76 0 2 0
30DEC26 870.00 P 93.37 93.37 93.37 84.75 +9.63 76 9 14 +9
30DEC26 880.00 P 94.50 102.31 94.50 89.30 +10.34 76 16 23 +15
30DEC26 890.00 P 0.00 0.00 0.00 93.86 +10.60 76 0 2 0
30DEC26 900.00 P 99.99 99.99 99.99 98.42 +10.67 76 6 18 +6
30DEC26 910.00 P 101.87 101.87 101.39 101.47 +9.61 75 34 4 +4
30DEC26 920.00 P 0.00 0.00 0.00 105.61 +8.75 75 1,500 2,255 +500
30DEC26 930.00 P 0.00 0.00 0.00 110.91 +8.38 75 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 116.36 +7.51 75 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 121.94 +4.43 75 0 70 0
30DEC26 960.00 P 133.00 133.00 133.00 127.64 +8.13 75 1 111 0
30DEC26 970.00 P 0.00 0.00 0.00 133.47 +8.43 76 0 76 0
30DEC26 980.00 P 141.00 141.00 141.00 139.43 +8.76 76 2 72 0
30DEC26 990.00 P 0.00 0.00 0.00 147.20 +10.76 77 0 21 0
30DEC26 1,000.00 P 150.00 175.00 150.00 153.62 +14.50 77 5 108 +4
30DEC26 1,010.00 P 0.00 0.00 0.00 159.79 +11.48 77 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 165.98 +11.57 77 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 172.16 +14.74 77 0 13 0
30DEC26 1,040.00 P 0.00 0.00 0.00 178.36 +17.48 77 0 19 0
30DEC26 1,050.00 P 0.00 0.00 0.00 184.86 +15.05 78 0 381 0
30DEC26 1,060.00 P 0.00 0.00 0.00 191.80 +14.77 78 0 68 0
30DEC26 1,070.00 P 0.00 0.00 0.00 198.74 +15.55 78 0 15 0
30DEC26 1,080.00 P 0.00 0.00 0.00 205.69 +16.27 78 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 212.64 +15.64 78 0 90 0
30DEC26 1,100.00 P 0.00 0.00 0.00 219.60 +17.20 78 0 120 0
30DEC26 1,110.00 P 0.00 0.00 0.00 226.51 +15.62 78 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 233.55 +16.11 78 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 240.98 +15.73 79 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 248.62 +16.91 79 0 1 0
30DEC26 1,150.00 P 0.00 0.00 0.00 256.27 +16.71 79 0 3 0
30DEC26 1,160.00 P 0.00 0.00 0.00 263.93 +18.94 79 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 271.59 +20.85 79 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 279.25 +18.85 79 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 286.93 +19.30 79 0 0 0
30DEC26 1,200.00 P 321.34 321.34 317.09 294.61 +17.85 79 65 90 -11
30DEC26 1,210.00 P 0.00 0.00 0.00 302.53 +19.73 80 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 310.80 +17.99 80 0 8 0
30DEC26 1,230.00 P 0.00 0.00 0.00 319.07 +18.82 80 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 327.35 +19.43 81 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 335.54 +24.71 81 0 500 0
30DEC26 1,260.00 P 0.00 0.00 0.00 343.09 +18.40 80 0 15 0
30DEC26 1,270.00 P 0.00 0.00 0.00 352.20 +25.29 81 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 360.51 +19.49 81 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 368.82 +21.62 81 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 377.37 +21.97 81 0 1 0
30DEC26 1,310.00 P 0.00 0.00 0.00 384.64 +18.23 81 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 394.74 +23.49 82 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 403.31 +22.79 82 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 411.70 +21.95 82 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 420.37 +21.57 83 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 429.70 +21.63 83 0 1 0
28JAN27 910.00 P 0.00 0.00 0.00 123.32 - 76 0 0 -
28JAN27 920.00 P 148.69 148.69 148.69 128.69 - 76 15 15 -
28JAN27 930.00 P 0.00 0.00 0.00 134.18 - 76 0 0 -
28JAN27 940.00 P 148.34 148.34 148.34 139.78 - 76 15 15 -
28JAN27 950.00 P 150.87 150.87 150.87 145.50 - 76 15 15 -
28JAN27 960.00 P 157.65 157.65 157.65 151.33 - 77 15 15 -
28JAN27 970.00 P 162.73 170.00 162.73 157.27 +8.38 77 32 33 +32
28JAN27 980.00 P 168.83 168.83 168.83 163.91 +9.87 77 15 15 +15
28JAN27 990.00 P 0.00 0.00 0.00 169.42 +9.52 77 0 0 0
28JAN27 1,000.00 P 0.00 0.00 0.00 176.14 +9.61 77 0 0 0
28JAN27 1,010.00 P 0.00 0.00 0.00 181.19 +8.58 77 0 0 0
28JAN27 1,020.00 P 0.00 0.00 0.00 188.48 +9.70 77 0 0 0
28JAN27 1,030.00 P 0.00 0.00 0.00 195.26 +13.81 78 0 0 0
28JAN27 1,040.00 P 0.00 0.00 0.00 200.99 +12.38 78 0 15 0
28JAN27 1,050.00 P 0.00 0.00 0.00 209.07 +16.19 78 0 0 0
28JAN27 1,060.00 P 0.00 0.00 0.00 215.43 +14.22 79 0 0 0
28JAN27 1,070.00 P 0.00 0.00 0.00 222.47 +16.36 79 0 0 0
28JAN27 1,080.00 P 0.00 0.00 0.00 228.08 +15.53 78 0 0 0
28JAN27 1,090.00 P 0.00 0.00 0.00 236.07 +15.06 79 0 0 0
28JAN27 1,100.00 P 0.00 0.00 0.00 241.77 +14.09 78 0 0 0
28JAN27 1,110.00 P 0.00 0.00 0.00 250.64 +15.16 79 0 0 0
28JAN27 1,120.00 P 0.00 0.00 0.00 256.84 +16.64 79 0 0 0
28JAN27 1,130.00 P 284.16 284.16 284.16 264.76 +17.83 79 15 15 +15
28JAN27 1,140.00 P 291.83 291.83 291.83 271.83 +16.93 79 15 15 +15
28JAN27 1,150.00 P 0.00 0.00 0.00 278.92 +17.55 79 0 0 0
28JAN27 1,160.00 P 0.00 0.00 0.00 285.98 +17.27 79 0 0 0
28JAN27 1,170.00 P 0.00 0.00 0.00 294.24 +18.26 80 0 0 0
28JAN27 1,180.00 P 0.00 0.00 0.00 301.89 +18.54 80 0 0 0
28JAN27 1,190.00 P 0.00 0.00 0.00 308.07 +16.35 79 0 0 0
28JAN27 1,200.00 P 0.00 0.00 0.00 317.45 +17.08 80 0 0 0
30MAR27 710.00 P 73.07 77.40 73.07 71.79 +5.01 78 7 55 +4
30MAR27 720.00 P 0.00 0.00 0.00 75.82 +5.17 78 0 3 0
30MAR27 730.00 P 0.00 0.00 0.00 79.84 +4.82 78 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 83.33 +4.62 78 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 87.90 +4.97 78 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 91.35 +5.92 78 0 5 0
30MAR27 770.00 P 0.00 0.00 0.00 95.96 +5.74 78 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 100.00 +6.55 78 0 1 0
30MAR27 790.00 P 0.00 0.00 0.00 104.38 +5.54 78 0 1 0
30MAR27 800.00 P 0.00 0.00 0.00 109.20 +5.82 78 1 3 +1
30MAR27 810.00 P 0.00 0.00 0.00 114.03 +6.19 78 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 118.86 +6.55 78 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 123.69 +7.42 78 0 1 0
30MAR27 840.00 P 0.00 0.00 0.00 128.52 +7.43 78 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 133.35 +7.42 78 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 136.96 +6.12 78 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 143.04 +7.15 78 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 148.41 +6.97 78 0 16 0
30MAR27 890.00 P 0.00 0.00 0.00 154.04 +7.32 78 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 157.15 +5.20 77 0 132 0
30MAR27 910.00 P 0.00 0.00 0.00 161.68 +4.24 77 0 155 0
30MAR27 920.00 P 0.00 0.00 0.00 167.34 +5.40 77 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 173.11 +6.40 77 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 177.68 +6.19 77 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 184.88 +7.62 78 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 190.93 +7.88 78 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 197.02 +8.08 78 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 203.25 +8.33 78 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 209.52 +8.55 78 0 1 0
30MAR27 1,000.00 P 0.00 0.00 0.00 216.42 +9.31 78 0 17 0
30MAR27 1,010.00 P 0.00 0.00 0.00 222.35 +9.03 78 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 231.32 +11.71 79 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 235.84 +9.31 78 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 242.79 +11.68 79 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 248.51 +6.35 78 0 942 0
30MAR27 1,060.00 P 0.00 0.00 0.00 255.63 +8.39 79 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 261.05 +7.90 78 0 268 0
30MAR27 1,080.00 P 0.00 0.00 0.00 269.00 +7.39 79 0 201 0
30MAR27 1,090.00 P 0.00 0.00 0.00 275.69 +7.98 79 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 282.01 +7.46 79 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 291.45 +10.31 80 0 20 0
30MAR27 1,120.00 P 0.00 0.00 0.00 298.78 +10.46 80 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 304.14 +8.63 79 0 16 0
30MAR27 1,140.00 P 0.00 0.00 0.00 311.69 +8.99 79 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 318.26 +8.37 79 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 327.53 +10.45 80 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 333.56 +15.91 80 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 340.71 +15.74 80 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 348.27 +15.81 80 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 356.40 +16.54 80 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 363.15 +15.89 80 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 370.97 +15.94 80 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 378.74 +15.32 80 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 386.44 +16.49 80 0 1 0
30MAR27 1,250.00 P 0.00 0.00 0.00 394.65 +16.99 81 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 402.74 +17.46 81 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 411.36 +17.85 81 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 419.23 +15.88 81 0 1 0
30MAR27 1,290.00 P 0.00 0.00 0.00 426.29 +17.60 81 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 433.88 +16.52 81 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 442.56 +17.53 81 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 449.98 +17.31 81 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 458.62 +17.94 82 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 466.78 +18.43 82 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 474.37 +16.80 82 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 483.78 +19.43 82 0 0 0
29JUN27 710.00 P 112.00 112.00 112.00 107.12 +4.05 79 1 39 +1
29JUN27 720.00 P 114.95 114.95 114.95 111.38 +4.21 79 2 18 +2
29JUN27 730.00 P 0.00 0.00 0.00 115.64 +4.40 79 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 119.92 +4.37 79 0 30 0
29JUN27 750.00 P 121.96 121.96 121.96 124.57 +4.96 79 2 32 +2
29JUN27 760.00 P 0.00 0.00 0.00 129.05 +4.90 79 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 133.81 +5.35 79 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 138.24 +4.78 78 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 143.21 +5.15 78 0 1 0
29JUN27 800.00 P 0.00 0.00 0.00 148.40 +5.59 78 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 153.81 +5.59 79 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 158.53 +5.96 79 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 164.25 +6.21 79 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 168.69 +5.33 79 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 174.16 +5.97 79 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 180.19 +6.50 79 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 185.09 +5.78 79 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 191.26 +6.68 79 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 194.68 +4.25 78 0 14 0
29JUN27 900.00 P 206.12 206.12 206.12 201.57 +4.76 78 15 29 +15
29JUN27 910.00 P 0.00 0.00 0.00 207.05 +4.74 78 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 213.01 +6.10 78 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 219.06 +5.62 78 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 225.16 +6.61 79 0 0 0
29JUN27 950.00 P 240.83 240.83 240.83 231.33 +6.74 79 15 0 -15
29JUN27 960.00 P 0.00 0.00 0.00 237.57 +6.91 79 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 243.89 +7.15 79 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 250.25 +7.26 79 0 1 0
29JUN27 990.00 P 0.00 0.00 0.00 256.71 +7.46 79 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 263.11 +12.84 79 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 269.63 +7.65 79 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 277.16 +8.72 79 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 282.92 +10.75 79 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 288.07 +9.08 79 0 331 0
29JUN27 1,050.00 P 308.80 308.80 308.80 298.71 +8.91 80 4 518 +4
29JUN27 1,060.00 P 0.00 0.00 0.00 301.84 +6.96 79 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 308.38 +6.67 79 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 318.52 +9.84 80 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 322.80 +7.74 79 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 322.81 +0.72 77 0 3 0
29JUN27 1,110.00 P 0.00 0.00 0.00 337.35 +7.45 80 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 346.26 +10.26 81 0 2 0
29JUN27 1,130.00 P 0.00 0.00 0.00 351.88 +7.26 80 0 15 0
29JUN27 1,140.00 P 0.00 0.00 0.00 360.98 +9.14 81 0 196 0
29JUN27 1,150.00 P 0.00 0.00 0.00 368.34 +10.34 81 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 375.71 +10.56 81 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 383.07 +9.35 81 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 390.29 +9.52 81 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 397.82 +9.59 81 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 405.21 +9.84 81 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 412.60 +11.27 81 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 419.99 +10.17 81 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 427.39 +9.64 81 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 434.80 +9.61 81 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 442.22 +10.54 81 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 449.66 +10.16 81 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 457.39 +14.98 81 0 15 0
29JUN27 1,280.00 P 0.00 0.00 0.00 465.40 +16.50 82 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 473.40 +16.85 82 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 481.41 +16.30 82 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 489.42 +16.53 82 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 497.44 +18.42 82 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 505.45 +15.45 82 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 513.48 +15.66 82 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 521.50 +17.28 82 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 529.54 +17.96 82 0 0 0
29SEP27 900.00 P 229.39 229.39 229.39 238.02 +8.63 79 1 5 +1
29SEP27 910.00 P 0.00 0.00 0.00 242.51 +6.86 79 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 249.20 +7.80 79 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 255.39 +8.06 79 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 261.63 +8.98 79 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 267.93 +9.13 79 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 274.29 +9.28 79 0 0 0
29SEP27 970.00 P 282.20 282.20 282.20 280.71 +9.43 79 1 1 +1
29SEP27 980.00 P 0.00 0.00 0.00 287.19 +9.58 79 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 293.73 +11.63 79 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 300.32 +11.80 79 0 1 0
29SEP27 1,010.00 P 0.00 0.00 0.00 306.97 +12.28 79 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 313.67 +12.46 79 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 321.57 +13.47 80 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 328.39 +13.97 80 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 335.09 +11.75 80 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 342.23 +10.02 80 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 349.15 +10.67 80 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 356.01 +10.38 80 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 363.09 +10.71 80 0 1 0
29SEP27 1,100.00 P 0.00 0.00 0.00 370.59 +10.54 80 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 377.74 +11.61 81 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 384.92 +11.23 81 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 391.96 +11.45 81 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 399.09 +11.37 81 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 406.80 +10.79 81 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 413.76 +11.87 81 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 421.30 +10.75 81 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 428.96 +13.72 81 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 436.18 +15.87 81 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 443.47 +14.96 81 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 451.01 +17.20 81 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 458.23 +16.06 81 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 466.47 +16.85 81 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 473.55 +16.44 81 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 481.56 +24.37 81 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 488.93 +16.13 81 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 497.37 +17.56 82 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 504.65 +16.74 82 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 512.00 +16.64 82 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 518.00 +13.71 81 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 527.65 +16.37 82 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 535.27 +17.27 82 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 543.24 +15.24 82 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 551.36 +15.36 82 0 0 0
TOTAL PUT 5,466 24,355 +795
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 32.940
09OCT26 21.50 C 0.00 0.00 0.00 11.44 +1.66 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 10.94 +1.66 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 10.44 +1.66 0 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 9.94 +1.66 0 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 9.44 +1.66 0 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 8.94 +1.66 0 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 8.44 +1.66 0 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 7.94 +1.66 0 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 7.44 +1.66 0 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 6.94 +1.66 0 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 6.44 +1.66 0 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 5.94 +1.66 0 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 5.44 +1.59 0 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 4.94 +1.59 0 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 4.44 +1.59 0 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 3.94 +1.59 0 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 3.44 +1.66 0 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 2.94 +1.65 0 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 2.44 +1.61 0 0 0 -44
09OCT26 31.00 C 0.00 0.00 0.00 1.94 +1.51 0 0 0 -27
09OCT26 31.50 C 0.83 0.83 0.83 1.44 +1.25 0 15 0 -97
09OCT26 32.00 C 0.20 1.03 0.10 0.94 +0.88 0 183 0 -88
09OCT26 32.50 C 0.07 0.50 0.07 0.44 +0.42 0 107 0 -97
09OCT26 33.00 C 0.05 0.25 0.02 0.00 -0.01 0 465 364 +230
09OCT26 33.50 C 0.03 0.03 0.01 0.00 -0.01 0 16 40 0
09OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
09OCT26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
09OCT26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
09OCT26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
09OCT26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 11.45 +1.65 0 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 10.95 +1.65 0 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 10.45 +1.65 0 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 10.00 +1.70 131 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 9.45 +1.65 0 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 9.04 +1.74 131 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 8.46 +1.66 82 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 7.96 +1.66 76 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 7.46 +1.66 71 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 6.96 +1.66 65 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 6.51 +1.71 88 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 5.96 +1.66 55 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 5.46 +1.61 50 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 4.96 +1.61 44 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 4.46 +1.61 40 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 3.96 +1.58 35 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 3.47 +1.47 38 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 2.99 +1.40 39 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 2.52 +1.36 39 0 0 0
16OCT26 31.00 C 1.40 1.40 1.40 2.09 +1.23 41 15 15 +13
16OCT26 31.50 C 0.00 0.00 0.00 1.71 +1.09 43 0 30 0
16OCT26 32.00 C 0.72 1.31 0.62 1.33 +0.88 42 305 186 +40
16OCT26 32.50 C 0.44 0.95 0.44 1.00 +0.70 41 6 85 0
16OCT26 33.00 C 0.41 0.74 0.39 0.72 +0.53 40 97 135 +66
16OCT26 33.50 C 0.20 0.51 0.20 0.48 +0.37 39 39 77 +15
16OCT26 34.00 C 0.14 0.35 0.13 0.34 +0.27 40 31 35 +17
16OCT26 34.50 C 0.10 0.22 0.10 0.22 +0.18 40 25 67 +23
16OCT26 35.00 C 0.06 0.15 0.06 0.14 +0.11 40 74 160 +57
16OCT26 35.50 C 0.00 0.00 0.00 0.08 +0.06 40 0 16 0
16OCT26 36.00 C 0.03 0.03 0.03 0.05 +0.04 40 3 2 -3
16OCT26 36.50 C 0.04 0.05 0.04 0.03 +0.02 41 30 30 +30
16OCT26 37.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
16OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 22.46 - 154 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 21.96 +1.66 137 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 21.46 +1.66 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 20.96 +1.66 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 20.46 +1.66 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 19.96 +1.66 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 19.46 +1.65 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 18.96 +1.65 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 18.47 +1.66 124 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 17.97 +1.66 116 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 17.47 +1.66 109 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 16.97 +1.66 100 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 16.45 +1.64 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 15.97 +1.66 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 15.47 +1.66 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 14.99 +1.68 109 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 14.47 +1.66 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.94 +1.62 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.47 +1.65 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.98 +1.66 78 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.98 +1.66 67 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.98 +1.66 56 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.00 +1.68 68 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.04 +1.71 72 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.99 +1.65 46 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 6.99 +1.63 39 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 5.96 +1.55 0 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 5.05 +1.44 42 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 4.13 +1.46 42 0 143 0
29OCT26 30.00 C 3.17 3.17 3.17 3.33 +1.30 45 15 113 0
29OCT26 31.00 C 1.70 2.49 1.70 2.55 +1.20 44 18 240 -16
29OCT26 32.00 C 1.23 1.85 1.23 1.83 +0.93 41 136 908 +51
29OCT26 33.00 C 0.74 1.31 0.74 1.31 +0.74 42 35 1,210 -1
29OCT26 34.00 C 0.43 0.87 0.43 0.86 +0.51 41 109 1,392 +33
29OCT26 35.00 C 0.26 0.57 0.26 0.56 +0.35 41 409 598 -6
29OCT26 36.00 C 0.18 0.35 0.17 0.35 +0.23 42 88 654 +6
29OCT26 37.00 C 0.12 0.23 0.11 0.21 +0.15 42 51 638 +39
29OCT26 38.00 C 0.07 0.13 0.07 0.13 +0.10 43 35 865 +5
29OCT26 39.00 C 0.06 0.08 0.06 0.07 +0.05 42 52 293 -1
29OCT26 40.00 C 0.03 0.03 0.03 0.04 +0.03 43 10 278 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 664 0
29OCT26 42.00 C 0.03 0.03 0.03 0.01 0.00 42 2 269 -1
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 204 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 123 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 146 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 212 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 206 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 327 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 681 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,031 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 75 0 298 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 55 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 99 0 48 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 110 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 115 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 22.49 - 109 0 0 -
27NOV26 11.00 C 0.00 0.00 0.00 21.99 +1.66 98 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 21.49 +1.66 75 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 20.99 +1.66 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 20.51 +1.67 106 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 20.00 +1.66 87 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 19.50 +1.66 78 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 19.00 +1.66 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 18.50 +1.66 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 18.01 +1.66 77 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 17.50 +1.65 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 17.01 +1.66 59 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 16.51 +1.66 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 16.01 +1.65 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 15.52 +1.66 61 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 15.02 +1.66 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 14.52 +1.66 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 14.02 +1.66 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 13.53 +1.66 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 13.03 +1.66 48 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.03 +1.65 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.99 +1.59 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.06 +1.64 44 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.04 +1.57 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.03 +1.49 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.06 +1.45 27 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.29 +1.50 43 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.60 +1.57 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.78 +1.45 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.95 +1.25 44 0 81 0
27NOV26 31.00 C 0.00 0.00 0.00 3.30 +1.16 45 0 114 0
27NOV26 32.00 C 1.95 2.54 1.95 2.69 +1.00 44 9 321 +5
27NOV26 33.00 C 1.78 2.05 1.70 2.16 +0.85 44 6 248 0
27NOV26 34.00 C 1.19 1.36 1.19 1.74 +0.74 44 3 324 +1
27NOV26 35.00 C 1.03 1.10 1.02 1.36 +0.59 44 16 157 +6
27NOV26 36.00 C 0.75 1.04 0.75 1.04 +0.47 43 15 187 +14
27NOV26 37.00 C 0.78 0.79 0.75 0.79 +0.35 43 4 86 +1
27NOV26 38.00 C 0.42 0.58 0.42 0.63 +0.31 44 21 262 +11
27NOV26 39.00 C 0.00 0.00 0.00 0.47 +0.24 44 0 76 0
27NOV26 40.00 C 0.24 0.38 0.24 0.35 +0.19 44 160 296 +105
27NOV26 41.00 C 0.00 0.00 0.00 0.26 +0.14 44 0 811 0
27NOV26 42.00 C 0.00 0.00 0.00 0.19 +0.11 44 0 73 0
27NOV26 43.00 C 0.00 0.00 0.00 0.14 +0.08 44 0 142 0
27NOV26 44.00 C 0.00 0.00 0.00 0.10 +0.06 44 0 44 0
27NOV26 45.00 C 0.00 0.00 0.00 0.07 +0.04 44 0 89 0
27NOV26 46.00 C 0.07 0.07 0.07 0.05 +0.03 44 10 76 +10
27NOV26 47.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 19 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 21 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 99 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 357 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 197 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 22.59 - 118 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 22.02 +1.66 64 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 21.54 +1.68 89 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 20.99 +1.62 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 20.59 +1.72 98 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 20.03 +1.65 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 19.60 +1.72 91 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 19.16 +1.78 97 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 18.65 +1.76 92 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 18.08 +1.69 73 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 17.55 +1.66 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 17.04 +1.64 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 16.53 +1.63 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 16.06 +1.65 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.59 +1.68 58 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.02 +1.60 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 14.71 +1.79 70 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.26 +1.83 72 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.59 +1.65 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.14 +1.69 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.08 +1.60 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.15 +1.62 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.25 +1.65 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.26 +1.56 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.44 +1.60 47 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.37 +1.34 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.51 +1.24 39 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 5.83 +1.27 42 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 5.03 +1.23 41 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 4.36 +1.02 41 0 135 0
30DEC26 31.00 C 3.21 3.86 3.20 3.86 +1.09 43 101 285 +79
30DEC26 32.00 C 2.83 3.30 2.83 3.30 +0.96 43 46 871 +42
30DEC26 33.00 C 2.28 2.34 2.28 2.87 +0.92 44 28 371 -13
30DEC26 34.00 C 2.35 2.36 2.35 2.36 +0.73 43 18 554 0
30DEC26 35.00 C 1.95 1.95 1.93 2.05 +0.72 44 4 535 0
30DEC26 36.00 C 1.28 1.60 1.28 1.71 +0.60 44 4 1,380 0
30DEC26 37.00 C 1.40 1.40 1.40 1.40 +0.49 44 6 501 0
30DEC26 38.00 C 1.00 1.18 1.00 1.18 +0.45 44 70 592 +55
30DEC26 39.00 C 0.91 0.92 0.91 0.98 +0.40 44 16 368 0
30DEC26 40.00 C 0.82 0.82 0.82 0.80 +0.34 44 15 602 0
30DEC26 41.00 C 0.49 0.49 0.49 0.65 +0.28 44 10 199 0
30DEC26 42.00 C 0.00 0.00 0.00 0.53 +0.24 44 0 893 0
30DEC26 43.00 C 0.49 0.49 0.49 0.42 +0.19 44 15 994 0
30DEC26 44.00 C 0.00 0.00 0.00 0.34 +0.16 44 0 479 0
30DEC26 45.00 C 0.30 0.34 0.30 0.27 +0.13 44 136 1,099 +135
30DEC26 46.00 C 0.21 0.21 0.21 0.22 +0.11 44 5 546 0
30DEC26 47.00 C 0.18 0.23 0.16 0.17 +0.08 44 25 662 -1
30DEC26 48.00 C 0.21 0.21 0.21 0.14 +0.07 44 15 171 0
30DEC26 49.00 C 0.00 0.00 0.00 0.11 +0.06 44 0 1,009 0
30DEC26 50.00 C 0.14 0.15 0.14 0.09 +0.05 45 18 145 -17
30DEC26 52.50 C 0.00 0.00 0.00 0.05 +0.03 45 0 175 0
30DEC26 55.00 C 0.05 0.08 0.05 0.03 +0.02 45 60 266 +40
30DEC26 57.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 360 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 77 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28JAN27 10.50 C 0.00 0.00 0.00 22.62 - 102 0 0 -
28JAN27 11.00 C 0.00 0.00 0.00 22.06 +1.67 77 0 0 0
28JAN27 11.50 C 0.00 0.00 0.00 21.54 +1.65 0 0 0 0
28JAN27 12.00 C 0.00 0.00 0.00 20.99 +1.59 0 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 20.61 +1.71 81 0 0 0
28JAN27 13.00 C 0.00 0.00 0.00 20.13 +1.72 81 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 19.65 +1.74 81 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 19.16 +1.74 79 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 18.65 +1.73 74 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 18.17 +1.74 73 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 17.63 +1.69 63 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 17.15 +1.71 63 0 0 0
28JAN27 16.50 C 0.00 0.00 0.00 16.64 +1.69 58 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 16.12 +1.66 49 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 15.59 +1.63 0 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 15.14 +1.67 48 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 14.71 +1.72 56 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 14.26 +1.76 58 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 13.67 +1.65 45 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 13.23 +1.69 50 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 12.30 +1.71 50 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 11.31 +1.64 46 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 10.30 +1.53 41 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 9.60 +1.69 49 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 8.74 +1.65 48 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 7.88 +1.56 46 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 6.91 +1.32 42 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 6.22 +1.30 43 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 5.59 +1.23 44 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 4.88 +1.04 43 0 1 0
28JAN27 31.00 C 3.63 4.14 3.63 4.41 +1.08 45 99 148 +99
28JAN27 32.00 C 3.23 3.77 3.21 3.77 +1.04 43 153 199 +137
28JAN27 33.00 C 2.78 3.21 2.78 3.40 +0.95 45 68 132 +36
28JAN27 34.00 C 0.00 0.00 0.00 2.94 +0.85 45 0 0 0
28JAN27 35.00 C 0.00 0.00 0.00 2.56 +0.79 45 0 148 0
28JAN27 36.00 C 2.18 2.18 2.18 2.23 +0.74 45 15 72 0
28JAN27 37.00 C 0.00 0.00 0.00 1.92 +0.67 45 0 10 0
28JAN27 38.00 C 0.00 0.00 0.00 1.65 +0.60 45 0 2 0
28JAN27 39.00 C 1.08 1.11 1.08 1.41 +0.54 45 21 21 +21
28JAN27 40.00 C 1.00 1.05 0.95 1.20 +0.47 45 31 34 +31
28JAN27 41.00 C 0.82 1.05 0.82 1.02 +0.42 45 578 599 +563
28JAN27 42.00 C 0.91 0.91 0.91 0.86 +0.36 45 1 1 +1
28JAN27 43.00 C 0.00 0.00 0.00 0.73 +0.32 45 0 5 0
28JAN27 44.00 C 0.00 0.00 0.00 0.61 +0.27 45 0 0 0
28JAN27 45.00 C 0.00 0.00 0.00 0.51 +0.24 44 0 0 0
28JAN27 46.00 C 0.51 0.51 0.51 0.43 +0.21 45 15 15 +15
28JAN27 47.00 C 0.44 0.44 0.44 0.36 +0.18 44 15 15 +15
28JAN27 48.00 C 0.00 0.00 0.00 0.30 +0.15 44 0 0 0
28JAN27 49.00 C 0.00 0.00 0.00 0.25 +0.13 44 0 0 0
28JAN27 50.00 C 0.00 0.00 0.00 0.21 +0.11 45 0 0 0
28JAN27 52.50 C 0.00 0.00 0.00 0.13 +0.07 44 0 0 0
28JAN27 55.00 C 0.00 0.00 0.00 0.08 +0.04 44 0 0 0
28JAN27 57.50 C 0.00 0.00 0.00 0.05 +0.03 44 0 0 0
28JAN27 60.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
28JAN27 62.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
28JAN27 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28JAN27 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28JAN27 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28JAN27 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28JAN27 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28JAN27 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 22.68 - 83 0 0 -
30MAR27 11.00 C 0.00 0.00 0.00 22.21 +1.76 83 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 21.72 +1.76 80 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 21.20 +1.74 73 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 20.73 +1.76 74 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 20.25 +1.77 72 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 19.76 +1.77 70 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 19.22 +1.72 62 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 18.78 +1.77 65 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 18.27 +1.74 61 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 17.82 +1.78 63 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 17.28 +1.72 56 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 16.80 +1.72 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 16.32 +1.72 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 15.86 +1.73 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 15.40 +1.75 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.91 +1.72 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.44 +1.71 52 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.97 +1.70 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.55 +1.73 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.65 +1.71 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.75 +1.66 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.90 +1.62 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.08 +1.58 48 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 9.19 +1.43 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.44 +1.37 46 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 7.61 +1.20 44 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 6.93 +1.13 44 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 6.41 +1.22 45 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 5.94 +1.37 47 0 236 0
30MAR27 31.00 C 4.63 4.63 4.61 5.37 +1.26 46 71 300 0
30MAR27 32.00 C 4.11 4.15 4.11 4.85 +1.05 46 112 1,087 +97
30MAR27 33.00 C 3.77 3.77 3.71 4.26 +0.92 45 30 327 +13
30MAR27 34.00 C 0.00 0.00 0.00 3.89 +0.96 45 0 267 0
30MAR27 35.00 C 0.00 0.00 0.00 3.48 +0.76 45 0 600 0
30MAR27 36.00 C 3.03 3.03 3.01 3.01 +0.67 44 300 1,803 +300
30MAR27 37.00 C 0.00 0.00 0.00 2.81 +0.72 45 0 92 0
30MAR27 38.00 C 0.00 0.00 0.00 2.51 +0.59 45 0 96 0
30MAR27 39.00 C 0.00 0.00 0.00 2.22 +0.51 45 0 85 0
30MAR27 40.00 C 2.00 2.00 2.00 1.98 +0.47 45 14 1,051 +4
30MAR27 41.00 C 0.00 0.00 0.00 1.76 +0.44 45 0 29 0
30MAR27 42.00 C 0.00 0.00 0.00 1.56 +0.39 45 0 56 0
30MAR27 43.00 C 0.00 0.00 0.00 1.38 +0.35 45 0 70 0
30MAR27 44.00 C 0.00 0.00 0.00 1.22 +0.31 45 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 1.08 +0.28 45 0 136 0
30MAR27 46.00 C 0.00 0.00 0.00 0.95 +0.25 45 0 21 0
30MAR27 47.00 C 0.84 0.84 0.84 0.84 +0.23 45 1 175 +1
30MAR27 48.00 C 0.75 0.86 0.75 0.74 +0.20 45 151 137 +94
30MAR27 49.00 C 0.00 0.00 0.00 0.65 +0.18 45 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 0.58 +0.17 45 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 0.42 +0.12 45 0 36 0
30MAR27 55.00 C 0.00 0.00 0.00 0.30 +0.09 45 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 0.22 +0.07 45 0 0 0
30MAR27 60.00 C 0.27 0.27 0.27 0.16 +0.05 45 17 121 -3
30MAR27 62.50 C 0.00 0.00 0.00 0.11 +0.03 45 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN27 10.50 C 0.00 0.00 0.00 22.81 - 79 0 0 -
29JUN27 11.00 C 0.00 0.00 0.00 22.33 +1.81 77 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 21.81 +1.78 71 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 21.36 +1.82 72 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 20.89 +1.83 71 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 20.46 +1.88 72 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 19.92 +1.83 66 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 19.44 +1.82 64 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 18.97 +1.83 63 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 18.48 +1.82 61 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 18.02 +1.83 60 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 17.50 +1.77 56 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 17.03 +1.76 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 16.59 +1.78 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 16.14 +1.79 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 15.65 +1.74 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 15.26 +1.79 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.80 +1.77 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.36 +1.75 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.87 +1.68 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.08 +1.70 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.24 +1.65 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.37 +1.53 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.60 +1.47 48 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 9.80 +1.34 46 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 9.09 +1.27 46 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.44 +1.21 46 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 7.91 +1.25 47 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 7.36 +1.23 47 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 6.65 +1.00 46 0 46 0
29JUN27 31.00 C 6.23 6.23 6.23 6.17 +0.86 46 1 128 +1
29JUN27 32.00 C 5.34 5.70 5.34 5.73 +0.96 46 2 142 +1
29JUN27 33.00 C 5.26 5.28 5.26 5.23 +0.87 46 2 167 +1
29JUN27 34.00 C 0.00 0.00 0.00 4.90 +0.90 46 0 185 0
29JUN27 35.00 C 0.00 0.00 0.00 4.52 +0.85 47 0 104 0
29JUN27 36.00 C 4.16 4.16 4.16 4.18 +0.74 47 1 133 0
29JUN27 37.00 C 3.42 3.42 3.42 3.83 +0.76 47 30 126 +30
29JUN27 38.00 C 0.00 0.00 0.00 3.50 +0.69 47 0 37 0
29JUN27 39.00 C 3.21 3.25 3.21 3.22 +0.67 46 2 81 0
29JUN27 40.00 C 0.00 0.00 0.00 2.95 +0.61 46 0 178 0
29JUN27 41.00 C 2.72 2.84 2.72 2.69 +0.55 46 4 189 0
29JUN27 42.00 C 2.57 2.63 2.57 2.48 +0.54 46 2 193 0
29JUN27 43.00 C 0.00 0.00 0.00 2.26 +0.48 46 0 92 0
29JUN27 44.00 C 0.00 0.00 0.00 2.06 +0.43 46 0 10 0
29JUN27 45.00 C 1.83 1.83 1.83 1.89 +0.42 46 6 38 0
29JUN27 46.00 C 0.00 0.00 0.00 1.73 +0.39 46 0 3 0
29JUN27 47.00 C 0.00 0.00 0.00 1.58 +0.35 46 0 10 0
29JUN27 48.00 C 0.00 0.00 0.00 1.43 +0.31 46 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 1.32 +0.30 46 0 47 0
29JUN27 50.00 C 0.00 0.00 0.00 1.21 +0.28 46 0 42 0
29JUN27 52.50 C 0.00 0.00 0.00 0.96 +0.22 46 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 0.76 +0.17 46 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 0.61 +0.15 46 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.48 +0.11 46 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 0.39 +0.10 46 0 71 0
29JUN27 65.00 C 0.00 0.00 0.00 0.30 +0.07 46 0 117 0
29JUN27 67.50 C 0.00 0.00 0.00 0.25 +0.07 46 0 37 0
29JUN27 70.00 C 0.00 0.00 0.00 0.19 +0.04 46 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.16 +0.04 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.13 +0.04 46 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29SEP27 10.50 C 0.00 0.00 0.00 22.81 - 72 0 0 -
29SEP27 11.00 C 0.00 0.00 0.00 22.35 +1.83 71 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 21.85 +1.81 68 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 21.36 +1.80 65 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 20.91 +1.83 65 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 20.46 +1.86 65 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 19.94 +1.81 61 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 19.47 +1.81 60 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 19.02 +1.83 59 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 18.56 +1.83 58 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 18.03 +1.76 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 17.65 +1.83 56 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 17.16 +1.78 54 0 1 0
29SEP27 17.00 C 0.00 0.00 0.00 16.73 +1.79 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 16.26 +1.75 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 15.86 +1.77 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 15.43 +1.76 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 15.00 +1.74 52 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 14.56 +1.70 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 14.13 +1.65 50 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 13.39 +1.68 51 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 12.57 +1.57 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.85 +1.55 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.10 +1.44 48 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.45 +1.42 48 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.77 +1.32 48 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 9.23 +1.33 48 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.62 +1.25 48 0 60 0
29SEP27 29.00 C 0.00 0.00 0.00 8.06 +1.16 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.55 +1.12 47 0 60 0
29SEP27 31.00 C 0.00 0.00 0.00 7.02 +0.87 47 0 135 0
29SEP27 32.00 C 6.11 6.11 6.01 6.33 +0.72 45 125 458 +125
29SEP27 33.00 C 0.00 0.00 0.00 6.15 +0.93 47 0 75 0
29SEP27 34.00 C 0.00 0.00 0.00 5.77 +0.91 47 0 145 0
29SEP27 35.00 C 5.55 5.55 5.55 5.26 +0.71 46 38 190 +38
29SEP27 36.00 C 4.66 4.66 4.66 5.07 +0.71 47 120 335 +120
29SEP27 37.00 C 4.35 4.35 4.35 4.72 +0.79 47 15 280 +15
29SEP27 38.00 C 0.00 0.00 0.00 4.45 +0.77 47 0 229 0
29SEP27 39.00 C 0.00 0.00 0.00 4.16 +0.73 47 0 158 0
29SEP27 40.00 C 0.00 0.00 0.00 3.90 +0.71 47 0 62 0
29SEP27 41.00 C 0.00 0.00 0.00 3.65 +0.69 47 0 120 0
29SEP27 42.00 C 0.00 0.00 0.00 3.39 +0.62 47 0 255 0
29SEP27 43.00 C 0.00 0.00 0.00 3.16 +0.57 47 0 40 0
29SEP27 44.00 C 0.00 0.00 0.00 2.97 +0.57 47 0 21 0
29SEP27 45.00 C 0.00 0.00 0.00 2.77 +0.54 47 0 330 0
29SEP27 46.00 C 2.45 2.45 2.45 2.58 +0.49 47 5 49 +5
29SEP27 47.00 C 0.00 0.00 0.00 2.39 +0.44 47 0 497 0
29SEP27 48.00 C 0.00 0.00 0.00 2.25 +0.44 47 0 49 0
29SEP27 49.00 C 0.00 0.00 0.00 2.11 +0.43 47 0 56 0
29SEP27 50.00 C 2.06 2.10 2.06 1.96 +0.39 47 8 34 +8
29SEP27 52.50 C 0.00 0.00 0.00 1.65 +0.33 47 0 19 0
29SEP27 55.00 C 0.00 0.00 0.00 1.39 +0.28 47 0 19 0
29SEP27 57.50 C 0.00 0.00 0.00 1.17 +0.23 47 0 4 0
29SEP27 60.00 C 0.00 0.00 0.00 0.99 +0.21 47 0 17 0
29SEP27 62.50 C 0.00 0.00 0.00 0.83 +0.17 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.71 +0.16 47 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 0.59 +0.12 47 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 0.51 +0.11 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.43 +0.10 47 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.36 +0.07 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.31 +0.07 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.26 +0.06 47 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.22 +0.04 47 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.19 +0.04 47 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.14 +0.03 47 0 54 0
29SEP27 92.50 C 0.26 0.26 0.26 0.12 +0.03 47 3 3 +3
29SEP27 95.00 C 0.00 0.00 0.00 0.11 +0.03 47 0 56 0
TOTAL CALL 5,263 48,521 +2,488
09OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
09OCT26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
09OCT26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
09OCT26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
09OCT26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
09OCT26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
09OCT26 30.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 42 0
09OCT26 31.00 P 0.00 0.00 0.00 0.00 -0.16 0 0 56 0
09OCT26 31.50 P 0.13 0.13 0.01 0.00 -0.42 0 39 380 +5
09OCT26 32.00 P 0.22 0.25 0.05 0.00 -0.80 0 170 206 +77
09OCT26 32.50 P 0.35 0.35 0.03 0.00 -1.23 0 390 381 +373
09OCT26 33.00 P 0.43 0.49 0.21 0.06 -1.66 0 40 0 -25
09OCT26 33.50 P 1.52 1.52 1.52 0.56 -1.66 0 15 0 0
09OCT26 34.00 P 1.06 1.19 1.06 1.06 -1.66 0 19 0 -6
09OCT26 34.50 P 0.00 0.00 0.00 1.56 -1.66 0 0 0 0
09OCT26 35.00 P 0.00 0.00 0.00 2.06 -1.77 0 0 0 0
09OCT26 35.50 P 0.00 0.00 0.00 2.56 -1.78 0 0 0 0
09OCT26 36.00 P 0.00 0.00 0.00 3.06 -1.78 0 0 0 0
09OCT26 36.50 P 0.00 0.00 0.00 3.56 -1.78 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 4.06 -1.78 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 4.56 -1.78 0 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 5.06 -1.78 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 5.56 -1.78 0 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 6.06 -1.78 0 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 6.56 -1.78 0 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 7.06 -1.78 0 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 7.56 -1.78 0 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 8.06 -1.78 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 8.56 -1.78 0 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 9.06 -1.78 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 9.56 -1.78 0 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 4 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 -0.03 47 0 1 0
16OCT26 29.00 P 0.05 0.05 0.05 0.01 -0.07 42 2 9 +2
16OCT26 29.50 P 0.00 0.00 0.00 0.02 -0.13 42 0 13 0
16OCT26 30.00 P 0.10 0.10 0.05 0.04 -0.21 42 15 25 +10
16OCT26 30.50 P 0.19 0.19 0.09 0.07 -0.33 40 8 12 +2
16OCT26 31.00 P 0.14 0.15 0.14 0.12 -0.48 39 7 21 0
16OCT26 31.50 P 0.47 0.47 0.22 0.21 -0.65 40 23 52 +4
16OCT26 32.00 P 0.70 0.78 0.32 0.35 -0.82 40 164 200 +7
16OCT26 32.50 P 0.98 0.98 0.50 0.50 -0.95 39 50 65 +50
16OCT26 33.00 P 0.83 0.83 0.71 0.74 -1.09 39 9 27 0
16OCT26 33.50 P 1.60 1.60 1.60 1.02 -1.24 38 8 8 +8
16OCT26 34.00 P 1.40 1.40 1.40 1.41 -1.36 42 5 5 +5
16OCT26 34.50 P 0.00 0.00 0.00 1.74 -1.50 38 0 0 0
16OCT26 35.00 P 2.21 2.21 2.21 2.24 -1.59 45 10 10 +10
16OCT26 35.50 P 0.00 0.00 0.00 2.62 -1.72 39 0 0 0
16OCT26 36.00 P 0.00 0.00 0.00 3.09 -1.75 39 0 0 0
16OCT26 36.50 P 0.00 0.00 0.00 3.57 -1.77 38 0 0 0
16OCT26 37.00 P 0.00 0.00 0.00 4.06 -1.78 0 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 4.56 -1.78 0 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 5.11 -1.73 62 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 5.69 -1.65 80 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 6.20 -1.64 87 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 6.60 -1.74 73 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 7.21 -1.63 97 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 7.65 -1.69 92 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 8.17 -1.67 100 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 8.67 -1.67 104 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 9.22 -1.62 116 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 9.72 -1.62 121 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 - 186 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 52 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 428 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 495 0
29OCT26 27.00 P 0.06 0.06 0.06 0.03 -0.05 44 10 320 -10
29OCT26 28.00 P 0.10 0.10 0.08 0.07 -0.11 43 4 549 +1
29OCT26 29.00 P 0.26 0.26 0.15 0.15 -0.21 43 35 2,029 -8
29OCT26 30.00 P 0.49 0.49 0.28 0.29 -0.37 42 81 3,368 -29
29OCT26 31.00 P 0.72 0.73 0.47 0.52 -0.55 42 189 961 +33
29OCT26 32.00 P 1.20 1.20 0.76 0.86 -0.78 42 902 1,256 +188
29OCT26 33.00 P 1.59 1.65 1.20 1.31 -0.89 42 323 1,325 +196
29OCT26 34.00 P 1.92 1.92 1.92 1.84 -1.24 40 30 450 -30
29OCT26 35.00 P 3.25 3.25 3.25 2.54 -1.38 40 2 796 -2
29OCT26 36.00 P 0.00 0.00 0.00 3.46 -1.38 46 0 588 0
29OCT26 37.00 P 0.00 0.00 0.00 4.23 -1.61 42 0 549 0
29OCT26 38.00 P 6.10 6.10 6.10 5.29 -1.55 53 2 335 0
29OCT26 39.00 P 0.00 0.00 0.00 6.20 -1.64 53 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 7.21 -1.63 59 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 8.17 -1.67 61 0 17 0
29OCT26 42.00 P 0.00 0.00 0.00 9.22 -1.62 71 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.10 -1.62 62 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.11 -1.61 69 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.24 -1.48 88 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.31 -1.41 99 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.27 -1.45 100 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.38 -1.34 113 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 16.09 -1.63 85 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 17.21 -1.51 106 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 19.67 -1.55 111 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 22.23 -1.49 127 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 24.78 -1.44 141 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 27.22 -1.50 143 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 29.79 -1.43 159 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 32.22 -1.50 158 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 34.72 -1.50 165 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 37.24 -1.48 174 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 39.68 -1.54 172 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 42.23 -1.49 185 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 44.61 -1.61 168 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 47.27 -1.45 202 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 49.76 -1.46 206 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 52.15 -1.57 193 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 54.60 -1.62 185 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 57.13 -1.59 198 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 59.56 -1.66 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 62.14 -1.58 210 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 64.61 -1.61 206 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 - 119 0 0 -
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 38 0
27NOV26 23.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 52 0
27NOV26 24.00 P 0.00 0.00 0.00 0.04 -0.05 44 0 88 0
27NOV26 25.00 P 0.13 0.13 0.13 0.08 -0.07 44 1 69 -1
27NOV26 26.00 P 0.20 0.20 0.18 0.14 -0.13 44 165 203 -8
27NOV26 27.00 P 0.29 0.29 0.27 0.24 -0.20 44 165 298 -147
27NOV26 28.00 P 0.39 0.40 0.39 0.39 -0.28 44 2 882 0
27NOV26 29.00 P 0.58 0.60 0.58 0.59 -0.38 44 3 313 +1
27NOV26 30.00 P 0.99 0.99 0.85 0.85 -0.51 44 5 398 +2
27NOV26 31.00 P 1.42 1.42 1.32 1.14 -0.67 43 8 614 -3
27NOV26 32.00 P 1.58 1.58 1.58 1.58 -0.81 43 40 899 -9
27NOV26 33.00 P 2.40 2.40 2.34 2.07 -0.86 43 18 656 +14
27NOV26 34.00 P 3.00 3.00 2.56 2.68 -1.05 44 22 444 -20
27NOV26 35.00 P 0.00 0.00 0.00 3.18 -1.23 41 0 1,171 0
27NOV26 36.00 P 4.00 4.00 4.00 4.00 -1.25 44 15 266 +15
27NOV26 37.00 P 0.00 0.00 0.00 4.70 -1.42 42 0 1,239 0
27NOV26 38.00 P 0.00 0.00 0.00 5.52 -1.51 43 0 225 0
27NOV26 39.00 P 0.00 0.00 0.00 6.59 -1.25 49 0 99 0
27NOV26 40.00 P 0.00 0.00 0.00 7.28 -1.56 43 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 8.27 -1.57 47 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 9.39 -1.45 55 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 10.24 -1.48 52 0 13 0
27NOV26 44.00 P 0.00 0.00 0.00 11.23 -1.49 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.25 -1.47 60 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.31 -1.41 66 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.27 -1.45 67 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 15.38 -1.34 75 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 16.17 -1.55 66 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 17.28 -1.44 76 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 19.71 -1.51 78 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 22.28 -1.44 89 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 24.78 -1.44 95 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 27.26 -1.46 99 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 29.79 -1.43 106 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 32.28 -1.44 110 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 34.75 -1.47 113 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 37.25 -1.47 117 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 39.68 -1.54 116 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 42.23 -1.49 125 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 44.61 -1.61 116 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 47.27 -1.45 136 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 49.76 -1.46 139 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 52.25 -1.47 141 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 54.67 -1.55 137 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 57.13 -1.59 136 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 59.72 -1.50 148 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 62.14 -1.58 143 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 64.72 -1.50 154 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 - 92 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,899 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 69 0
30DEC26 22.00 P 0.09 0.09 0.09 0.06 -0.04 45 6 628 -6
30DEC26 23.00 P 0.00 0.00 0.00 0.10 -0.06 44 0 562 0
30DEC26 24.00 P 0.00 0.00 0.00 0.16 -0.08 44 0 305 0
30DEC26 25.00 P 0.00 0.00 0.00 0.26 -0.14 44 0 1,797 0
30DEC26 26.00 P 0.00 0.00 0.00 0.39 -0.19 44 0 955 0
30DEC26 27.00 P 0.58 0.58 0.58 0.56 -0.26 44 10 986 -9
30DEC26 28.00 P 0.87 0.87 0.87 0.77 -0.35 44 4 701 0
30DEC26 29.00 P 0.00 0.00 0.00 1.02 -0.42 44 0 1,257 0
30DEC26 30.00 P 1.36 1.36 1.35 1.35 -0.55 44 13 5,125 0
30DEC26 31.00 P 1.97 1.97 1.70 1.70 -0.67 43 79 1,918 +43
30DEC26 32.00 P 2.21 2.21 2.07 2.13 -0.77 43 375 2,466 +2
30DEC26 33.00 P 2.82 2.91 2.65 2.65 -0.82 43 94 1,245 +36
30DEC26 34.00 P 3.39 3.39 3.23 3.23 -0.77 44 35 1,890 -5
30DEC26 35.00 P 0.00 0.00 0.00 3.80 -1.19 43 0 2,329 0
30DEC26 36.00 P 0.00 0.00 0.00 4.48 -1.12 43 0 1,150 0
30DEC26 37.00 P 5.28 5.37 5.28 5.20 -1.19 43 1,000 1,145 -260
30DEC26 38.00 P 6.00 6.20 6.00 6.05 -1.18 45 1,029 1,727 -481
30DEC26 39.00 P 0.00 0.00 0.00 6.79 -1.30 44 0 696 0
30DEC26 40.00 P 7.60 7.60 7.60 7.53 -1.45 42 1 175 0
30DEC26 41.00 P 0.00 0.00 0.00 8.40 -1.50 42 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 9.52 -1.32 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 10.44 -1.35 49 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 11.23 -1.52 45 0 302 0
30DEC26 45.00 P 13.15 13.15 13.15 12.38 -1.35 53 1 401 -1
30DEC26 46.00 P 0.00 0.00 0.00 13.31 -1.41 53 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.27 -1.45 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.38 -1.34 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.17 -1.55 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.28 -1.44 61 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.71 -1.51 63 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.28 -1.44 71 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.78 -1.44 76 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.26 -1.46 80 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.79 -1.43 85 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.28 -1.44 89 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 34.75 -1.47 91 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.25 -1.47 95 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 39.68 -1.54 94 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.23 -1.49 100 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.67 -1.55 100 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.27 -1.45 109 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 49.76 -1.46 111 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 52.25 -1.47 114 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 54.67 -1.55 111 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 57.13 -1.59 110 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 59.72 -1.50 120 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 62.14 -1.58 116 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 64.72 -1.50 125 0 0 0
28JAN27 10.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
28JAN27 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28JAN27 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28JAN27 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28JAN27 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 0.13 -0.05 44 0 5 0
28JAN27 23.00 P 0.00 0.00 0.00 0.20 -0.08 44 0 1 0
28JAN27 24.00 P 0.00 0.00 0.00 0.31 -0.10 45 0 1 0
28JAN27 25.00 P 0.59 0.59 0.59 0.44 -0.15 44 135 145 +130
28JAN27 26.00 P 0.00 0.00 0.00 0.62 -0.19 45 0 15 0
28JAN27 27.00 P 0.00 0.00 0.00 0.83 -0.25 45 0 20 0
28JAN27 28.00 P 1.02 1.09 1.02 1.08 -0.34 44 6 75 +6
28JAN27 29.00 P 0.00 0.00 0.00 1.38 -0.43 44 521 708 +521
28JAN27 30.00 P 1.96 1.96 1.65 1.73 -0.52 44 120 320 -70
28JAN27 31.00 P 2.04 2.04 2.04 2.13 -0.62 44 2 2 +2
28JAN27 32.00 P 0.00 0.00 0.00 2.55 -0.72 43 0 19 0
28JAN27 33.00 P 3.46 3.46 3.00 3.06 -0.86 44 50 56 +49
28JAN27 34.00 P 3.56 3.63 3.56 3.62 -0.97 43 24 24 +24
28JAN27 35.00 P 4.67 4.67 4.67 4.33 -0.94 45 3 29 +3
28JAN27 36.00 P 0.00 0.00 0.00 4.89 -1.16 44 0 0 0
28JAN27 37.00 P 0.00 0.00 0.00 5.47 -1.18 42 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 6.20 -1.25 42 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 7.10 -1.19 44 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 7.90 -1.25 44 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 8.77 -1.27 44 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 9.66 -1.29 45 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 10.64 -1.24 48 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 11.53 -1.29 48 0 0 0
28JAN27 45.00 P 0.00 0.00 0.00 12.38 -1.40 47 0 0 0
28JAN27 46.00 P 0.00 0.00 0.00 13.31 -1.44 47 0 0 0
28JAN27 47.00 P 0.00 0.00 0.00 14.27 -1.46 48 0 30 0
28JAN27 48.00 P 0.00 0.00 0.00 15.38 -1.34 53 0 0 0
28JAN27 49.00 P 0.00 0.00 0.00 16.19 -1.53 49 0 0 0
28JAN27 50.00 P 0.00 0.00 0.00 17.28 -1.44 54 0 0 0
28JAN27 52.50 P 0.00 0.00 0.00 19.71 -1.51 56 0 0 0
28JAN27 55.00 P 0.00 0.00 0.00 22.28 -1.44 63 0 0 0
28JAN27 57.50 P 0.00 0.00 0.00 24.78 -1.44 67 0 0 0
28JAN27 60.00 P 0.00 0.00 0.00 27.26 -1.46 70 0 0 0
28JAN27 62.50 P 0.00 0.00 0.00 29.79 -1.43 75 0 0 0
28JAN27 65.00 P 0.00 0.00 0.00 32.28 -1.44 79 0 0 0
28JAN27 67.50 P 0.00 0.00 0.00 34.76 -1.46 81 0 0 0
28JAN27 70.00 P 0.00 0.00 0.00 37.25 -1.47 84 0 0 0
28JAN27 72.50 P 0.00 0.00 0.00 39.68 -1.54 83 0 0 0
28JAN27 75.00 P 0.00 0.00 0.00 42.23 -1.49 89 0 0 0
28JAN27 77.50 P 0.00 0.00 0.00 44.67 -1.55 88 0 0 0
28JAN27 80.00 P 0.00 0.00 0.00 47.27 -1.45 96 0 0 0
28JAN27 82.50 P 0.00 0.00 0.00 49.76 -1.46 99 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.04 -0.03 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.07 -0.04 45 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.08 -0.05 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 -0.06 45 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 -0.07 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 -0.08 45 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 -0.12 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.34 -0.16 45 0 259 0
30MAR27 23.00 P 0.00 0.00 0.00 0.47 -0.20 45 0 207 0
30MAR27 24.00 P 0.73 0.73 0.67 0.64 -0.25 45 121 938 0
30MAR27 25.00 P 0.00 0.00 0.00 0.85 -0.29 45 0 158 0
30MAR27 26.00 P 1.18 1.18 1.18 1.08 -0.33 45 1 583 0
30MAR27 27.00 P 1.40 1.40 1.40 1.34 -0.39 45 1 2,779 0
30MAR27 28.00 P 1.85 1.85 1.71 1.64 -0.48 44 2 1,415 -2
30MAR27 29.00 P 0.00 0.00 0.00 1.98 -0.55 44 0 767 0
30MAR27 30.00 P 2.38 2.40 2.36 2.36 -0.65 44 453 1,893 +397
30MAR27 31.00 P 0.00 0.00 0.00 2.81 -0.70 44 0 1,044 0
30MAR27 32.00 P 3.70 3.70 3.70 3.28 -0.78 44 110 1,959 +110
30MAR27 33.00 P 3.77 3.77 3.77 3.82 -0.77 44 1 606 -1
30MAR27 34.00 P 0.00 0.00 0.00 4.41 -1.01 44 0 471 0
30MAR27 35.00 P 0.00 0.00 0.00 5.01 -0.86 45 0 1,347 0
30MAR27 36.00 P 0.00 0.00 0.00 5.66 -1.19 45 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 6.30 -1.12 44 0 148 0
30MAR27 38.00 P 0.00 0.00 0.00 6.87 -1.33 43 0 310 0
30MAR27 39.00 P 0.00 0.00 0.00 7.80 -1.13 45 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 8.36 -1.37 43 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 9.31 -1.26 45 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 10.11 -1.31 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.07 -1.21 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.93 -1.25 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 12.73 -1.35 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.72 -1.28 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 14.59 -1.34 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.42 -1.45 46 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 16.37 -1.46 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.30 -1.49 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.74 -1.49 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.28 -1.44 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.78 -1.44 57 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.26 -1.46 60 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.79 -1.43 64 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 32.28 -1.44 66 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 34.76 -1.46 69 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 37.25 -1.47 71 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 39.68 -1.54 71 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 42.23 -1.49 76 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 44.67 -1.55 75 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 47.27 -1.45 82 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 49.76 -1.46 84 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 52.25 -1.47 86 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 54.67 -1.55 84 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 57.13 -1.59 84 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 59.72 -1.50 90 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 62.14 -1.58 88 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 64.72 -1.50 94 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 -0.04 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.11 -0.05 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.14 -0.06 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.17 -0.07 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.20 -0.08 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.25 -0.09 46 0 52 0
29JUN27 18.50 P 0.00 0.00 0.00 0.29 -0.11 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.34 -0.12 46 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.40 -0.15 46 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.47 -0.16 46 0 170 0
29JUN27 21.00 P 0.00 0.00 0.00 0.63 -0.19 46 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.80 -0.24 46 0 26 0
29JUN27 23.00 P 0.00 0.00 0.00 1.02 -0.28 46 0 218 0
29JUN27 24.00 P 1.29 1.29 1.29 1.28 -0.30 46 2 3,834 0
29JUN27 25.00 P 1.60 1.60 1.60 1.57 -0.30 46 2 438 +2
29JUN27 26.00 P 0.00 0.00 0.00 1.83 -0.38 45 0 200 0
29JUN27 27.00 P 2.18 2.28 2.18 2.15 -0.47 45 2 286 +2
29JUN27 28.00 P 2.79 2.79 2.64 2.64 -0.39 46 47 400 +44
29JUN27 29.00 P 3.19 3.19 3.13 2.92 -0.58 45 132 315 +88
29JUN27 30.00 P 0.00 0.00 0.00 3.36 -0.76 45 0 119 0
29JUN27 31.00 P 0.00 0.00 0.00 3.85 -0.68 45 0 922 0
29JUN27 32.00 P 4.74 4.74 4.74 4.49 -0.74 46 30 257 +30
29JUN27 33.00 P 0.00 0.00 0.00 4.90 -0.92 45 0 139 0
29JUN27 34.00 P 0.00 0.00 0.00 5.48 -0.98 45 0 156 0
29JUN27 35.00 P 0.00 0.00 0.00 6.09 -1.03 45 0 492 0
29JUN27 36.00 P 0.00 0.00 0.00 6.73 -1.05 45 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 7.56 -0.94 46 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 8.07 -1.16 45 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 8.78 -1.18 45 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.52 -1.22 45 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.28 -1.24 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.06 -1.25 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.85 -1.28 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.64 -1.33 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.45 -1.35 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.34 -1.32 46 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 15.15 -1.39 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.01 -1.41 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.86 -1.44 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.76 -1.45 45 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 20.04 -1.47 46 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 22.28 -1.59 45 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 24.78 -1.50 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.26 -1.47 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 29.79 -1.43 54 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 32.28 -1.44 56 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 34.76 -1.46 58 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 37.25 -1.47 60 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 39.68 -1.54 61 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 42.23 -1.49 64 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 44.67 -1.55 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 47.27 -1.45 70 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 49.76 -1.46 71 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 52.25 -1.47 73 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 54.67 -1.55 72 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 57.13 -1.59 72 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 59.72 -1.50 78 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 62.14 -1.58 76 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 64.72 -1.50 81 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.02 - 48 0 0 -
29SEP27 11.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.10 -0.03 47 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.12 -0.04 47 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.15 -0.04 47 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.18 -0.06 47 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.21 -0.07 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.26 -0.07 47 0 5 0
29SEP27 16.50 P 0.00 0.00 0.00 0.30 -0.10 47 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.35 -0.11 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.42 -0.11 47 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 0.48 -0.13 47 0 24 0
29SEP27 18.50 P 0.00 0.00 0.00 0.55 -0.15 47 0 14 0
29SEP27 19.00 P 0.00 0.00 0.00 0.63 -0.16 47 0 22 0
29SEP27 19.50 P 0.00 0.00 0.00 0.72 -0.17 47 0 13 0
29SEP27 20.00 P 0.00 0.00 0.00 0.81 -0.20 47 0 103 0
29SEP27 21.00 P 0.00 0.00 0.00 1.02 -0.22 47 0 74 0
29SEP27 22.00 P 1.24 1.24 1.24 1.24 -0.29 47 1 43 0
29SEP27 23.00 P 0.00 0.00 0.00 1.54 -0.28 47 0 116 0
29SEP27 24.00 P 0.00 0.00 0.00 1.84 -0.34 47 0 8 0
29SEP27 25.00 P 2.15 2.15 2.07 2.12 -0.42 47 37 86 +31
29SEP27 26.00 P 0.00 0.00 0.00 2.47 -0.48 46 0 25 0
29SEP27 27.00 P 3.11 3.11 3.11 2.90 -0.39 47 44 73 +44
29SEP27 28.00 P 0.00 0.00 0.00 3.27 -0.49 46 0 150 0
29SEP27 29.00 P 0.00 0.00 0.00 3.72 -0.54 46 0 298 0
29SEP27 30.00 P 0.00 0.00 0.00 4.19 -0.69 46 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 4.68 -0.61 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.20 -0.83 46 0 237 0
29SEP27 33.00 P 0.00 0.00 0.00 5.76 -0.86 46 0 51 0
29SEP27 34.00 P 0.00 0.00 0.00 6.35 -0.90 46 0 502 0
29SEP27 35.00 P 0.00 0.00 0.00 6.96 -0.95 46 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 7.60 -0.98 46 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 8.35 -0.91 47 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 9.10 -0.89 47 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.83 -0.90 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.36 -1.11 46 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.09 -1.14 46 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.86 -1.16 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.61 -1.20 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.40 -1.21 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.18 -1.25 46 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 14.98 -1.29 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.80 -1.31 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.58 -1.38 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 17.49 -1.32 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 18.26 -1.44 46 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 20.46 -1.46 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 22.72 -1.47 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 25.05 -1.47 47 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 27.34 -1.54 46 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 29.79 -1.50 48 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 32.28 -1.46 50 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 34.76 -1.46 52 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 37.25 -1.47 54 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 39.68 -1.54 54 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 42.23 -1.49 58 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 44.67 -1.55 58 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 47.27 -1.45 62 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 49.76 -1.46 64 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 52.25 -1.47 65 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 54.67 -1.55 65 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 57.13 -1.59 65 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 59.72 -1.50 70 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 62.14 -1.58 69 0 0 0
TOTAL PUT 7,490 84,228 +1,434
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$ 34.800
09OCT26 24.00 C 0.00 0.00 0.00 10.80 +0.80 0 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 10.30 +0.80 0 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 9.80 +0.69 0 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 9.30 +0.80 0 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 8.80 +0.68 0 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 8.30 +0.80 0 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 7.80 +0.80 0 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 7.30 +0.80 0 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 6.80 +0.70 0 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 6.30 +0.80 0 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 5.80 +0.80 0 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 5.30 +0.80 0 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 4.80 +0.80 0 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 4.30 +0.80 0 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 3.80 +0.80 0 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 3.30 +0.80 0 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 2.80 +0.79 0 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 2.30 +0.78 0 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 1.80 +0.72 0 0 0 -60
09OCT26 33.50 C 0.00 0.00 0.00 1.30 +0.62 0 0 0 -30
09OCT26 34.00 C 0.00 0.00 0.00 0.80 +0.42 0 0 0 -15
09OCT26 34.50 C 0.20 0.20 0.20 0.30 +0.11 0 15 0 -28
09OCT26 35.00 C 0.26 0.26 0.26 0.00 -0.08 0 8 38 +8
09OCT26 35.50 C 0.10 0.10 0.10 0.00 -0.03 0 15 30 +15
09OCT26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
09OCT26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
09OCT26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
09OCT26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
09OCT26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 10.81 +0.79 0 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 10.32 +0.80 95 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 9.82 +0.71 90 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 9.32 +0.80 84 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 8.82 +0.70 79 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 8.32 +0.80 73 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 7.82 +0.80 68 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 7.32 +0.80 63 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 6.82 +0.72 58 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 6.32 +0.79 53 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 5.82 +0.79 48 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 5.32 +0.78 43 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 4.83 +0.77 49 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 4.34 +0.75 48 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 3.86 +0.72 49 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 3.39 +0.69 49 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 2.93 +0.63 48 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 2.50 +0.57 48 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 2.09 +0.50 48 0 15 0
16OCT26 33.50 C 0.00 0.00 0.00 1.67 +0.39 45 0 31 0
16OCT26 34.00 C 0.00 0.00 0.00 1.35 +0.34 46 0 15 0
16OCT26 34.50 C 0.00 0.00 0.00 1.07 +0.29 47 0 15 0
16OCT26 35.00 C 0.00 0.00 0.00 0.82 +0.22 47 0 0 0
16OCT26 35.50 C 0.00 0.00 0.00 0.62 +0.16 47 0 0 0
16OCT26 36.00 C 0.00 0.00 0.00 0.46 +0.12 47 0 15 0
16OCT26 36.50 C 0.00 0.00 0.00 0.33 +0.09 47 0 15 0
16OCT26 37.00 C 0.00 0.00 0.00 0.23 +0.06 47 0 100 0
16OCT26 37.50 C 0.36 0.36 0.36 0.17 +0.05 48 15 15 +15
16OCT26 38.00 C 0.00 0.00 0.00 0.12 +0.04 49 0 0 0
16OCT26 38.50 C 0.00 0.00 0.00 0.08 +0.02 49 0 0 0
16OCT26 39.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
16OCT26 39.50 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
16OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
16OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
16OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
16OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
16OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
16OCT26 44.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.85 +0.74 54 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.85 +0.56 46 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.89 +0.81 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.88 +0.77 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.92 +0.74 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.00 +0.71 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.13 +0.66 47 0 20 0
29OCT26 32.00 C 0.00 0.00 0.00 3.33 +0.59 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.61 +0.54 47 0 34 0
29OCT26 34.00 C 2.02 2.10 1.92 1.94 +0.39 45 75 50 +30
29OCT26 35.00 C 1.43 1.57 1.43 1.44 +0.33 46 75 120 +75
29OCT26 36.00 C 1.14 1.14 1.14 1.04 +0.26 46 30 62 +30
29OCT26 37.00 C 0.00 0.00 0.00 0.73 +0.18 46 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 0.49 +0.12 46 0 170 0
29OCT26 39.00 C 0.00 0.00 0.00 0.33 +0.09 47 0 85 0
29OCT26 40.00 C 0.00 0.00 0.00 0.22 +0.07 47 0 45 0
29OCT26 41.00 C 0.19 0.19 0.19 0.14 +0.05 47 150 360 +150
29OCT26 42.00 C 0.00 0.00 0.00 0.09 +0.03 48 0 265 0
29OCT26 43.00 C 0.13 0.13 0.12 0.05 +0.01 47 200 290 +200
29OCT26 44.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 165 0
27NOV26 25.00 C 0.00 0.00 0.00 10.00 +0.78 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.06 +0.76 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.15 +0.74 51 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.28 +0.72 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.45 +0.69 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.66 +0.65 51 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 4.93 +0.60 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.26 +0.56 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 3.65 +0.52 51 0 30 0
27NOV26 34.00 C 3.01 3.01 3.00 3.01 +0.40 50 30 54 0
27NOV26 35.00 C 2.52 2.52 2.52 2.54 +0.37 50 15 35 0
27NOV26 36.00 C 0.00 0.00 0.00 2.12 +0.33 50 0 72 0
27NOV26 37.00 C 0.00 0.00 0.00 1.76 +0.31 50 0 45 0
27NOV26 38.00 C 0.00 0.00 0.00 1.45 +0.24 50 0 90 0
27NOV26 39.00 C 0.00 0.00 0.00 1.19 +0.19 51 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 0.97 +0.16 51 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 0.78 +0.14 51 0 73 0
27NOV26 42.00 C 0.00 0.00 0.00 0.64 +0.13 51 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.50 +0.10 51 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.42 +0.11 52 0 15 0
27NOV26 45.00 C 0.40 0.40 0.40 0.33 +0.09 52 143 143 +28
27NOV26 46.00 C 0.00 0.00 0.00 0.26 +0.07 52 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.20 +0.05 52 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.16 +0.05 52 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.12 +0.03 52 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.10 +0.03 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 0.00 50 0 150 0
30DEC26 25.00 C 0.00 0.00 0.00 10.24 +0.74 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.33 +0.55 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.51 +0.54 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.71 +0.57 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.94 +0.63 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.23 +0.61 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.55 +0.56 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.93 +0.53 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.23 +0.37 48 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.72 +0.35 49 0 68 0
30DEC26 35.00 C 0.00 0.00 0.00 3.26 +0.33 49 0 106 0
30DEC26 36.00 C 2.86 2.86 2.86 2.86 +0.30 49 15 123 0
30DEC26 37.00 C 0.00 0.00 0.00 2.47 +0.27 49 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.14 +0.22 49 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.85 +0.20 49 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 1.59 +0.17 50 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.36 +0.14 50 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.16 +0.12 50 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 1.02 +0.17 50 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 0.87 +0.15 50 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.72 +0.10 50 0 105 0
30DEC26 46.00 C 0.00 0.00 0.00 0.64 +0.12 51 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.54 +0.10 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.45 +0.08 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.38 +0.07 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.32 +0.07 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.20 +0.04 50 0 66 0
30DEC26 55.00 C 0.00 0.00 0.00 0.13 +0.03 51 0 198 0
28JAN27 25.00 C 0.00 0.00 0.00 10.48 +0.70 50 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 9.64 +0.67 50 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 8.84 +0.65 50 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 8.08 +0.62 50 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 7.36 +0.59 50 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 6.68 +0.56 50 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 6.04 +0.53 50 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 5.59 +0.64 52 0 30 0
28JAN27 33.00 C 0.00 0.00 0.00 4.78 +0.34 48 0 30 0
28JAN27 34.00 C 4.51 4.51 4.34 4.34 +0.38 49 33 30 +20
28JAN27 35.00 C 4.13 4.17 3.88 3.88 +0.35 49 17 62 +17
28JAN27 36.00 C 0.00 0.00 0.00 3.41 +0.27 49 0 1 0
28JAN27 37.00 C 0.00 0.00 0.00 3.03 +0.25 49 0 15 0
28JAN27 38.00 C 0.00 0.00 0.00 2.69 +0.23 49 0 30 0
28JAN27 39.00 C 0.00 0.00 0.00 2.39 +0.21 49 0 30 0
28JAN27 40.00 C 0.00 0.00 0.00 2.11 +0.18 49 0 165 0
28JAN27 41.00 C 0.00 0.00 0.00 1.87 +0.16 50 0 60 0
28JAN27 42.00 C 0.00 0.00 0.00 1.71 +0.20 51 0 35 0
28JAN27 43.00 C 0.00 0.00 0.00 1.51 +0.22 51 0 0 0
28JAN27 44.00 C 0.00 0.00 0.00 1.28 +0.15 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.10 +0.69 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.34 +0.67 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.62 +0.65 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.93 +0.43 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.28 +0.60 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.66 +0.37 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.08 +0.42 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.53 +0.41 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.02 +0.49 52 0 75 0
30MAR27 34.00 C 0.00 0.00 0.00 5.54 +0.47 52 0 55 0
30MAR27 35.00 C 0.00 0.00 0.00 4.96 +0.31 50 0 75 0
30MAR27 36.00 C 0.00 0.00 0.00 4.55 +0.29 50 0 175 0
30MAR27 37.00 C 0.00 0.00 0.00 4.17 +0.27 50 0 1,090 0
30MAR27 38.00 C 0.00 0.00 0.00 3.83 +0.26 51 0 190 0
30MAR27 39.00 C 0.00 0.00 0.00 3.50 +0.24 51 0 160 0
30MAR27 40.00 C 0.00 0.00 0.00 3.21 +0.23 51 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 2.94 +0.21 51 0 644 0
30MAR27 42.00 C 0.00 0.00 0.00 2.66 +0.17 51 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 2.45 +0.20 51 0 91 0
30MAR27 44.00 C 2.36 2.36 2.36 2.22 +0.17 51 15 45 +5
30MAR27 45.00 C 0.00 0.00 0.00 2.03 +0.15 51 0 0 0
30MAR27 46.00 C 1.97 1.97 1.97 1.86 +0.16 51 15 30 +15
30MAR27 47.00 C 0.00 0.00 0.00 1.72 +0.18 52 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 1.58 +0.16 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.42 +0.14 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.34 +0.21 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.05 +0.14 52 0 333 0
30MAR27 55.00 C 0.00 0.00 0.00 0.83 +0.12 52 0 345 0
29JUN27 25.00 C 0.00 0.00 0.00 11.89 +0.56 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.46 +0.51 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.75 +0.48 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.14 +0.49 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.31 +0.45 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.75 +0.43 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.38 +0.43 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.87 +0.43 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.21 +0.35 51 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 6.75 +0.32 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.32 +0.30 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.92 +0.29 51 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 5.61 +0.22 52 0 1,440 0
29JUN27 38.00 C 0.00 0.00 0.00 5.17 +0.24 51 0 115 0
29JUN27 39.00 C 0.00 0.00 0.00 4.93 +0.41 52 0 75 0
29JUN27 40.00 C 0.00 0.00 0.00 4.54 +0.31 52 0 45 0
29JUN27 41.00 C 0.00 0.00 0.00 4.21 +0.25 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.94 +0.24 51 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.69 +0.22 51 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.47 +0.22 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.25 +0.23 52 0 54 0
29JUN27 46.00 C 0.00 0.00 0.00 2.99 +0.12 51 0 27 0
29JUN27 47.00 C 0.00 0.00 0.00 2.88 +0.19 52 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 2.69 +0.21 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.43 +0.08 51 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 2.27 +0.06 51 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 1.97 +0.07 52 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 1.61 0.00 51 0 270 0
29SEP27 25.00 C 0.00 0.00 0.00 12.68 +0.63 52 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.04 +0.61 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.43 +0.59 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.85 +0.26 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.30 +0.56 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.06 +0.56 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.26 +0.26 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.77 +0.49 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.36 +0.34 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.97 +0.45 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.49 +0.36 52 0 26 0
29SEP27 36.00 C 0.00 0.00 0.00 7.10 +0.34 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.73 +0.33 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.38 +0.31 52 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.06 +0.31 52 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.74 +0.28 52 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.39 +0.22 52 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.14 +0.23 52 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.86 +0.22 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.63 +0.32 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.33 +0.26 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.17 +0.24 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.96 +0.24 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.67 +0.15 52 0 0 0
TOTAL CALL 866 12,500 +475
09OCT26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 150 0
09OCT26 33.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 15 0
09OCT26 33.50 P 0.00 0.00 0.00 0.00 -0.18 0 0 60 0
09OCT26 34.00 P 0.00 0.00 0.00 0.00 -0.38 0 0 30 0
09OCT26 34.50 P 0.23 0.23 0.04 0.00 -0.68 0 112 41 +26
09OCT26 35.00 P 0.00 0.00 0.00 0.20 -0.89 0 0 0 -45
09OCT26 35.50 P 0.00 0.00 0.00 0.70 -0.82 0 0 0 -45
09OCT26 36.00 P 0.00 0.00 0.00 1.20 -0.81 0 0 0 -30
09OCT26 36.50 P 0.00 0.00 0.00 1.70 -0.80 0 0 0 0
09OCT26 37.00 P 0.00 0.00 0.00 2.20 -0.80 0 0 0 0
09OCT26 37.50 P 0.00 0.00 0.00 2.70 -0.80 0 0 0 0
09OCT26 38.00 P 0.00 0.00 0.00 3.20 -0.80 0 0 0 0
09OCT26 38.50 P 0.00 0.00 0.00 3.70 -0.80 0 0 0 0
09OCT26 39.00 P 0.00 0.00 0.00 4.20 -0.80 0 0 0 0
09OCT26 39.50 P 0.00 0.00 0.00 4.70 -0.80 0 0 0 0
09OCT26 40.00 P 0.00 0.00 0.00 5.20 -0.80 0 0 0 0
09OCT26 40.50 P 0.00 0.00 0.00 5.70 -0.80 0 0 0 0
09OCT26 41.00 P 0.00 0.00 0.00 6.20 -0.80 0 0 0 0
09OCT26 41.50 P 0.00 0.00 0.00 6.70 -0.80 0 0 0 0
09OCT26 42.00 P 0.00 0.00 0.00 7.20 -0.80 0 0 0 0
09OCT26 42.50 P 0.00 0.00 0.00 7.70 -0.80 0 0 0 0
09OCT26 43.00 P 0.00 0.00 0.00 8.20 -0.80 0 0 0 0
09OCT26 43.50 P 0.00 0.00 0.00 8.70 -0.80 0 0 0 0
09OCT26 44.00 P 0.00 0.00 0.00 9.20 -0.80 0 0 0 0
09OCT26 44.50 P 0.00 0.00 0.00 9.70 -0.80 0 0 0 0
09OCT26 45.00 P 0.00 0.00 0.00 10.20 -0.80 0 0 0 0
09OCT26 45.50 P 0.00 0.00 0.00 10.70 -0.80 0 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 93 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 0.01 -0.04 48 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 0.02 -0.06 48 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 0.04 -0.08 49 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 0.07 -0.12 49 0 15 0
16OCT26 32.00 P 0.00 0.00 0.00 0.12 -0.16 49 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 0.18 -0.23 48 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 0.28 -0.29 49 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 0.42 -0.34 49 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 0.59 -0.39 49 0 0 0
16OCT26 34.50 P 0.00 0.00 0.00 0.80 -0.46 49 0 0 0
16OCT26 35.00 P 0.00 0.00 0.00 1.06 -0.51 50 0 0 0
16OCT26 35.50 P 1.09 1.09 1.05 1.36 -0.56 50 37 37 +37
16OCT26 36.00 P 1.40 1.40 1.40 1.71 -0.59 51 15 15 +15
16OCT26 36.50 P 1.75 1.75 1.75 2.08 -0.63 52 15 30 +15
16OCT26 37.00 P 0.00 0.00 0.00 2.42 -0.72 48 0 0 0
16OCT26 37.50 P 0.00 0.00 0.00 2.85 -0.74 48 0 0 0
16OCT26 38.00 P 0.00 0.00 0.00 3.29 -0.77 47 0 0 0
16OCT26 38.50 P 0.00 0.00 0.00 3.76 -0.77 48 0 0 0
16OCT26 39.00 P 0.00 0.00 0.00 4.23 -0.79 47 0 0 0
16OCT26 39.50 P 0.00 0.00 0.00 4.72 -0.79 49 0 0 0
16OCT26 40.00 P 0.00 0.00 0.00 5.21 -0.79 50 0 0 0
16OCT26 40.50 P 0.00 0.00 0.00 5.70 -0.80 0 0 0 0
16OCT26 41.00 P 0.00 0.00 0.00 6.20 -0.80 0 0 0 0
16OCT26 41.50 P 0.00 0.00 0.00 6.70 -0.80 0 0 0 0
16OCT26 42.00 P 0.00 0.00 0.00 7.20 -0.80 0 0 0 0
16OCT26 42.50 P 0.00 0.00 0.00 7.70 -0.80 0 0 0 0
16OCT26 43.00 P 0.00 0.00 0.00 8.20 -0.80 0 0 0 0
16OCT26 43.50 P 0.00 0.00 0.00 8.70 -0.80 0 0 0 0
16OCT26 44.00 P 0.00 0.00 0.00 9.20 -0.80 0 0 0 0
16OCT26 44.50 P 0.00 0.00 0.00 9.70 -0.80 0 0 0 0
16OCT26 45.00 P 0.00 0.00 0.00 10.20 -0.80 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
29OCT26 29.00 P 0.10 0.10 0.10 0.08 -0.05 48 115 130 +115
29OCT26 30.00 P 0.16 0.16 0.16 0.15 -0.09 47 250 235 -15
29OCT26 31.00 P 0.00 0.00 0.00 0.28 -0.15 47 0 724 0
29OCT26 32.00 P 0.00 0.00 0.00 0.49 -0.21 48 0 165 0
29OCT26 33.00 P 0.00 0.00 0.00 0.78 -0.27 48 0 168 0
29OCT26 34.00 P 1.21 1.21 1.21 1.17 -0.34 48 15 65 +15
29OCT26 35.00 P 0.00 0.00 0.00 1.68 -0.37 49 0 153 0
29OCT26 36.00 P 0.00 0.00 0.00 2.21 -0.53 47 0 37 0
29OCT26 37.00 P 0.00 0.00 0.00 2.89 -0.59 47 0 75 0
29OCT26 38.00 P 0.00 0.00 0.00 3.65 -0.65 47 0 133 0
29OCT26 39.00 P 0.00 0.00 0.00 4.48 -0.70 47 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 5.37 -0.73 47 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 6.29 -0.76 47 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 7.24 -0.78 47 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.22 -0.78 48 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 9.20 -0.80 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.20 -0.80 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.20 -0.80 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.20 -0.80 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.20 -0.80 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.20 -0.80 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.20 -0.80 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.70 -0.80 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.20 -0.80 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.09 -0.03 52 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.15 -0.04 52 0 47 0
27NOV26 27.00 P 0.00 0.00 0.00 0.24 -0.06 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.37 -0.08 52 0 150 0
27NOV26 29.00 P 0.45 0.45 0.45 0.54 -0.12 52 143 218 +143
27NOV26 30.00 P 0.00 0.00 0.00 0.76 -0.15 52 0 215 0
27NOV26 31.00 P 0.00 0.00 0.00 1.01 -0.20 52 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 1.33 -0.25 51 0 124 0
27NOV26 33.00 P 0.00 0.00 0.00 1.73 -0.28 52 0 60 0
27NOV26 34.00 P 0.00 0.00 0.00 2.18 -0.32 52 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 2.70 -0.36 52 0 45 0
27NOV26 36.00 P 0.00 0.00 0.00 3.28 -0.42 52 0 45 0
27NOV26 37.00 P 0.00 0.00 0.00 3.96 -0.39 53 0 99 0
27NOV26 38.00 P 0.00 0.00 0.00 4.56 -0.50 52 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 5.28 -0.56 52 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 6.06 -0.59 52 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 6.87 -0.62 52 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 7.71 -0.66 52 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 8.58 -0.68 51 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.48 -0.70 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.40 -0.72 51 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.34 -0.74 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.29 -0.76 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.25 -0.77 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.23 -0.78 52 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.21 -0.79 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.70 -0.80 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.20 -0.80 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.26 -0.07 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.38 -0.09 51 0 99 0
30DEC26 27.00 P 0.00 0.00 0.00 0.54 -0.11 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.73 -0.13 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.97 -0.17 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.25 -0.19 51 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 1.57 -0.22 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.94 -0.25 51 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 2.36 -0.29 51 0 78 0
30DEC26 34.00 P 0.00 0.00 0.00 2.84 -0.32 51 0 103 0
30DEC26 35.00 P 3.20 3.20 3.20 3.37 -0.36 51 4 176 +4
30DEC26 36.00 P 0.00 0.00 0.00 3.95 -0.37 51 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 4.51 -0.46 50 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 5.17 -0.50 50 0 25 0
30DEC26 39.00 P 0.00 0.00 0.00 5.87 -0.52 50 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 6.66 -0.50 51 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 7.37 -0.58 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.24 -0.54 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.99 -0.60 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.83 -0.67 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.71 -0.68 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.60 -0.70 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.51 -0.71 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.43 -0.73 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.37 -0.74 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.32 -0.75 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.74 -0.78 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.20 -0.80 0 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 0.45 -0.10 50 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 0.61 -0.12 51 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 0.81 -0.14 51 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 1.04 -0.19 51 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 1.32 -0.20 51 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 1.64 -0.22 51 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 2.00 -0.24 51 0 60 0
28JAN27 32.00 P 0.00 0.00 0.00 2.41 -0.25 51 0 90 0
28JAN27 33.00 P 0.00 0.00 0.00 2.85 -0.29 51 0 165 0
28JAN27 34.00 P 0.00 0.00 0.00 3.35 -0.30 51 0 310 0
28JAN27 35.00 P 3.77 3.84 3.62 3.84 -0.38 51 45 399 +45
28JAN27 36.00 P 4.48 4.48 4.18 4.46 -0.36 51 30 90 +15
28JAN27 37.00 P 0.00 0.00 0.00 4.98 -0.33 50 0 0 0
28JAN27 38.00 P 0.00 0.00 0.00 5.64 -0.49 50 0 0 0
28JAN27 39.00 P 0.00 0.00 0.00 6.30 -0.55 50 0 0 0
28JAN27 40.00 P 0.00 0.00 0.00 7.03 -0.55 50 0 0 0
28JAN27 41.00 P 0.00 0.00 0.00 7.76 -0.60 50 0 0 0
28JAN27 42.00 P 0.00 0.00 0.00 8.54 -0.61 50 0 0 0
28JAN27 43.00 P 0.00 0.00 0.00 9.34 -0.63 50 0 0 0
28JAN27 44.00 P 0.00 0.00 0.00 10.16 -0.65 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.93 -0.14 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.19 -0.14 52 0 0 0
30MAR27 27.00 P 1.44 1.44 1.44 1.47 -0.15 52 10 10 +10
30MAR27 28.00 P 0.00 0.00 0.00 1.77 -0.18 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.10 -0.19 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.46 -0.21 52 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.86 -0.24 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.30 -0.26 52 0 0 0
30MAR27 33.00 P 3.74 3.74 3.74 3.77 -0.28 52 15 36 +15
30MAR27 34.00 P 4.23 4.23 4.23 4.29 -0.29 52 15 36 +15
30MAR27 35.00 P 0.00 0.00 0.00 4.84 -0.31 52 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 5.41 -0.33 52 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.99 -0.40 52 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.63 -0.42 52 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 7.29 -0.43 52 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 7.96 -0.49 52 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 8.69 -0.49 52 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 9.43 -0.43 52 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 10.17 -0.48 52 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 10.96 -0.56 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.76 -0.50 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.57 -0.47 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.40 -0.49 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.26 -0.48 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.11 -0.64 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.98 -0.66 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.29 -0.48 53 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 20.54 -0.71 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.58 -0.20 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.88 -0.21 52 0 181 0
29JUN27 27.00 P 0.00 0.00 0.00 2.21 -0.16 52 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 2.58 -0.19 52 0 223 0
29JUN27 29.00 P 0.00 0.00 0.00 2.96 -0.23 52 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.40 -0.22 52 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.76 -0.32 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.30 -0.27 52 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.74 -0.33 52 0 29 0
29JUN27 34.00 P 0.00 0.00 0.00 5.37 -0.22 53 0 88 0
29JUN27 35.00 P 0.00 0.00 0.00 5.79 -0.52 51 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 6.29 -0.62 51 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.90 -0.62 51 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.60 -0.58 51 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 8.27 -0.59 51 0 96 0
29JUN27 40.00 P 0.00 0.00 0.00 8.95 -0.59 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.63 -0.61 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.35 -0.64 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.09 -0.65 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.84 -0.65 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.59 -0.68 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.38 -0.70 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.19 -0.70 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.00 -0.70 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.81 -0.72 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.65 -0.74 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.92 -0.50 53 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 21.01 -0.77 51 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.13 -0.14 52 0 24 0
29SEP27 26.00 P 0.00 0.00 0.00 2.46 -0.16 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.82 -0.17 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.30 -0.16 53 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.71 -0.17 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.16 -0.18 52 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.62 -0.21 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.00 -0.33 51 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.61 -0.26 52 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 6.15 -0.29 52 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.63 -0.32 52 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.24 -0.28 52 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.85 -0.43 52 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.52 -0.33 52 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.16 -0.45 52 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.66 -0.64 51 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.54 -0.45 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.23 -0.32 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.93 -0.51 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.69 -0.51 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.44 -0.52 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.24 -0.48 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.96 -0.55 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.75 -0.57 52 0 0 0
TOTAL PUT 821 12,027 +335
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZMI - ZHAOJIN MINING CLOSING PRICE HK$ 18.240
09OCT26 12.00 C 0.00 0.00 0.00 6.24 - 0 0 0 -
09OCT26 12.25 C 0.00 0.00 0.00 5.99 +1.12 0 0 0 0
09OCT26 12.50 C 0.00 0.00 0.00 5.74 +1.12 0 0 0 0
09OCT26 12.75 C 0.00 0.00 0.00 5.49 +1.12 0 0 0 0
09OCT26 13.00 C 0.00 0.00 0.00 5.24 +1.12 0 0 0 0
09OCT26 13.25 C 0.00 0.00 0.00 4.99 +1.12 0 0 0 0
09OCT26 13.50 C 0.00 0.00 0.00 4.74 +1.12 0 0 0 0
09OCT26 13.75 C 0.00 0.00 0.00 4.49 +1.12 0 0 0 0
09OCT26 14.00 C 0.00 0.00 0.00 4.24 +1.12 0 0 0 0
09OCT26 14.25 C 0.00 0.00 0.00 3.99 +1.12 0 0 0 0
09OCT26 14.50 C 0.00 0.00 0.00 3.74 +1.12 0 0 0 0
09OCT26 14.75 C 0.00 0.00 0.00 3.49 +1.12 0 0 0 0
09OCT26 15.00 C 0.00 0.00 0.00 3.24 +1.12 0 0 0 0
09OCT26 15.25 C 0.00 0.00 0.00 2.99 +1.12 0 0 0 0
09OCT26 15.50 C 0.00 0.00 0.00 2.74 +1.12 0 0 0 0
09OCT26 15.75 C 0.00 0.00 0.00 2.49 +1.12 0 0 0 0
09OCT26 16.00 C 0.00 0.00 0.00 2.24 +1.12 0 0 0 0
09OCT26 16.25 C 0.00 0.00 0.00 1.99 +1.11 0 0 0 0
09OCT26 16.50 C 0.00 0.00 0.00 1.74 +1.10 0 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 1.49 +1.08 0 0 0 -30
09OCT26 17.00 C 0.00 0.00 0.00 1.24 +1.00 0 0 0 -67
09OCT26 17.25 C 0.47 0.47 0.47 0.99 +0.87 0 15 0 -50
09OCT26 17.50 C 0.00 0.00 0.00 0.74 +0.69 0 0 0 -84
09OCT26 17.75 C 0.24 0.25 0.24 0.49 +0.47 0 30 0 -172
09OCT26 18.00 C 0.00 0.00 0.00 0.24 +0.23 0 0 0 -138
09OCT26 18.25 C 0.09 0.09 0.07 0.00 -0.01 0 41 26 +11
09OCT26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
09OCT26 18.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
09OCT26 19.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
09OCT26 20.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 23.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
09OCT26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 12.00 C 0.00 0.00 0.00 6.25 - 112 0 0 -
16OCT26 12.25 C 0.00 0.00 0.00 6.00 - 106 0 0 -
16OCT26 12.50 C 0.00 0.00 0.00 5.75 +1.12 101 0 0 0
16OCT26 12.75 C 0.00 0.00 0.00 5.50 +1.12 95 0 0 0
16OCT26 13.00 C 0.00 0.00 0.00 5.25 +1.12 90 0 0 0
16OCT26 13.25 C 0.00 0.00 0.00 5.00 +1.12 84 0 0 0
16OCT26 13.50 C 0.00 0.00 0.00 4.75 +1.12 79 0 0 0
16OCT26 13.75 C 0.00 0.00 0.00 4.50 +1.12 74 0 0 0
16OCT26 14.00 C 0.00 0.00 0.00 4.25 +1.12 69 0 0 0
16OCT26 14.25 C 0.00 0.00 0.00 4.00 +1.11 64 0 0 0
16OCT26 14.50 C 0.00 0.00 0.00 3.75 +1.11 59 0 0 0
16OCT26 14.75 C 0.00 0.00 0.00 3.50 +1.10 54 0 0 0
16OCT26 15.00 C 0.00 0.00 0.00 3.25 +1.09 49 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 3.01 +1.08 63 0 0 0
16OCT26 15.50 C 0.00 0.00 0.00 2.76 +1.05 57 0 0 0
16OCT26 15.75 C 0.00 0.00 0.00 2.52 +1.02 59 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 2.28 +0.99 58 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 2.05 +0.94 59 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 1.82 +0.91 58 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 1.61 +0.85 59 0 40 0
16OCT26 17.00 C 0.00 0.00 0.00 1.40 +0.78 58 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 1.21 +0.71 58 0 0 0
16OCT26 17.50 C 0.91 1.04 0.91 1.04 +0.64 59 30 34 +30
16OCT26 17.75 C 0.76 0.76 0.76 0.86 +0.53 57 15 45 +15
16OCT26 18.00 C 0.00 0.00 0.00 0.75 +0.50 61 0 37 0
16OCT26 18.25 C 0.47 0.50 0.47 0.61 +0.42 60 65 65 +65
16OCT26 18.50 C 0.00 0.00 0.00 0.50 +0.36 60 0 0 0
16OCT26 18.75 C 0.35 0.35 0.35 0.40 +0.29 60 6 6 +6
16OCT26 19.00 C 0.00 0.00 0.00 0.31 +0.23 59 0 6 0
16OCT26 19.25 C 0.00 0.00 0.00 0.24 +0.18 59 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 0.19 +0.14 60 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 0.14 +0.11 59 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.11 +0.09 60 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 0.06 +0.05 60 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 0.03 +0.02 59 0 0 0
16OCT26 21.50 C 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
16OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
16OCT26 22.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 380 0
29OCT26 12.50 C 0.00 0.00 0.00 5.76 - 0 0 0 -
29OCT26 13.00 C 0.00 0.00 0.00 5.26 +1.11 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.77 +1.11 54 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.27 +1.09 47 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.79 +1.07 52 0 0 0
29OCT26 15.00 C 3.00 3.00 3.00 3.31 +1.03 51 76 47 -29
29OCT26 15.50 C 0.00 0.00 0.00 2.85 +0.98 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.41 +0.91 51 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.00 +0.83 51 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 1.63 +0.75 51 0 3 0
29OCT26 17.50 C 0.83 0.87 0.83 1.30 +0.64 51 60 32 +10
29OCT26 18.00 C 0.64 0.95 0.64 0.98 +0.49 49 18 49 +8
29OCT26 18.50 C 0.00 0.00 0.00 0.79 +0.44 52 0 51 0
29OCT26 19.00 C 0.36 0.36 0.36 0.60 +0.35 52 1 5 0
29OCT26 19.50 C 0.00 0.00 0.00 0.44 +0.27 52 0 43 0
29OCT26 20.00 C 0.27 0.27 0.27 0.31 +0.20 52 3 252 -3
29OCT26 21.00 C 0.00 0.00 0.00 0.15 +0.10 52 0 68 0
29OCT26 22.00 C 0.00 0.00 0.00 0.07 +0.05 52 0 321 0
29OCT26 23.00 C 0.06 0.06 0.06 0.03 +0.02 52 2 31 -2
29OCT26 24.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 10 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 85 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
27NOV26 12.50 C 0.00 0.00 0.00 5.82 - 52 0 0 -
27NOV26 13.00 C 0.00 0.00 0.00 5.34 +1.07 52 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.86 +1.04 50 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.40 +1.01 50 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.96 +0.97 51 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.54 +0.93 51 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.13 +0.87 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.75 +0.81 51 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.33 +0.68 48 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 2.08 +0.72 51 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 1.79 +0.64 51 0 39 0
27NOV26 18.00 C 1.53 1.53 1.53 1.54 +0.60 52 14 25 +14
27NOV26 18.50 C 0.00 0.00 0.00 1.31 +0.52 52 0 43 0
27NOV26 19.00 C 0.00 0.00 0.00 1.11 +0.45 52 0 11 0
27NOV26 19.50 C 0.00 0.00 0.00 0.93 +0.39 52 0 23 0
27NOV26 20.00 C 0.00 0.00 0.00 0.77 +0.33 52 0 14 0
27NOV26 21.00 C 0.00 0.00 0.00 0.52 +0.24 52 0 106 0
27NOV26 22.00 C 0.00 0.00 0.00 0.34 +0.17 51 0 196 0
27NOV26 23.00 C 0.00 0.00 0.00 0.22 +0.11 51 0 47 0
27NOV26 24.00 C 0.00 0.00 0.00 0.14 +0.07 52 0 47 0
27NOV26 25.00 C 0.00 0.00 0.00 0.09 +0.05 52 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.06 +0.04 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.04 +0.03 53 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 315 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 530 0
30DEC26 12.50 C 0.00 0.00 0.00 5.91 - 50 0 0 -
30DEC26 13.00 C 0.00 0.00 0.00 5.46 +1.03 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.01 +0.99 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.59 +0.96 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.19 +0.93 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.78 +0.87 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.41 +0.82 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.09 +0.80 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.72 +0.73 49 0 15 0
30DEC26 17.00 C 0.00 0.00 0.00 2.51 +0.77 52 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 2.18 +0.65 50 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 1.94 +0.61 51 0 130 0
30DEC26 18.50 C 0.00 0.00 0.00 1.67 +0.51 50 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.51 +0.50 51 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 1.32 +0.44 51 0 228 0
30DEC26 20.00 C 0.98 0.98 0.98 1.15 +0.38 51 12 91 0
30DEC26 21.00 C 0.00 0.00 0.00 0.86 +0.30 51 0 117 0
30DEC26 22.00 C 0.00 0.00 0.00 0.63 +0.23 50 0 335 0
30DEC26 23.00 C 0.00 0.00 0.00 0.46 +0.17 50 0 502 0
30DEC26 24.00 C 0.00 0.00 0.00 0.34 +0.14 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.24 +0.10 50 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.17 +0.07 50 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.12 +0.05 50 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.09 +0.04 51 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 +0.03 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28JAN27 12.50 C 0.00 0.00 0.00 5.96 - 45 0 0 -
28JAN27 13.00 C 0.00 0.00 0.00 5.60 +1.01 51 0 0 0
28JAN27 13.50 C 0.00 0.00 0.00 5.18 +0.98 51 0 0 0
28JAN27 14.00 C 0.00 0.00 0.00 4.78 +0.95 51 0 0 0
28JAN27 14.50 C 0.00 0.00 0.00 4.39 +0.91 51 0 0 0
28JAN27 15.00 C 0.00 0.00 0.00 4.00 +0.82 50 0 0 0
28JAN27 15.50 C 0.00 0.00 0.00 3.64 +0.79 50 0 0 0
28JAN27 16.00 C 0.00 0.00 0.00 3.36 +0.80 51 0 0 0
28JAN27 16.50 C 2.55 2.55 2.55 3.00 +0.73 50 15 15 +15
28JAN27 17.00 C 2.37 2.56 2.37 2.81 +0.79 52 24 45 +15
28JAN27 17.50 C 2.06 2.10 2.00 2.48 +0.66 51 20 45 +9
28JAN27 18.00 C 1.95 1.95 1.95 2.23 +0.61 50 4 34 +4
28JAN27 18.50 C 1.65 1.76 1.65 2.02 +0.57 51 38 38 +23
28JAN27 19.00 C 0.00 0.00 0.00 1.83 +0.54 51 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 1.65 +0.50 52 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 1.48 +0.46 52 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 1.19 +0.39 52 0 0 0
28JAN27 22.00 C 0.00 0.00 0.00 0.94 +0.32 52 0 0 0
28JAN27 23.00 C 0.00 0.00 0.00 0.74 +0.27 52 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 0.58 +0.23 52 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 0.43 +0.17 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.28 - 51 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 5.88 +0.98 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.49 +0.95 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.12 +0.92 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.77 +0.89 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.44 +0.87 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.12 +0.83 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.82 +0.80 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.53 +0.76 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.26 +0.72 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.01 +0.69 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.78 +0.66 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.56 +0.63 51 0 4 0
30MAR27 19.00 C 0.00 0.00 0.00 2.35 +0.54 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.18 +0.53 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.04 +0.54 52 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.72 +0.48 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.44 +0.45 52 0 12 0
30MAR27 23.00 C 0.00 0.00 0.00 1.17 +0.36 51 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 0.97 +0.30 51 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 0.81 +0.27 51 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 0.69 +0.25 51 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 0.56 +0.19 51 0 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 0.48 +0.19 51 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 0.39 +0.15 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.33 +0.13 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.27 +0.11 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.22 +0.09 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.18 +0.08 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 +0.06 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.13 +0.06 51 0 30 0
29JUN27 12.50 C 0.00 0.00 0.00 6.60 - 51 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 6.23 +0.89 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.88 +0.86 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.54 +0.83 51 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.23 +0.81 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.92 +0.77 51 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.63 +0.75 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.35 +0.71 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.08 +0.67 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.84 +0.66 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.55 +0.57 50 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 3.37 +0.58 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.17 +0.58 51 0 6 0
29JUN27 19.00 C 0.00 0.00 0.00 2.98 +0.55 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.78 +0.50 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.61 +0.49 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.29 +0.44 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.06 +0.46 52 0 45 0
29JUN27 23.00 C 0.00 0.00 0.00 1.80 +0.40 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.58 +0.33 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.38 +0.28 52 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 1.20 +0.25 52 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 1.03 +0.23 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.91 +0.21 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.81 +0.19 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.70 +0.15 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.61 +0.13 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.54 +0.14 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.47 +0.11 52 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.41 +0.10 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.36 +0.09 52 0 350 0
29SEP27 12.50 C 0.00 0.00 0.00 6.98 - 54 0 0 -
29SEP27 13.00 C 0.00 0.00 0.00 6.57 +0.90 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 6.26 +0.81 52 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.96 +0.87 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.65 +0.82 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.37 +0.77 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.12 +0.80 52 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.90 +0.75 53 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.63 +0.74 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.46 +0.76 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.21 +0.70 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.01 +0.69 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.81 +0.66 53 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 3.61 +0.60 53 0 407 0
29SEP27 19.50 C 0.00 0.00 0.00 3.45 +0.62 53 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 3.28 +0.58 53 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 2.98 +0.57 53 0 15 0
29SEP27 22.00 C 0.00 0.00 0.00 2.67 +0.50 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.42 +0.49 53 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 2.17 +0.48 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.95 +0.44 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.77 +0.39 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.54 +0.33 52 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 1.43 +0.32 53 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 1.30 +0.30 53 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 1.16 +0.26 53 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 1.05 +0.25 53 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.95 +0.23 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.83 +0.18 52 0 0 0
TOTAL CALL 489 15,425 -350
09OCT26 12.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 12.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 12.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 13.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 13.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 14.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 14.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 15.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 15.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 16.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.00 -0.06 0 0 15 0
09OCT26 17.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 40 0
09OCT26 17.25 P 0.00 0.00 0.00 0.00 -0.26 0 0 96 0
09OCT26 17.50 P 0.04 0.04 0.04 0.00 -0.45 0 12 65 -12
09OCT26 17.75 P 0.13 0.13 0.13 0.00 -0.67 0 15 87 0
09OCT26 18.00 P 0.17 0.17 0.06 0.00 -0.88 0 22 60 0
09OCT26 18.25 P 0.59 0.59 0.05 0.01 -1.12 0 75 0 -25
09OCT26 18.50 P 0.43 0.43 0.43 0.26 -1.12 0 15 0 -30
09OCT26 18.75 P 0.00 0.00 0.00 0.51 -1.12 0 0 0 -27
09OCT26 19.00 P 0.00 0.00 0.00 0.76 -1.12 0 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 1.01 -1.12 0 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 1.26 -1.12 0 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 1.51 -1.12 0 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 1.76 -1.12 0 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 2.26 -1.12 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 2.76 -1.12 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 3.26 -1.12 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 3.76 -1.12 0 0 0 0
09OCT26 22.50 P 0.00 0.00 0.00 4.26 -1.12 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 4.76 -1.12 0 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 5.26 -1.12 0 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 5.76 -1.12 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 6.26 -1.12 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 6.76 -1.12 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 7.26 -1.12 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 7.76 -1.12 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 8.26 -1.12 0 0 0 0
16OCT26 12.00 P 0.00 0.00 0.00 0.01 - 132 0 0 -
16OCT26 12.25 P 0.00 0.00 0.00 0.01 - 126 0 0 -
16OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
16OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
16OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
16OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
16OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
16OCT26 14.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 14.75 P 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
16OCT26 15.00 P 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
16OCT26 15.25 P 0.00 0.00 0.00 0.01 -0.05 62 0 0 0
16OCT26 15.50 P 0.00 0.00 0.00 0.01 -0.07 57 0 0 0
16OCT26 15.75 P 0.00 0.00 0.00 0.02 -0.10 59 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.04 -0.13 62 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.05 -0.18 59 0 1 0
16OCT26 16.50 P 0.00 0.00 0.00 0.07 -0.24 58 0 41 0
16OCT26 16.75 P 0.00 0.00 0.00 0.10 -0.31 57 0 15 0
16OCT26 17.00 P 0.00 0.00 0.00 0.15 -0.38 58 0 15 0
16OCT26 17.25 P 0.00 0.00 0.00 0.20 -0.46 57 0 15 0
16OCT26 17.50 P 0.00 0.00 0.00 0.27 -0.54 57 0 0 0
16OCT26 17.75 P 0.40 0.40 0.40 0.36 -0.61 57 34 34 +34
16OCT26 18.00 P 0.44 0.44 0.44 0.46 -0.66 57 2 2 +2
16OCT26 18.25 P 0.00 0.00 0.00 0.58 -0.73 57 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.71 -0.81 56 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.90 -0.83 60 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 1.08 -0.87 61 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 1.24 -0.94 59 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 1.43 -0.98 58 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 1.64 -1.01 59 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 1.85 -1.04 58 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 2.31 -1.07 60 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 2.78 -1.10 58 0 0 0
16OCT26 21.50 P 0.00 0.00 0.00 3.27 -1.11 61 0 0 0
16OCT26 22.00 P 0.00 0.00 0.00 3.76 -1.12 0 0 0 0
16OCT26 22.50 P 0.00 0.00 0.00 4.26 -1.12 0 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 4.76 -1.12 0 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 5.26 -1.12 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 5.76 -1.12 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 6.26 -1.12 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 6.76 -1.12 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 -0.06 51 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.04 -0.10 50 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.08 -0.15 51 0 5 0
29OCT26 16.00 P 0.17 0.17 0.17 0.14 -0.22 51 40 40 -4
29OCT26 16.50 P 0.00 0.00 0.00 0.23 -0.31 51 0 60 0
29OCT26 17.00 P 0.00 0.00 0.00 0.35 -0.41 50 0 110 0
29OCT26 17.50 P 0.00 0.00 0.00 0.51 -0.54 50 0 40 0
29OCT26 18.00 P 1.04 1.04 1.04 0.72 -0.62 50 32 69 +24
29OCT26 18.50 P 0.00 0.00 0.00 0.99 -0.71 50 0 77 0
29OCT26 19.00 P 0.00 0.00 0.00 1.30 -0.79 50 0 19 0
29OCT26 19.50 P 0.00 0.00 0.00 1.65 -0.87 51 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.03 -0.93 51 0 60 0
29OCT26 21.00 P 0.00 0.00 0.00 2.88 -1.03 51 0 187 0
29OCT26 22.00 P 0.00 0.00 0.00 3.78 -1.14 46 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 4.77 -1.11 51 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.76 -1.12 0 0 32 0
29OCT26 25.00 P 0.00 0.00 0.00 6.76 -1.14 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.76 -1.14 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.76 -1.12 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.76 -1.12 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 10.76 -1.12 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 11.76 -1.12 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 12.76 -1.12 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 13.81 -1.07 126 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 14.76 -1.12 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 15.76 -1.12 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 16.76 -1.12 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 - 50 0 0 -
27NOV26 13.00 P 0.00 0.00 0.00 0.04 -0.05 51 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.07 -0.07 52 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.11 -0.11 52 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.16 -0.15 51 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.23 -0.21 51 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.32 -0.27 51 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.44 -0.33 51 0 5 0
27NOV26 16.50 P 0.00 0.00 0.00 0.58 -0.40 50 0 198 0
27NOV26 17.00 P 0.00 0.00 0.00 0.76 -0.46 51 0 262 0
27NOV26 17.50 P 0.00 0.00 0.00 0.95 -0.55 50 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 1.19 -0.62 50 0 34 0
27NOV26 18.50 P 0.00 0.00 0.00 1.46 -0.64 50 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 1.75 -0.71 50 0 5 0
27NOV26 19.50 P 0.00 0.00 0.00 2.08 -0.76 51 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 2.44 -0.78 51 0 304 0
27NOV26 21.00 P 0.00 0.00 0.00 3.19 -0.90 51 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 4.02 -0.97 51 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 4.91 -1.02 51 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 5.83 -1.07 51 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 6.79 -1.11 51 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.77 -1.13 52 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.76 -1.12 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.76 -1.12 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 10.76 -1.12 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 11.76 -1.12 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 12.76 -1.12 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 13.81 -1.07 86 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 14.76 -1.12 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 15.76 -1.12 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 16.76 -1.12 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 - 50 0 0 -
30DEC26 13.00 P 0.00 0.00 0.00 0.12 -0.11 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 -0.13 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 -0.17 50 0 2 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 -0.21 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.44 -0.26 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.58 -0.30 51 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.73 -0.33 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.91 -0.37 51 0 92 0
30DEC26 17.00 P 0.00 0.00 0.00 1.09 -0.47 50 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.33 -0.52 51 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 1.57 -0.57 51 0 1 0
30DEC26 18.50 P 1.82 1.82 1.82 1.82 -0.61 50 15 15 +15
30DEC26 19.00 P 0.00 0.00 0.00 2.13 -0.64 51 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 2.49 -0.63 52 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 2.83 -0.67 52 0 93 0
30DEC26 21.00 P 0.00 0.00 0.00 3.57 -0.75 53 0 123 0
30DEC26 22.00 P 0.00 0.00 0.00 4.25 -0.91 50 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 5.20 -0.85 54 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.97 -1.01 50 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 6.97 -0.96 55 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 7.83 -1.07 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.79 -1.09 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.77 -1.11 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.76 -1.12 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.76 -1.12 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.76 -1.12 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.81 -1.07 69 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.76 -1.12 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.76 -1.12 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.76 -1.12 0 0 0 0
28JAN27 12.50 P 0.00 0.00 0.00 0.18 - 52 0 0 -
28JAN27 13.00 P 0.00 0.00 0.00 0.24 -0.11 52 0 0 0
28JAN27 13.50 P 0.00 0.00 0.00 0.32 -0.14 52 0 0 0
28JAN27 14.00 P 0.00 0.00 0.00 0.41 -0.18 51 0 0 0
28JAN27 14.50 P 0.00 0.00 0.00 0.52 -0.22 51 0 0 0
28JAN27 15.00 P 0.00 0.00 0.00 0.64 -0.27 51 0 0 0
28JAN27 15.50 P 0.00 0.00 0.00 0.79 -0.30 51 0 1 0
28JAN27 16.00 P 0.00 0.00 0.00 0.94 -0.36 50 0 0 0
28JAN27 16.50 P 0.00 0.00 0.00 1.14 -0.40 51 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 1.35 -0.46 51 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 1.58 -0.50 51 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 1.82 -0.58 50 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 2.11 -0.60 51 0 0 0
28JAN27 19.00 P 2.52 2.52 2.39 2.39 -0.62 50 29 29 +29
28JAN27 19.50 P 0.00 0.00 0.00 2.71 -0.64 51 0 4 0
28JAN27 20.00 P 0.00 0.00 0.00 3.08 -0.68 52 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 3.75 -0.80 51 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 4.50 -0.82 51 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 5.30 -0.88 51 0 0 0
28JAN27 24.00 P 0.00 0.00 0.00 6.15 -0.93 51 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 7.10 -0.93 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.36 - 51 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 0.46 -0.14 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.57 -0.17 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.70 -0.20 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.84 -0.22 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.01 -0.26 52 0 249 0
30MAR27 15.50 P 0.00 0.00 0.00 1.15 -0.30 51 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 1.32 -0.38 50 0 202 0
30MAR27 16.50 P 0.00 0.00 0.00 1.54 -0.38 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.78 -0.40 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.03 -0.46 51 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 2.29 -0.47 51 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 2.57 -0.49 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.87 -0.53 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.23 -0.50 52 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.48 -0.61 51 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 4.15 -0.67 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.89 -0.73 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.75 -0.81 53 0 1,040 0
30MAR27 24.00 P 0.00 0.00 0.00 6.46 -0.83 51 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 7.30 -0.88 51 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 8.17 -0.92 51 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 9.06 -0.96 51 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 9.97 -0.99 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.91 -1.02 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.85 -1.05 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.81 -1.08 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.81 -1.07 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.77 -1.11 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.76 -1.12 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.76 -1.12 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.66 - 51 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 0.82 -0.20 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.96 -0.23 52 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 1.13 -0.25 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.28 -0.30 51 0 6 0
29JUN27 15.00 P 0.00 0.00 0.00 1.49 -0.34 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.68 -0.36 51 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 1.92 -0.36 52 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 2.15 -0.41 52 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 2.39 -0.44 52 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 2.67 -0.47 52 0 16 0
29JUN27 18.00 P 0.00 0.00 0.00 2.88 -0.57 51 0 6 0
29JUN27 18.50 P 0.00 0.00 0.00 3.17 -0.60 51 0 6 0
29JUN27 19.00 P 0.00 0.00 0.00 3.47 -0.62 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.83 -0.51 52 0 100 0
29JUN27 20.00 P 0.00 0.00 0.00 4.09 -0.59 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.76 -0.65 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.46 -0.73 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.25 -0.72 52 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 6.96 -0.82 51 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 7.82 -0.80 52 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 8.58 -0.89 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.43 -0.92 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.29 -0.96 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.19 -0.96 51 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.09 -0.99 51 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.01 -1.01 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.94 -1.03 51 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.88 -1.06 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.84 -1.07 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.81 -1.08 51 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.98 - 52 0 0 -
29SEP27 13.00 P 0.00 0.00 0.00 1.14 -0.21 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.30 -0.24 52 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.48 -0.26 52 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.72 -0.21 53 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.88 -0.31 52 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.08 -0.32 52 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.31 -0.39 52 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.57 -0.42 52 0 14 0
29SEP27 17.00 P 0.00 0.00 0.00 2.78 -0.48 51 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.09 -0.40 52 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.38 -0.48 52 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.63 -0.48 51 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.94 -0.57 52 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.28 -0.53 52 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.62 -0.53 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.26 -0.58 52 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.95 -0.64 52 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.68 -0.74 52 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.50 -0.71 53 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.20 -0.75 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.01 -0.77 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.90 -0.84 53 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.77 -0.83 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.52 -0.87 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 12.49 -0.89 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 13.28 -0.92 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 14.24 -0.97 53 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 15.10 -0.97 52 0 0 0
TOTAL PUT 291 12,352 +6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 2.465
29OCT26 1.75 C 0.00 0.00 0.00 0.72 - 68 0 0 -
29OCT26 1.80 C 0.00 0.00 0.00 0.67 +0.02 63 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.62 +0.02 57 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.58 +0.03 75 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.52 +0.01 47 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.48 +0.02 63 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.38 +0.01 51 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.30 +0.02 55 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.22 +0.02 52 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.10 +0.01 49 0 53 0
29OCT26 2.60 C 0.00 0.00 0.00 0.06 0.00 48 0 27 0
29OCT26 2.70 C 0.00 0.00 0.00 0.04 +0.01 50 0 2 0
29OCT26 2.80 C 0.00 0.00 0.00 0.02 0.00 48 0 10 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 47 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 61 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 86 0 242 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 91 0 75 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 106 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 115 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 119 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 123 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 127 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 131 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 135 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 139 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 146 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 165 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 179 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.74 - 66 0 0 -
27NOV26 1.80 C 0.00 0.00 0.00 0.68 +0.02 51 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.64 +0.03 57 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.60 +0.03 60 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.55 +0.03 55 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.51 +0.02 56 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.42 +0.01 51 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.34 +0.02 49 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.28 +0.01 51 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.22 +0.02 50 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
27NOV26 2.70 C 0.09 0.09 0.09 0.09 0.00 47 15 15 +5
27NOV26 2.80 C 0.06 0.07 0.06 0.07 +0.01 49 67 105 +67
27NOV26 2.90 C 0.04 0.05 0.04 0.05 0.00 49 30 55 +30
27NOV26 3.00 C 0.03 0.04 0.03 0.04 +0.01 51 75 226 +75
27NOV26 3.10 C 0.02 0.02 0.02 0.03 +0.01 51 15 60 +15
27NOV26 3.20 C 0.00 0.00 0.00 0.02 +0.01 50 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 54 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 78 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 83 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 1.75 C 0.00 0.00 0.00 0.76 - 60 0 0 -
30DEC26 1.80 C 0.00 0.00 0.00 0.71 +0.02 56 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.66 +0.01 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.62 +0.03 53 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.57 +0.01 49 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.53 +0.02 49 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.45 +0.01 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.38 +0.01 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.32 +0.02 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.26 +0.01 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.20 0.00 44 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.17 +0.01 46 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.11 0.00 47 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.08 0.00 45 0 2 0
30DEC26 3.00 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.05 +0.01 46 0 2 0
30DEC26 3.20 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.02 0.00 42 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 44 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 49 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 58 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 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 71 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 84 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 0.00 155 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 1.75 C 0.00 0.00 0.00 0.77 - 55 0 0 -
28JAN27 1.80 C 0.00 0.00 0.00 0.73 +0.03 55 0 0 0
28JAN27 1.85 C 0.00 0.00 0.00 0.68 +0.02 51 0 0 0
28JAN27 1.90 C 0.00 0.00 0.00 0.62 -0.01 44 0 0 0
28JAN27 1.95 C 0.00 0.00 0.00 0.60 +0.02 51 0 0 0
28JAN27 2.00 C 0.00 0.00 0.00 0.54 0.00 44 0 0 0
28JAN27 2.10 C 0.00 0.00 0.00 0.48 +0.01 48 0 0 0
28JAN27 2.20 C 0.00 0.00 0.00 0.41 +0.01 47 0 0 0
28JAN27 2.30 C 0.00 0.00 0.00 0.35 +0.01 47 0 0 0
28JAN27 2.40 C 0.00 0.00 0.00 0.30 +0.01 47 0 0 0
28JAN27 2.50 C 0.00 0.00 0.00 0.24 +0.01 45 0 0 0
28JAN27 2.60 C 0.00 0.00 0.00 0.20 0.00 45 0 0 0
28JAN27 2.70 C 0.00 0.00 0.00 0.17 0.00 46 0 0 0
28JAN27 2.80 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
28JAN27 2.90 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
28JAN27 3.00 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
28JAN27 3.10 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
28JAN27 3.20 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
28JAN27 3.30 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28JAN27 3.40 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28JAN27 3.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28JAN27 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.81 - 54 0 0 -
30MAR27 1.80 C 0.00 0.00 0.00 0.74 -0.01 45 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.73 +0.02 53 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.69 +0.02 52 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.65 +0.02 50 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.61 +0.01 49 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.54 0.00 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.48 +0.01 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.42 +0.01 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.37 +0.01 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.32 +0.01 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
30MAR27 2.70 C 0.25 0.25 0.25 0.24 +0.01 46 20 40 +20
30MAR27 2.80 C 0.00 0.00 0.00 0.20 0.00 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.17 -0.01 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.16 +0.01 47 0 115 0
30MAR27 3.10 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 0.00 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 0.00 46 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 0.00 46 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.04 0.00 45 0 15 0
30MAR27 3.90 C 0.00 0.00 0.00 0.03 0.00 44 0 15 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 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 55 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 62 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 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 81 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 85 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 91 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 1.75 C 0.00 0.00 0.00 0.85 - 76 0 0 -
29JUN27 1.80 C 0.00 0.00 0.00 0.81 +0.02 74 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.77 +0.02 72 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.74 +0.02 73 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.70 +0.01 70 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.67 +0.01 70 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.61 +0.02 70 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.56 +0.02 70 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.51 +0.02 70 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.45 +0.02 67 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.40 +0.01 65 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.36 +0.01 65 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.32 +0.01 64 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.30 +0.01 65 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.27 +0.01 65 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.24 0.00 64 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.22 +0.01 65 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.20 +0.01 65 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.18 0.00 64 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.17 +0.01 66 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.15 +0.01 65 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.14 +0.01 65 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.13 +0.01 66 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.11 0.00 64 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.10 0.00 64 0 300 0
29JUN27 4.00 C 0.00 0.00 0.00 0.09 0.00 64 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 0.00 64 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 0.00 63 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 0.00 62 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 0.00 61 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 0.00 59 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.03 0.00 57 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 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 53 0 310 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 550 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 317 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 158 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP27 1.75 C 0.00 0.00 0.00 0.85 - 76 0 0 -
29SEP27 1.80 C 0.00 0.00 0.00 0.82 +0.02 77 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.78 +0.01 74 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.75 +0.01 74 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.71 +0.01 72 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.68 +0.01 72 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.63 +0.02 73 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.57 +0.01 71 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.52 +0.01 70 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.47 +0.01 69 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.43 +0.01 69 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.39 +0.01 68 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.36 +0.01 68 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.32 0.00 67 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.29 0.00 66 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.27 0.00 67 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.25 0.00 67 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.23 0.00 67 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.21 0.00 67 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.20 0.00 68 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.18 0.00 67 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.17 0.00 68 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.16 0.00 68 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.14 -0.01 67 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.13 -0.01 67 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.12 -0.01 66 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.11 -0.01 66 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.10 -0.01 66 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.09 -0.01 65 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.08 -0.01 64 0 300 0
29SEP27 4.50 C 0.00 0.00 0.00 0.07 -0.01 63 0 378 0
29SEP27 4.60 C 0.00 0.00 0.00 0.06 -0.01 62 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.05 -0.01 61 0 600 0
29SEP27 4.80 C 0.00 0.00 0.00 0.04 -0.01 59 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.03 -0.01 56 0 150 0
29SEP27 5.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 300 0
29SEP27 5.25 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 450 0
TOTAL CALL 222 10,879 +212
29OCT26 1.75 P 0.00 0.00 0.00 0.01 - 91 0 0 -
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 2.10 P 0.02 0.02 0.02 0.01 -0.01 49 30 105 +30
29OCT26 2.20 P 0.01 0.03 0.01 0.03 0.00 54 70 10 +10
29OCT26 2.30 P 0.00 0.00 0.00 0.05 -0.01 51 0 350 0
29OCT26 2.40 P 0.00 0.00 0.00 0.08 -0.02 48 0 278 0
29OCT26 2.50 P 0.00 0.00 0.00 0.13 -0.02 49 0 358 0
29OCT26 2.60 P 0.00 0.00 0.00 0.19 -0.02 47 0 207 0
29OCT26 2.70 P 0.00 0.00 0.00 0.27 -0.03 50 0 278 0
29OCT26 2.80 P 0.00 0.00 0.00 0.35 -0.02 47 0 235 0
29OCT26 2.90 P 0.00 0.00 0.00 0.44 -0.02 45 0 131 0
29OCT26 3.00 P 0.00 0.00 0.00 0.54 -0.02 52 0 15 0
29OCT26 3.10 P 0.00 0.00 0.00 0.64 -0.02 59 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.74 -0.03 65 0 8 0
29OCT26 3.30 P 0.00 0.00 0.00 0.84 -0.03 71 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.94 -0.03 77 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 1.04 -0.03 83 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 1.14 -0.03 88 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 1.24 -0.03 93 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.34 -0.03 98 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.44 -0.03 103 0 15 0
29OCT26 4.00 P 0.00 0.00 0.00 1.54 -0.03 107 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 1.64 -0.03 112 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.74 -0.03 116 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.84 -0.03 121 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.94 -0.02 125 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 2.04 -0.02 129 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 2.14 -0.02 133 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 2.24 -0.02 137 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.34 -0.02 140 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 2.44 -0.02 144 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 2.54 -0.02 147 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.79 -0.02 155 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 3.04 -0.02 163 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 3.29 -0.02 171 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.54 -0.02 178 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.79 -0.02 185 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 4.04 -0.02 192 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 4.29 -0.02 198 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 4.54 -0.02 204 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.79 -0.02 210 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 5.04 -0.02 216 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 - 58 0 0 -
27NOV26 1.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
27NOV26 2.00 P 0.03 0.03 0.03 0.03 0.00 53 20 110 +20
27NOV26 2.10 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.07 0.00 51 0 467 0
27NOV26 2.30 P 0.00 0.00 0.00 0.10 -0.01 49 0 337 0
27NOV26 2.40 P 0.00 0.00 0.00 0.14 -0.01 49 0 210 0
27NOV26 2.50 P 0.00 0.00 0.00 0.19 -0.02 48 0 61 0
27NOV26 2.60 P 0.00 0.00 0.00 0.25 -0.01 48 0 100 0
27NOV26 2.70 P 0.00 0.00 0.00 0.31 -0.03 46 0 60 0
27NOV26 2.80 P 0.00 0.00 0.00 0.38 -0.03 44 0 30 0
27NOV26 2.90 P 0.00 0.00 0.00 0.47 -0.03 46 0 60 0
27NOV26 3.00 P 0.00 0.00 0.00 0.55 -0.03 43 0 60 0
27NOV26 3.10 P 0.00 0.00 0.00 0.65 -0.03 48 0 10 0
27NOV26 3.20 P 0.00 0.00 0.00 0.74 -0.03 45 0 22 0
27NOV26 3.30 P 0.00 0.00 0.00 0.85 -0.02 57 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 0.95 -0.02 62 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 1.04 -0.03 57 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 1.14 -0.03 60 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 1.24 -0.03 64 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.34 -0.03 67 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.44 -0.03 70 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.54 -0.03 74 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.64 -0.03 77 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.74 -0.03 80 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.85 -0.02 93 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.94 -0.03 85 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 2.04 -0.03 88 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 2.14 -0.03 90 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 2.25 -0.02 105 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 2.35 -0.02 107 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 2.45 -0.02 110 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.54 -0.03 100 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.80 -0.02 118 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 3.05 -0.02 124 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 3.30 -0.02 130 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 3.55 -0.02 135 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.80 -0.02 140 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 4.05 -0.02 145 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30DEC26 1.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.35 -0.02 46 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.42 -0.02 45 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.49 -0.03 43 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.57 -0.03 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.66 -0.03 43 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.75 -0.03 42 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.85 -0.02 46 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.95 -0.02 50 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 1.05 -0.02 53 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.15 -0.02 56 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.25 -0.02 59 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.35 -0.02 62 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.45 -0.02 65 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.55 -0.02 67 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.64 -0.03 62 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.75 -0.02 73 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.85 -0.02 75 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.95 -0.02 78 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.05 -0.02 80 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.15 -0.02 82 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.25 -0.02 85 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.35 -0.02 87 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.45 -0.02 89 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.55 -0.02 91 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.80 -0.02 95 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 3.05 -0.02 100 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 3.30 -0.02 104 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.55 -0.02 109 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.80 -0.02 113 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 4.05 -0.02 116 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 4.29 -0.03 110 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.55 -0.02 124 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.80 -0.02 127 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 5.05 -0.02 131 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 5.30 -0.02 134 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 5.55 -0.02 137 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.79 -0.03 129 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 6.04 -0.03 132 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 6.30 -0.02 145 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 6.55 -0.02 148 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.80 -0.02 150 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 7.05 -0.02 153 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 7.30 -0.02 155 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 7.55 -0.02 157 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 8.04 -0.02 151 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 8.55 -0.01 166 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 9.04 -0.02 159 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 9.54 -0.02 163 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 10.04 -0.02 167 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 10.54 -0.02 171 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 11.04 -0.03 174 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 11.54 -0.03 177 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 12.04 -0.03 181 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 12.54 -0.03 184 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 13.04 -0.03 187 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 13.54 -0.03 190 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 14.04 -0.02 192 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 14.54 -0.02 195 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 15.04 -0.02 198 0 0 0
28JAN27 1.75 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28JAN27 1.80 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28JAN27 1.85 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
28JAN27 1.90 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
28JAN27 1.95 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
28JAN27 2.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
28JAN27 2.10 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
28JAN27 2.20 P 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
28JAN27 2.30 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
28JAN27 2.40 P 0.00 0.00 0.00 0.20 -0.02 45 0 0 0
28JAN27 2.50 P 0.00 0.00 0.00 0.26 -0.02 46 0 0 0
28JAN27 2.60 P 0.00 0.00 0.00 0.32 -0.02 46 0 18 0
28JAN27 2.70 P 0.00 0.00 0.00 0.38 -0.02 45 0 0 0
28JAN27 2.80 P 0.00 0.00 0.00 0.44 -0.03 43 0 0 0
28JAN27 2.90 P 0.00 0.00 0.00 0.52 -0.02 44 0 0 0
28JAN27 3.00 P 0.00 0.00 0.00 0.60 -0.02 45 0 0 0
28JAN27 3.10 P 0.00 0.00 0.00 0.68 -0.02 44 0 0 0
28JAN27 3.20 P 0.00 0.00 0.00 0.77 -0.02 44 0 0 0
28JAN27 3.30 P 0.00 0.00 0.00 0.85 -0.03 41 0 0 0
28JAN27 3.40 P 0.00 0.00 0.00 0.95 -0.02 44 0 0 0
28JAN27 3.50 P 0.00 0.00 0.00 1.05 -0.02 47 0 0 0
28JAN27 3.60 P 0.00 0.00 0.00 1.15 -0.02 50 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.05 - 48 0 0 -
30MAR27 1.80 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.22 -0.02 47 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.27 -0.02 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.31 -0.03 45 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.38 -0.02 47 0 100 0
30MAR27 2.70 P 0.00 0.00 0.00 0.43 -0.03 45 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.50 -0.02 45 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.57 -0.02 45 0 100 0
30MAR27 3.00 P 0.00 0.00 0.00 0.65 -0.01 46 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.73 0.00 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.79 -0.03 42 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.90 -0.01 47 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.95 -0.05 37 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 1.07 -0.01 46 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 1.16 -0.02 46 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 1.25 -0.02 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.35 -0.02 47 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.45 -0.02 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.55 -0.02 51 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.64 -0.03 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.75 -0.02 55 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.85 -0.02 56 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.95 -0.02 58 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 2.05 -0.02 60 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.15 -0.02 62 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.25 -0.02 63 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.35 -0.02 65 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.45 -0.02 66 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.55 -0.02 68 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.80 -0.02 72 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 3.05 -0.02 75 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 3.30 -0.02 78 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.55 -0.02 82 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.80 -0.02 85 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 4.05 -0.02 88 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 4.29 -0.03 84 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.55 -0.02 93 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.80 -0.02 95 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 5.05 -0.02 98 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 5.30 -0.02 100 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 5.55 -0.02 102 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.79 -0.03 98 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 6.04 -0.03 100 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 6.30 -0.02 109 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 6.55 -0.02 111 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.80 -0.02 113 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 7.05 -0.02 115 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 7.30 -0.02 116 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 7.55 -0.02 118 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 8.04 -0.03 115 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 8.55 -0.02 125 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 9.04 -0.03 122 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 9.54 -0.02 125 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 10.04 -0.02 127 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 10.54 -0.02 130 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 11.04 -0.03 133 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 11.54 -0.03 135 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 12.04 -0.03 138 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 12.54 -0.03 140 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.34 - 65 0 0 -
29JUN27 1.80 P 0.00 0.00 0.00 0.36 -0.01 64 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.39 -0.01 63 0 15 0
29JUN27 1.90 P 0.00 0.00 0.00 0.42 -0.01 63 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.45 -0.01 63 0 15 0
29JUN27 2.00 P 0.00 0.00 0.00 0.48 -0.01 63 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.55 -0.01 63 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.62 -0.01 64 0 2 0
29JUN27 2.30 P 0.00 0.00 0.00 0.69 -0.01 63 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.76 -0.01 62 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.83 -0.01 61 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.91 -0.01 61 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.99 -0.01 61 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 1.10 +0.02 66 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.15 -0.01 60 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.23 -0.01 59 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.31 -0.02 57 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.40 -0.01 57 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.48 -0.02 54 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.57 -0.01 54 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 1.66 -0.01 53 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.80 +0.04 67 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.83 -0.02 46 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.92 -0.02 42 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 2.01 -0.02 0 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 2.10 -0.02 0 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 2.19 -0.02 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 2.37 -0.02 0 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 2.46 -0.02 0 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 2.56 -0.01 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.74 -0.02 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.83 -0.02 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.92 -0.02 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 3.02 -0.01 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 3.25 -0.02 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 3.48 -0.02 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.83 +0.09 64 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.95 -0.02 0 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 4.32 +0.11 69 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 4.56 +0.12 67 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.80 +0.12 63 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 5.05 +0.14 72 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 5.29 +0.14 68 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 5.53 +0.15 61 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.78 +0.16 73 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 6.02 +0.16 67 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 6.26 +0.17 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 6.51 +0.18 72 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.75 +0.18 58 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.41 - 67 0 0 -
29SEP27 1.80 P 0.00 0.00 0.00 0.43 -0.02 66 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.46 -0.02 65 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.49 -0.02 65 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.53 -0.01 66 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.56 -0.01 66 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.62 -0.02 65 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.69 -0.02 65 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.76 -0.02 65 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.83 -0.02 64 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.90 -0.02 64 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.98 -0.02 64 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.05 -0.02 62 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 1.13 -0.02 62 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.21 -0.02 62 0 100 0
29SEP27 3.00 P 0.00 0.00 0.00 1.29 -0.02 61 0 100 0
29SEP27 3.10 P 0.00 0.00 0.00 1.37 -0.02 60 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.46 -0.02 61 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 1.54 -0.02 60 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.63 -0.02 60 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.71 -0.02 58 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.80 -0.02 58 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.88 -0.02 56 0 100 0
29SEP27 3.80 P 0.00 0.00 0.00 1.97 -0.02 55 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 2.06 -0.02 55 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 2.14 -0.03 51 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 2.23 -0.02 49 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 2.32 -0.02 47 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 2.41 -0.02 43 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 2.50 -0.02 32 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 2.86 -0.02 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 2.96 -0.02 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 3.05 -0.02 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 3.28 -0.02 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 3.51 -0.02 0 0 0 0
TOTAL PUT 120 5,199 +60
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$ 22.780
09OCT26 16.50 C 0.00 0.00 0.00 6.28 - 0 0 0 -
09OCT26 16.75 C 0.00 0.00 0.00 6.03 - 0 0 0 -
09OCT26 17.00 C 0.00 0.00 0.00 5.78 -0.09 0 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 5.53 -0.14 0 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 5.28 -0.09 0 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 5.03 -0.19 0 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 4.78 -0.19 0 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 4.53 -0.22 0 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 4.28 -0.08 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 4.03 -0.08 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 3.78 -0.08 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 3.53 -0.08 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 3.28 -0.08 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 3.03 -0.08 0 0 0 0
09OCT26 20.00 C 0.00 0.00 0.00 2.78 -0.08 0 0 0 0
09OCT26 20.50 C 0.00 0.00 0.00 2.28 -0.08 0 0 0 0
09OCT26 21.00 C 1.26 1.26 1.26 1.78 -0.08 0 15 0 0
09OCT26 21.50 C 1.04 1.04 1.04 1.28 -0.11 0 15 0 -30
09OCT26 22.00 C 0.26 0.26 0.24 0.78 -0.11 0 21 0 -15
09OCT26 22.50 C 0.13 0.20 0.13 0.28 -0.18 0 135 0 -15
09OCT26 23.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 15 0
09OCT26 23.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 15 0
09OCT26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
09OCT26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
09OCT26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
09OCT26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09OCT26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 6.32 - 118 0 0 -
16OCT26 16.75 C 0.00 0.00 0.00 6.04 - 0 0 0 -
16OCT26 17.00 C 0.00 0.00 0.00 5.84 -0.04 119 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 5.65 -0.02 134 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 5.41 +0.03 131 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 5.15 -0.08 123 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 4.79 -0.19 0 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 4.61 -0.14 101 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 4.39 -0.01 104 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 4.04 -0.08 0 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 3.88 +0.01 91 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 3.54 -0.08 0 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 3.29 -0.09 0 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 3.04 -0.09 0 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 2.80 -0.08 44 0 0 0
16OCT26 20.50 C 0.00 0.00 0.00 2.31 -0.09 42 0 0 0
16OCT26 21.00 C 0.00 0.00 0.00 1.84 -0.09 42 0 0 0
16OCT26 21.50 C 0.85 0.85 0.85 1.40 -0.09 42 15 15 +15
16OCT26 22.00 C 0.00 0.00 0.00 0.98 -0.13 39 0 0 0
16OCT26 22.50 C 0.45 0.45 0.45 0.66 -0.11 39 15 45 +15
16OCT26 23.00 C 0.26 0.26 0.26 0.42 -0.09 40 6 6 +6
16OCT26 23.50 C 0.00 0.00 0.00 0.25 -0.06 41 0 8 0
16OCT26 24.00 C 0.00 0.00 0.00 0.13 -0.05 40 0 2 0
16OCT26 24.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 15 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
16OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
16OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.84 -0.09 64 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.41 -0.02 74 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.82 -0.16 44 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.39 -0.02 58 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.90 -0.02 54 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.36 -0.09 41 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.91 -0.17 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.00 -0.14 37 0 0 0
29OCT26 22.00 C 1.20 1.33 1.08 1.32 -0.11 40 60 60 +45
29OCT26 23.00 C 0.80 0.89 0.80 0.80 -0.06 41 60 60 +45
29OCT26 24.00 C 0.00 0.00 0.00 0.44 -0.06 41 0 117 0
29OCT26 25.00 C 0.00 0.00 0.00 0.23 -0.04 42 0 108 0
29OCT26 26.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 536 0
29OCT26 27.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 135 0
29OCT26 28.00 C 0.03 0.05 0.03 0.02 -0.01 43 6 200 -2
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 152 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 235 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.89 -0.10 43 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.41 -0.13 42 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.93 -0.16 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.49 -0.10 42 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.94 -0.21 34 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.64 -0.21 43 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.25 -0.19 43 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.52 -0.09 43 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.86 -0.10 42 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.36 -0.08 42 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 0.97 -0.07 42 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 0.71 -0.03 44 0 97 0
27NOV26 26.00 C 0.00 0.00 0.00 0.46 -0.04 43 0 30 0
27NOV26 27.00 C 0.00 0.00 0.00 0.31 -0.04 43 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
27NOV26 29.00 C 0.12 0.12 0.12 0.13 -0.02 44 100 0 -100
27NOV26 30.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 225 0
27NOV26 31.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 75 0
27NOV26 32.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 100 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.04 -0.23 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.56 -0.25 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.20 -0.18 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.74 -0.21 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.21 -0.32 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.93 -0.21 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.60 -0.08 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.88 -0.11 42 0 0 0
30DEC26 22.00 C 2.18 2.22 2.18 2.29 -0.10 42 30 30 +30
30DEC26 23.00 C 0.00 0.00 0.00 1.82 -0.08 42 0 66 0
30DEC26 24.00 C 0.00 0.00 0.00 1.42 -0.07 43 0 91 0
30DEC26 25.00 C 0.00 0.00 0.00 1.11 -0.05 43 0 149 0
30DEC26 26.00 C 0.00 0.00 0.00 0.84 -0.06 43 0 91 0
30DEC26 27.00 C 0.00 0.00 0.00 0.65 -0.04 44 0 90 0
30DEC26 28.00 C 0.50 0.50 0.50 0.48 -0.04 44 15 15 -2
30DEC26 29.00 C 0.00 0.00 0.00 0.36 -0.03 44 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 0.26 -0.02 44 0 17 0
30DEC26 31.00 C 0.00 0.00 0.00 0.19 -0.02 44 0 15 0
30DEC26 32.00 C 0.16 0.16 0.16 0.13 -0.02 43 100 100 +100
30DEC26 33.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 6.18 - 43 0 0 -
28JAN27 17.50 C 0.00 0.00 0.00 5.71 -0.26 41 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 5.29 -0.26 41 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 4.89 -0.31 41 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 4.46 -0.30 40 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 4.11 -0.32 40 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 3.78 -0.19 41 0 0 0
28JAN27 21.00 C 0.00 0.00 0.00 3.18 -0.11 42 0 0 0
28JAN27 22.00 C 2.53 2.72 2.34 2.63 -0.10 42 37 41 +26
28JAN27 23.00 C 0.00 0.00 0.00 2.17 -0.08 43 0 0 0
28JAN27 24.00 C 0.00 0.00 0.00 1.77 -0.07 43 0 0 0
28JAN27 25.00 C 0.00 0.00 0.00 1.43 -0.07 43 0 0 0
28JAN27 26.00 C 0.00 0.00 0.00 1.15 -0.06 43 0 0 0
28JAN27 27.00 C 0.00 0.00 0.00 0.93 -0.05 44 0 0 0
28JAN27 28.00 C 0.00 0.00 0.00 0.75 -0.04 44 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.59 -0.04 44 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.47 -0.02 45 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.36 -0.03 44 0 0 0
28JAN27 32.00 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
28JAN27 33.00 C 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.57 -0.13 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.09 -0.14 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.76 -0.09 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.38 -0.10 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.96 -0.33 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.64 -0.36 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.34 -0.29 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.77 -0.26 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.27 -0.22 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.88 -0.14 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.43 -0.06 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.09 -0.05 45 0 31 0
30MAR27 26.00 C 0.00 0.00 0.00 1.78 -0.05 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.53 -0.04 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.31 -0.04 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.12 0.00 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.96 -0.04 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.80 -0.05 46 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 0.68 -0.04 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.57 -0.03 46 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.47 -0.04 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.40 -0.03 46 0 10 0
29JUN27 17.00 C 0.00 0.00 0.00 7.01 -0.13 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.65 -0.18 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.32 -0.17 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.01 -0.16 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.60 -0.24 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.32 -0.37 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.02 -0.37 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.57 -0.27 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.04 -0.30 45 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.60 -0.25 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.21 -0.26 45 0 250 0
29JUN27 25.00 C 0.00 0.00 0.00 2.88 -0.23 45 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 2.61 -0.07 46 0 302 0
29JUN27 27.00 C 0.00 0.00 0.00 2.33 -0.06 46 0 73 0
29JUN27 28.00 C 0.00 0.00 0.00 2.07 -0.04 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.84 0.00 46 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.63 -0.06 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.44 -0.03 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.27 -0.09 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.12 -0.08 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.98 -0.06 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.87 -0.05 46 0 0 0
29SEP27 17.00 C 7.20 7.20 7.20 7.32 -0.31 45 20 40 +20
29SEP27 17.50 C 0.00 0.00 0.00 6.97 -0.20 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.63 -0.22 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.37 -0.18 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.08 -0.32 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.77 -0.35 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.63 -0.21 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.09 -0.03 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.63 -0.03 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.21 -0.06 46 0 67 0
29SEP27 24.00 C 0.00 0.00 0.00 3.80 -0.08 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.46 -0.06 46 0 5 0
29SEP27 26.00 C 0.00 0.00 0.00 3.17 +0.03 47 0 0 0
29SEP27 27.00 C 2.87 2.87 2.87 2.95 +0.01 48 15 15 +15
29SEP27 28.00 C 2.48 2.48 2.47 2.68 -0.02 47 30 30 +30
29SEP27 29.00 C 0.00 0.00 0.00 2.44 +0.02 48 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.23 +0.02 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.01 0.00 47 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 1.85 +0.03 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.67 +0.03 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.53 +0.03 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.38 +0.03 48 0 0 0
TOTAL CALL 695 5,154 +183
09OCT26 16.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 16.75 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 22.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
09OCT26 22.50 P 0.21 0.36 0.14 0.00 -0.09 0 150 135 +120
09OCT26 23.00 P 0.48 0.48 0.24 0.22 -0.08 0 30 0 -35
09OCT26 23.50 P 0.97 0.97 0.97 0.72 +0.04 0 15 0 -24
09OCT26 24.00 P 0.00 0.00 0.00 1.22 +0.08 0 0 0 -76
09OCT26 24.50 P 0.00 0.00 0.00 1.72 +0.08 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 2.22 +0.08 0 0 0 -30
09OCT26 25.50 P 0.00 0.00 0.00 2.72 +0.08 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 3.22 +0.08 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 3.72 +0.08 0 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 4.22 +0.08 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 4.72 +0.08 0 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 5.22 +0.08 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 5.72 +0.08 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 6.22 +0.08 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 6.72 +0.08 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 7.22 +0.08 0 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 7.72 +0.08 0 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 8.22 +0.08 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 8.72 +0.08 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 9.22 +0.08 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 9.72 +0.08 0 0 0 0
09OCT26 33.00 P 0.00 0.00 0.00 10.22 +0.08 0 0 0 0
09OCT26 33.50 P 0.00 0.00 0.00 10.72 +0.08 0 0 0 0
09OCT26 34.00 P 0.00 0.00 0.00 11.22 +0.08 0 0 0 0
09OCT26 34.50 P 0.00 0.00 0.00 11.72 +0.08 0 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 0.01 - 101 0 0 -
16OCT26 16.75 P 0.00 0.00 0.00 0.01 - 97 0 0 -
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
16OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
16OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 20.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
16OCT26 21.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
16OCT26 21.50 P 0.22 0.28 0.22 0.11 -0.01 42 35 20 +20
16OCT26 22.00 P 0.37 0.43 0.22 0.22 -0.02 42 61 41 +21
16OCT26 22.50 P 0.61 0.69 0.61 0.39 -0.02 41 21 15 +15
16OCT26 23.00 P 0.80 0.80 0.66 0.65 0.00 42 30 30 +30
16OCT26 23.50 P 0.00 0.00 0.00 0.97 +0.04 42 0 0 0
16OCT26 24.00 P 1.38 1.38 1.38 1.35 +0.04 42 1 1 +1
16OCT26 24.50 P 0.00 0.00 0.00 1.78 +0.05 42 0 30 0
16OCT26 25.00 P 0.00 0.00 0.00 2.31 +0.13 55 0 15 0
16OCT26 25.50 P 0.00 0.00 0.00 2.81 +0.15 63 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 3.22 +0.08 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 3.83 +0.19 82 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 4.35 +0.21 93 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 4.86 +0.22 102 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 5.38 +0.24 112 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 5.76 +0.12 91 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 6.22 +0.08 0 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 6.84 +0.20 124 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 7.22 +0.08 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 7.72 +0.08 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 8.25 +0.11 114 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 8.72 +0.08 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 9.35 +0.21 156 0 0 0
16OCT26 32.50 P 0.00 0.00 0.00 9.90 +0.26 172 0 0 0
16OCT26 33.00 P 0.00 0.00 0.00 10.24 +0.10 126 0 0 0
16OCT26 33.50 P 0.00 0.00 0.00 10.72 +0.08 0 0 0 0
16OCT26 34.00 P 0.00 0.00 0.00 11.22 +0.08 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 45 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.25 0.00 42 0 100 0
29OCT26 22.00 P 0.55 0.55 0.55 0.55 0.00 43 10 148 0
29OCT26 23.00 P 1.02 1.02 1.02 1.02 0.00 43 1 282 0
29OCT26 24.00 P 0.00 0.00 0.00 1.64 +0.01 42 0 146 0
29OCT26 25.00 P 0.00 0.00 0.00 2.41 +0.04 42 0 61 0
29OCT26 26.00 P 0.00 0.00 0.00 3.30 +0.07 42 0 143 0
29OCT26 27.00 P 0.00 0.00 0.00 4.35 +0.18 56 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.38 +0.24 68 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.22 +0.08 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.24 +0.10 62 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.33 +0.19 85 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.35 +0.21 94 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.27 +0.13 88 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.25 +0.11 88 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.24 +0.10 90 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.10 0.00 44 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.15 0.00 44 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.21 -0.01 44 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.29 -0.01 44 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.39 -0.01 44 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.68 0.00 44 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 1.06 -0.01 44 0 25 0
27NOV26 23.00 P 0.00 0.00 0.00 1.56 +0.01 44 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 2.18 +0.01 45 0 73 0
27NOV26 25.00 P 0.00 0.00 0.00 2.90 +0.11 46 0 15 0
27NOV26 26.00 P 0.00 0.00 0.00 3.70 +0.14 47 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 4.53 +0.14 47 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.41 +0.16 47 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.45 +0.25 55 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.28 +0.14 48 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.38 +0.23 61 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.35 +0.21 63 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.27 +0.13 60 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.25 +0.11 61 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.24 +0.10 62 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.19 -0.01 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.26 0.00 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.34 0.00 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.44 -0.01 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.56 0.00 44 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.70 0.00 44 0 100 0
30DEC26 21.00 P 0.00 0.00 0.00 1.03 0.00 44 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.46 0.00 44 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.97 +0.02 44 0 111 0
30DEC26 24.00 P 0.00 0.00 0.00 2.58 +0.04 45 0 145 0
30DEC26 25.00 P 0.00 0.00 0.00 3.18 +0.01 43 0 100 0
30DEC26 26.00 P 0.00 0.00 0.00 4.00 +0.19 46 0 84 0
30DEC26 27.00 P 0.00 0.00 0.00 4.77 +0.14 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.71 +0.23 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.62 +0.36 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.55 +0.39 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.41 +0.19 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.35 +0.17 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.32 +0.17 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.31 +0.17 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.24 +0.10 51 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.26 - 44 0 0 -
28JAN27 17.50 P 0.00 0.00 0.00 0.34 0.00 45 0 0 0
28JAN27 18.00 P 0.00 0.00 0.00 0.43 0.00 45 0 0 0
28JAN27 18.50 P 0.00 0.00 0.00 0.53 0.00 44 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 0.66 0.00 45 0 0 0
28JAN27 19.50 P 0.00 0.00 0.00 0.79 0.00 45 0 0 0
28JAN27 20.00 P 0.00 0.00 0.00 0.95 0.00 45 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 1.32 +0.01 45 0 0 0
28JAN27 22.00 P 0.00 0.00 0.00 1.77 +0.01 45 0 0 0
28JAN27 23.00 P 0.00 0.00 0.00 2.30 +0.03 45 0 45 0
28JAN27 24.00 P 0.00 0.00 0.00 2.88 +0.04 45 0 105 0
28JAN27 25.00 P 0.00 0.00 0.00 3.55 +0.06 46 0 18 0
28JAN27 26.00 P 0.00 0.00 0.00 4.31 +0.26 47 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 5.06 +0.25 47 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 5.85 +0.29 47 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 6.80 +0.36 50 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 7.67 +0.34 50 0 0 0
28JAN27 31.00 P 0.00 0.00 0.00 8.49 +0.23 48 0 0 0
28JAN27 32.00 P 0.00 0.00 0.00 9.41 +0.23 48 0 0 0
28JAN27 33.00 P 0.00 0.00 0.00 10.32 +0.11 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.55 0.00 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.66 +0.01 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.79 +0.02 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.93 +0.03 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.06 +0.02 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.24 +0.04 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.42 +0.02 46 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.83 +0.04 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.30 +0.04 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.83 +0.03 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.41 +0.02 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.11 +0.21 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.81 +0.23 47 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 5.56 +0.25 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.35 +0.31 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.15 +0.32 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.04 +0.39 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.74 +0.25 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.67 +0.25 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.52 +0.12 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.41 +0.10 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.43 +0.14 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.94 -0.04 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.08 0.00 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.23 +0.03 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.40 +0.03 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.59 +0.02 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.77 +0.01 46 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.96 +0.03 46 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.44 +0.04 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.94 +0.10 46 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.49 +0.06 47 0 62 0
29JUN27 24.00 P 0.00 0.00 0.00 4.09 +0.04 47 0 310 0
29JUN27 25.00 P 0.00 0.00 0.00 4.64 -0.02 46 0 559 0
29JUN27 26.00 P 0.00 0.00 0.00 5.43 +0.24 47 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 6.17 +0.28 48 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.91 +0.28 48 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 7.67 +0.29 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.49 +0.31 49 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.31 +0.33 49 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.16 +0.35 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.88 +0.21 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.87 +0.29 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.79 +0.17 50 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.40 +0.05 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.58 +0.05 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.76 +0.05 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.91 +0.01 47 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.12 +0.02 47 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.34 +0.03 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.61 +0.08 48 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.04 +0.04 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.62 +0.15 48 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.08 -0.02 47 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 4.79 +0.19 48 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 5.41 +0.10 48 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 6.01 +0.02 47 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.78 +0.24 48 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.50 +0.24 48 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 8.25 +0.23 49 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.03 +0.27 49 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.83 +0.29 49 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.61 +0.27 49 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.45 +0.29 49 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 12.32 +0.34 50 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 13.18 +0.35 50 0 0 0
TOTAL PUT 354 3,838 +42
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$ 20.760
09OCT26 15.25 C 0.00 0.00 0.00 5.51 - 0 0 0 -
09OCT26 15.50 C 0.00 0.00 0.00 5.26 - 0 0 0 -
09OCT26 15.75 C 0.00 0.00 0.00 5.01 +0.02 0 0 0 0
09OCT26 16.00 C 0.00 0.00 0.00 4.76 +0.06 0 0 0 0
09OCT26 16.25 C 0.00 0.00 0.00 4.51 +0.06 0 0 0 0
09OCT26 16.50 C 0.00 0.00 0.00 4.26 +0.06 0 0 0 0
09OCT26 16.75 C 0.00 0.00 0.00 4.01 +0.06 0 0 0 0
09OCT26 17.00 C 0.00 0.00 0.00 3.76 +0.06 0 0 0 0
09OCT26 17.25 C 0.00 0.00 0.00 3.51 +0.06 0 0 0 0
09OCT26 17.50 C 0.00 0.00 0.00 3.26 +0.06 0 0 0 0
09OCT26 17.75 C 0.00 0.00 0.00 3.01 +0.06 0 0 0 0
09OCT26 18.00 C 0.00 0.00 0.00 2.76 +0.06 0 0 0 0
09OCT26 18.25 C 0.00 0.00 0.00 2.51 +0.06 0 0 0 0
09OCT26 18.50 C 0.00 0.00 0.00 2.26 +0.06 0 0 0 0
09OCT26 18.75 C 0.00 0.00 0.00 2.01 +0.06 0 0 0 0
09OCT26 19.00 C 0.00 0.00 0.00 1.76 +0.06 0 0 0 0
09OCT26 19.25 C 0.00 0.00 0.00 1.51 +0.06 0 0 0 0
09OCT26 19.50 C 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
09OCT26 19.75 C 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
09OCT26 20.00 C 0.47 0.71 0.47 0.76 +0.04 0 61 0 0
09OCT26 20.50 C 0.00 0.00 0.00 0.26 -0.06 0 0 0 -51
09OCT26 21.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
09OCT26 21.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 346 0
09OCT26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 700 0
09OCT26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
09OCT26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
09OCT26 23.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
16OCT26 15.25 C 0.00 0.00 0.00 5.52 - 72 0 0 -
16OCT26 15.50 C 0.00 0.00 0.00 5.27 - 67 0 0 -
16OCT26 15.75 C 0.00 0.00 0.00 5.02 +0.03 61 0 0 0
16OCT26 16.00 C 0.00 0.00 0.00 4.77 +0.05 52 0 0 0
16OCT26 16.25 C 0.00 0.00 0.00 4.52 +0.05 0 0 0 0
16OCT26 16.50 C 0.00 0.00 0.00 4.27 +0.06 0 0 0 0
16OCT26 16.75 C 0.00 0.00 0.00 4.02 +0.06 0 0 0 0
16OCT26 17.00 C 0.00 0.00 0.00 3.77 +0.06 0 0 0 0
16OCT26 17.25 C 0.00 0.00 0.00 3.52 +0.06 0 0 0 0
16OCT26 17.50 C 0.00 0.00 0.00 3.27 +0.06 0 0 0 0
16OCT26 17.75 C 0.00 0.00 0.00 3.02 +0.06 0 0 0 0
16OCT26 18.00 C 0.00 0.00 0.00 2.77 +0.05 0 0 0 0
16OCT26 18.25 C 0.00 0.00 0.00 2.52 +0.05 0 0 0 0
16OCT26 18.50 C 0.00 0.00 0.00 2.28 +0.05 41 0 0 0
16OCT26 18.75 C 0.00 0.00 0.00 2.03 +0.04 36 0 0 0
16OCT26 19.00 C 0.00 0.00 0.00 1.79 +0.04 37 0 0 0
16OCT26 19.25 C 0.00 0.00 0.00 1.56 +0.03 38 0 0 0
16OCT26 19.50 C 0.00 0.00 0.00 1.33 +0.02 37 0 0 0
16OCT26 19.75 C 0.00 0.00 0.00 1.09 0.00 33 0 0 0
16OCT26 20.00 C 0.00 0.00 0.00 0.90 0.00 35 0 0 0
16OCT26 20.50 C 0.41 0.43 0.41 0.57 -0.04 36 20 26 +20
16OCT26 21.00 C 0.30 0.30 0.30 0.33 -0.03 37 80 95 +80
16OCT26 21.50 C 0.00 0.00 0.00 0.17 -0.03 37 0 15 0
16OCT26 22.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 86 0
16OCT26 22.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 15 0
16OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
16OCT26 23.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
16OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
16OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
16OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
16OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
16OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
16OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
16OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
16OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
16OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
16OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
16OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
16OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
16OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
16OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
16OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
16OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
16OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.79 - 40 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 4.30 +0.05 45 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.82 +0.05 47 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.34 +0.04 46 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.88 +0.03 46 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.45 +0.03 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.04 +0.02 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.67 +0.01 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.30 0.00 44 0 75 0
29OCT26 21.00 C 0.72 0.75 0.67 0.79 -0.03 45 64 169 +34
29OCT26 22.00 C 0.00 0.00 0.00 0.44 -0.01 46 0 616 0
29OCT26 23.00 C 0.00 0.00 0.00 0.23 -0.02 46 0 990 0
29OCT26 24.00 C 0.11 0.11 0.11 0.11 -0.02 46 12 148 0
29OCT26 25.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 211 0
29OCT26 26.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 665 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 130 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 87 0 500 0
27NOV26 16.00 C 0.00 0.00 0.00 4.89 - 43 0 0 -
27NOV26 16.50 C 0.00 0.00 0.00 4.43 +0.13 44 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.98 +0.13 43 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.55 +0.04 43 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.14 +0.03 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.76 +0.03 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.40 +0.02 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.01 +0.02 41 0 103 0
27NOV26 20.00 C 0.00 0.00 0.00 1.72 +0.01 42 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 1.23 +0.01 42 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.85 -0.01 43 0 137 0
27NOV26 23.00 C 0.00 0.00 0.00 0.57 -0.03 43 0 92 0
27NOV26 24.00 C 0.00 0.00 0.00 0.38 -0.02 44 0 251 0
27NOV26 25.00 C 0.22 0.23 0.22 0.25 0.00 44 100 295 +100
27NOV26 26.00 C 0.18 0.18 0.18 0.15 -0.01 44 2 125 -2
27NOV26 27.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 100 0
27NOV26 28.00 C 0.00 0.00 0.00 0.06 0.00 45 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 19 0
27NOV26 30.00 C 0.00 0.00 0.00 0.02 0.00 45 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
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 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,230 0
30DEC26 16.00 C 0.00 0.00 0.00 4.90 - 28 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 4.62 +0.20 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.21 +0.07 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.81 +0.06 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.33 -0.04 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.09 +0.07 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.76 +0.07 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.38 +0.06 41 0 160 0
30DEC26 20.00 C 0.00 0.00 0.00 2.10 +0.06 41 0 75 0
30DEC26 21.00 C 0.00 0.00 0.00 1.62 +0.05 42 0 86 0
30DEC26 22.00 C 0.00 0.00 0.00 1.23 +0.05 42 0 144 0
30DEC26 23.00 C 0.00 0.00 0.00 0.92 +0.02 42 0 296 0
30DEC26 24.00 C 0.57 0.57 0.57 0.68 0.00 43 3 123 0
30DEC26 25.00 C 0.00 0.00 0.00 0.50 +0.01 43 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.37 +0.02 44 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.26 +0.02 43 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 0.18 +0.01 43 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 0.13 +0.02 44 0 18 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 0.00 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 44 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 338 0
28JAN27 16.00 C 0.00 0.00 0.00 5.19 - 43 0 0 -
28JAN27 16.50 C 0.00 0.00 0.00 4.78 +0.19 43 0 0 0
28JAN27 17.00 C 0.00 0.00 0.00 4.39 +0.18 43 0 0 0
28JAN27 17.50 C 0.00 0.00 0.00 4.02 +0.05 43 0 0 0
28JAN27 18.00 C 0.00 0.00 0.00 3.66 +0.04 43 0 0 0
28JAN27 18.50 C 0.00 0.00 0.00 3.32 +0.04 43 0 0 0
28JAN27 19.00 C 0.00 0.00 0.00 3.01 +0.04 43 0 0 0
28JAN27 19.50 C 0.00 0.00 0.00 2.63 +0.03 41 0 0 0
28JAN27 20.00 C 0.00 0.00 0.00 2.37 +0.03 41 0 105 0
28JAN27 21.00 C 0.00 0.00 0.00 1.90 +0.03 42 0 120 0
28JAN27 22.00 C 0.00 0.00 0.00 1.50 +0.02 42 0 60 0
28JAN27 23.00 C 0.00 0.00 0.00 1.18 +0.01 42 0 105 0
28JAN27 24.00 C 0.00 0.00 0.00 0.91 -0.01 42 0 30 0
28JAN27 25.00 C 0.00 0.00 0.00 0.71 -0.02 42 0 30 0
28JAN27 26.00 C 0.00 0.00 0.00 0.57 +0.01 43 0 15 0
28JAN27 27.00 C 0.00 0.00 0.00 0.43 +0.01 43 0 30 0
28JAN27 28.00 C 0.00 0.00 0.00 0.31 0.00 43 0 0 0
28JAN27 29.00 C 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
28JAN27 30.00 C 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
28JAN27 31.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.56 - 44 0 0 -
30MAR27 16.50 C 0.00 0.00 0.00 5.04 +0.05 40 0 50 0
30MAR27 17.00 C 0.00 0.00 0.00 4.84 +0.05 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.50 +0.05 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.17 +0.04 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.87 +0.16 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.58 +0.05 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.20 +0.04 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.96 -0.05 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.50 +0.03 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.11 +0.03 43 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.76 0.00 43 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 1.47 -0.01 44 0 500 0
30MAR27 25.00 C 1.19 1.19 1.07 1.23 -0.02 44 45 1,470 +45
30MAR27 26.00 C 1.00 1.00 1.00 1.04 -0.01 44 15 910 0
30MAR27 27.00 C 0.00 0.00 0.00 0.89 +0.02 45 0 66 0
30MAR27 28.00 C 0.00 0.00 0.00 0.73 +0.02 45 0 30 0
30MAR27 29.00 C 0.00 0.00 0.00 0.58 0.00 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.49 +0.03 45 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 0.40 +0.01 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.32 0.00 45 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.26 0.00 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.18 +0.01 45 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 6.02 - 47 0 0 -
29JUN27 16.50 C 0.00 0.00 0.00 5.68 +0.23 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.20 -0.09 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.90 +0.07 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.61 +0.07 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.47 +0.07 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.08 +0.07 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.83 -0.04 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.59 +0.07 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.16 +0.07 45 0 60 0
29JUN27 22.00 C 0.00 0.00 0.00 2.77 +0.06 45 0 150 0
29JUN27 23.00 C 0.00 0.00 0.00 2.43 +0.05 45 0 105 0
29JUN27 24.00 C 2.00 2.00 2.00 2.12 +0.02 46 4 129 +4
29JUN27 25.00 C 0.00 0.00 0.00 1.86 -0.01 46 0 60 0
29JUN27 26.00 C 0.00 0.00 0.00 1.62 -0.04 46 0 45 0
29JUN27 27.00 C 0.00 0.00 0.00 1.44 -0.01 46 0 120 0
29JUN27 28.00 C 0.00 0.00 0.00 1.30 +0.05 47 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 1.11 +0.02 47 0 65 0
29JUN27 30.00 C 0.00 0.00 0.00 0.95 +0.04 47 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 0.86 +0.04 47 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 0.72 +0.03 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.64 +0.03 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.55 +0.03 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.47 +0.03 47 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 6.29 - 47 0 0 -
29SEP27 16.50 C 0.00 0.00 0.00 5.97 +0.22 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.67 +0.03 47 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 5.39 +0.20 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.11 +0.19 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.84 +0.03 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.46 +0.03 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.23 +0.03 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.00 +0.02 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.60 +0.02 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.22 +0.02 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.90 +0.01 46 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.59 0.00 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.33 -0.04 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.12 -0.03 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.93 -0.03 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.74 -0.03 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.55 +0.01 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.43 +0.05 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.29 +0.01 48 0 20 0
29SEP27 32.00 C 0.00 0.00 0.00 1.15 +0.01 48 0 18,000 0
29SEP27 33.00 C 0.00 0.00 0.00 1.03 0.00 47 0 0 0
TOTAL CALL 406 31,555 +230
09OCT26 15.25 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 15.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
09OCT26 15.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 16.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
09OCT26 20.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
09OCT26 20.50 P 0.21 0.30 0.17 0.00 -0.12 0 240 115 0
09OCT26 21.00 P 0.67 0.67 0.67 0.24 -0.14 0 15 0 -14
09OCT26 21.50 P 0.00 0.00 0.00 0.74 -0.07 0 0 0 -255
09OCT26 22.00 P 0.00 0.00 0.00 1.24 -0.06 0 0 0 -30
09OCT26 22.50 P 0.00 0.00 0.00 1.74 -0.06 0 0 0 0
09OCT26 23.00 P 0.00 0.00 0.00 2.24 -0.06 0 0 0 0
09OCT26 23.50 P 0.00 0.00 0.00 2.74 -0.06 0 0 0 0
09OCT26 24.00 P 0.00 0.00 0.00 3.24 -0.06 0 0 0 0
09OCT26 24.50 P 0.00 0.00 0.00 3.74 -0.06 0 0 0 0
09OCT26 25.00 P 0.00 0.00 0.00 4.24 -0.06 0 0 0 0
09OCT26 25.50 P 0.00 0.00 0.00 4.74 -0.06 0 0 0 0
09OCT26 26.00 P 0.00 0.00 0.00 5.24 -0.06 0 0 0 0
09OCT26 26.50 P 0.00 0.00 0.00 5.74 -0.06 0 0 0 0
09OCT26 27.00 P 0.00 0.00 0.00 6.24 -0.06 0 0 0 0
09OCT26 27.50 P 0.00 0.00 0.00 6.74 -0.06 0 0 0 0
09OCT26 28.00 P 0.00 0.00 0.00 7.24 -0.06 0 0 0 0
09OCT26 28.50 P 0.00 0.00 0.00 7.74 -0.06 0 0 0 0
09OCT26 29.00 P 0.00 0.00 0.00 8.24 -0.06 0 0 0 0
09OCT26 29.50 P 0.00 0.00 0.00 8.74 -0.06 0 0 0 0
09OCT26 30.00 P 0.00 0.00 0.00 9.24 -0.06 0 0 0 0
09OCT26 30.50 P 0.00 0.00 0.00 9.74 -0.06 0 0 0 0
09OCT26 31.00 P 0.00 0.00 0.00 10.24 -0.06 0 0 0 0
09OCT26 31.50 P 0.00 0.00 0.00 10.74 -0.06 0 0 0 0
09OCT26 32.00 P 0.00 0.00 0.00 11.24 -0.06 0 0 0 0
09OCT26 32.50 P 0.00 0.00 0.00 11.74 -0.06 0 0 0 0
16OCT26 15.25 P 0.00 0.00 0.00 0.01 - 99 0 0 -
16OCT26 15.50 P 0.00 0.00 0.00 0.01 - 94 0 0 -
16OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
16OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
16OCT26 16.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
16OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
16OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
16OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
16OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
16OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
16OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
16OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
16OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
16OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
16OCT26 18.75 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
16OCT26 19.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
16OCT26 19.25 P 0.04 0.04 0.04 0.04 -0.03 39 50 50 +50
16OCT26 19.50 P 0.00 0.00 0.00 0.07 -0.03 39 0 45 0
16OCT26 19.75 P 0.19 0.21 0.19 0.10 -0.04 38 45 45 +45
16OCT26 20.00 P 0.26 0.35 0.26 0.16 -0.05 39 143 153 +143
16OCT26 20.50 P 0.44 0.48 0.44 0.32 -0.07 38 30 150 +30
16OCT26 21.00 P 0.00 0.00 0.00 0.58 -0.07 39 0 79 0
16OCT26 21.50 P 0.00 0.00 0.00 0.93 -0.07 41 0 165 0
16OCT26 22.00 P 0.00 0.00 0.00 1.31 -0.08 38 0 60 0
16OCT26 22.50 P 0.00 0.00 0.00 1.76 -0.08 37 0 0 0
16OCT26 23.00 P 0.00 0.00 0.00 2.25 -0.06 40 0 0 0
16OCT26 23.50 P 0.00 0.00 0.00 2.74 -0.06 0 0 0 0
16OCT26 24.00 P 0.00 0.00 0.00 3.24 -0.06 0 0 0 0
16OCT26 24.50 P 0.00 0.00 0.00 3.74 -0.06 0 0 0 0
16OCT26 25.00 P 0.00 0.00 0.00 4.24 -0.06 0 0 0 0
16OCT26 25.50 P 0.00 0.00 0.00 4.74 -0.06 0 0 0 0
16OCT26 26.00 P 0.00 0.00 0.00 5.24 -0.06 0 0 0 0
16OCT26 26.50 P 0.00 0.00 0.00 5.74 -0.06 0 0 0 0
16OCT26 27.00 P 0.00 0.00 0.00 6.24 -0.06 0 0 0 0
16OCT26 27.50 P 0.00 0.00 0.00 6.74 -0.06 0 0 0 0
16OCT26 28.00 P 0.00 0.00 0.00 7.24 -0.06 0 0 0 0
16OCT26 28.50 P 0.00 0.00 0.00 7.74 -0.06 0 0 0 0
16OCT26 29.00 P 0.00 0.00 0.00 8.24 -0.06 0 0 0 0
16OCT26 29.50 P 0.00 0.00 0.00 8.74 -0.06 0 0 0 0
16OCT26 30.00 P 0.00 0.00 0.00 9.24 -0.06 0 0 0 0
16OCT26 30.50 P 0.00 0.00 0.00 9.74 -0.06 0 0 0 0
16OCT26 31.00 P 0.00 0.00 0.00 10.24 -0.06 0 0 0 0
16OCT26 31.50 P 0.00 0.00 0.00 10.74 -0.06 0 0 0 0
16OCT26 32.00 P 0.00 0.00 0.00 11.24 -0.06 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.10 -0.02 47 0 5 0
29OCT26 18.50 P 0.00 0.00 0.00 0.16 -0.03 47 0 220 0
29OCT26 19.00 P 0.00 0.00 0.00 0.26 -0.03 47 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.39 -0.04 47 0 420 0
29OCT26 20.00 P 0.00 0.00 0.00 0.57 -0.04 47 0 1,025 0
29OCT26 21.00 P 0.00 0.00 0.00 1.05 -0.04 48 0 2,208 0
29OCT26 22.00 P 0.00 0.00 0.00 1.66 -0.07 46 0 1,165 0
29OCT26 23.00 P 0.00 0.00 0.00 2.44 -0.07 46 0 677 0
29OCT26 24.00 P 0.00 0.00 0.00 3.42 +0.03 56 0 322 0
29OCT26 25.00 P 0.00 0.00 0.00 4.39 +0.01 64 0 123 0
29OCT26 26.00 P 0.00 0.00 0.00 5.24 -0.10 0 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 6.24 -0.06 0 0 25 0
29OCT26 28.00 P 0.00 0.00 0.00 7.32 -0.06 80 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.24 -0.06 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.30 0.00 90 0 5 0
29OCT26 31.00 P 0.00 0.00 0.00 10.24 -0.06 0 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 11.28 -0.02 97 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.24 -0.06 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.30 0.00 114 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 14.24 -0.06 0 0 3 0
27NOV26 16.00 P 0.00 0.00 0.00 0.07 - 45 0 0 -
27NOV26 16.50 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.22 -0.02 44 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.32 -0.02 44 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.44 -0.03 44 0 0 0
27NOV26 19.00 P 0.71 0.71 0.71 0.58 -0.04 44 10 90 +10
27NOV26 19.50 P 0.78 0.78 0.78 0.75 -0.05 44 5 45 +5
27NOV26 20.00 P 1.03 1.03 1.03 0.96 -0.04 45 30 953 +30
27NOV26 21.00 P 1.63 1.63 1.61 1.47 -0.05 45 60 175 +60
27NOV26 22.00 P 0.00 0.00 0.00 2.03 -0.12 44 0 54 0
27NOV26 23.00 P 0.00 0.00 0.00 2.74 -0.06 43 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 3.54 -0.06 43 0 32 0
27NOV26 25.00 P 0.00 0.00 0.00 4.40 -0.18 43 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 5.32 -0.06 44 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 6.27 -0.06 43 0 20 0
27NOV26 28.00 P 0.00 0.00 0.00 7.32 -0.06 54 0 10 0
27NOV26 29.00 P 0.00 0.00 0.00 8.24 -0.14 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.30 0.00 61 0 48 0
27NOV26 31.00 P 0.00 0.00 0.00 10.24 -0.06 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.28 -0.02 67 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 12.24 -0.06 0 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 13.30 0.00 77 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 14.24 -0.06 0 0 21 0
30DEC26 16.00 P 0.00 0.00 0.00 0.18 - 44 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.25 +0.01 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.33 0.00 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.44 +0.01 44 0 105 0
30DEC26 18.00 P 0.00 0.00 0.00 0.57 +0.01 44 0 61 0
30DEC26 18.50 P 0.00 0.00 0.00 0.72 +0.01 44 0 75 0
30DEC26 19.00 P 0.00 0.00 0.00 0.89 +0.01 44 0 70 0
30DEC26 19.50 P 0.00 0.00 0.00 1.09 0.00 44 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.31 0.00 44 0 285 0
30DEC26 21.00 P 0.00 0.00 0.00 1.83 0.00 45 0 60 0
30DEC26 22.00 P 0.00 0.00 0.00 2.45 0.00 45 0 208 0
30DEC26 23.00 P 0.00 0.00 0.00 3.14 +0.07 46 0 210 0
30DEC26 24.00 P 0.00 0.00 0.00 3.92 -0.02 47 0 149 0
30DEC26 25.00 P 0.00 0.00 0.00 4.61 -0.03 43 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 5.47 -0.21 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.38 -0.04 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.32 -0.18 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.27 -0.11 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.30 -0.18 50 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 10.24 -0.06 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.28 -0.07 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.24 -0.06 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.30 0.00 63 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.24 -0.06 0 0 0 0
28JAN27 16.00 P 0.00 0.00 0.00 0.29 - 43 0 0 -
28JAN27 16.50 P 0.00 0.00 0.00 0.37 -0.02 43 0 0 0
28JAN27 17.00 P 0.00 0.00 0.00 0.48 -0.01 43 0 0 0
28JAN27 17.50 P 0.00 0.00 0.00 0.61 -0.01 43 0 15 0
28JAN27 18.00 P 0.00 0.00 0.00 0.75 -0.01 43 0 10 0
28JAN27 18.50 P 0.00 0.00 0.00 0.92 -0.02 44 0 0 0
28JAN27 19.00 P 0.00 0.00 0.00 1.10 -0.03 43 0 40 0
28JAN27 19.50 P 1.46 1.46 1.46 1.31 -0.03 44 15 45 +15
28JAN27 20.00 P 0.00 0.00 0.00 1.54 -0.03 44 0 0 0
28JAN27 21.00 P 0.00 0.00 0.00 2.07 -0.03 44 0 97 0
28JAN27 22.00 P 0.00 0.00 0.00 2.68 -0.03 45 0 60 0
28JAN27 23.00 P 0.00 0.00 0.00 3.36 -0.04 45 0 45 0
28JAN27 24.00 P 0.00 0.00 0.00 3.99 -0.16 43 0 0 0
28JAN27 25.00 P 0.00 0.00 0.00 4.77 -0.05 43 0 0 0
28JAN27 26.00 P 0.00 0.00 0.00 5.61 -0.22 43 0 0 0
28JAN27 27.00 P 0.00 0.00 0.00 6.48 -0.05 43 0 0 0
28JAN27 28.00 P 0.00 0.00 0.00 7.61 +0.11 51 0 0 0
28JAN27 29.00 P 0.00 0.00 0.00 8.32 -0.06 43 0 0 0
28JAN27 30.00 P 0.00 0.00 0.00 9.56 +0.08 57 0 0 0
28JAN27 31.00 P 10.79 10.79 10.79 10.56 +0.13 61 10 10 +10
30MAR27 16.00 P 0.00 0.00 0.00 0.58 - 45 0 0 -
30MAR27 16.50 P 0.00 0.00 0.00 0.71 -0.01 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.85 -0.01 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.01 -0.01 45 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.19 -0.01 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.38 -0.02 45 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.60 -0.01 45 0 52 0
30MAR27 19.50 P 0.00 0.00 0.00 1.81 -0.02 45 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 2.07 -0.02 46 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.61 -0.02 46 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 3.19 -0.04 46 0 83 0
30MAR27 23.00 P 0.00 0.00 0.00 3.76 -0.03 44 0 90 0
30MAR27 24.00 P 0.00 0.00 0.00 4.46 -0.17 44 0 575 0
30MAR27 25.00 P 0.00 0.00 0.00 5.19 -0.04 44 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 6.17 -0.04 48 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 6.81 -0.04 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.66 -0.27 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.54 -0.05 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.56 +0.06 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.56 -0.09 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.32 -0.05 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.28 -0.27 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.53 +0.05 58 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 14.24 -0.06 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.15 - 47 0 0 -
29JUN27 16.50 P 0.00 0.00 0.00 1.33 +0.01 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.51 +0.01 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.72 +0.01 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.91 -0.02 47 0 18 0
29JUN27 18.50 P 0.00 0.00 0.00 2.15 0.00 47 0 80 0
29JUN27 19.00 P 2.52 2.52 2.52 2.39 -0.01 47 15 30 +15
29JUN27 19.50 P 0.00 0.00 0.00 2.67 +0.01 48 0 75 0
29JUN27 20.00 P 0.00 0.00 0.00 2.93 +0.01 48 0 45 0
29JUN27 21.00 P 0.00 0.00 0.00 3.52 +0.01 48 0 90 0
29JUN27 22.00 P 0.00 0.00 0.00 4.14 +0.01 48 0 117 0
29JUN27 23.00 P 0.00 0.00 0.00 4.81 0.00 49 0 60 0
29JUN27 24.00 P 5.41 5.80 5.41 5.51 +0.16 49 13 49 +4
29JUN27 25.00 P 0.00 0.00 0.00 6.26 +0.19 49 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.03 +0.20 50 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 7.60 -0.01 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.65 -0.02 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.23 -0.02 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.36 +0.28 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.93 -0.03 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.81 -0.37 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.08 +0.36 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.60 -0.41 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.51 -0.03 47 0 0 0
29SEP27 16.00 P 1.50 1.56 1.50 1.54 - 48 15 15 -
29SEP27 16.50 P 0.00 0.00 0.00 1.73 +0.02 48 0 20 0
29SEP27 17.00 P 0.00 0.00 0.00 1.94 +0.02 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.17 -0.02 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.39 -0.03 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.63 -0.04 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.90 -0.03 48 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.17 -0.03 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.43 -0.04 48 0 1 0
29SEP27 21.00 P 0.00 0.00 0.00 4.03 -0.04 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.65 -0.04 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.33 -0.04 49 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.02 +0.14 49 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 6.56 -0.04 47 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.51 -0.05 50 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.29 +0.19 50 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.84 -0.05 47 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 9.64 -0.05 47 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.46 -0.06 47 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.64 +0.28 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.15 -0.42 47 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.08 0.00 48 0 0 0
TOTAL PUT 696 14,417 +118
ALL CONTRACTS TOTAL 895,162 17,980,432 +221,488
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED