HANG SENG INDEX OPTIONS DAILY MARKET REPORT (Final)

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.


TOP 10 TRADED (BY VOLUME)    VOLUME    O.Q.P.  IV%     DAILY     DAILY      OPEN    O.Q.P.  
                                        CLOSE           HIGH       LOW  INTEREST    CHANGE
P MAY-26      25000             515       175   20       175       138      1605      -124
C MAY-26      26200             453       396   18       515       385       728      +106
P MAY-26      26000             408       490   18       504       400       380      -246
C MAY-26      26800             397       198   18       267       185       649       +56
P MAY-26      25400             364       265   19       270       213       924      -164
C MAY-26      27200             330       118   18       169       112       443       +35
C MAY-26      27400             325        90   18       132        85       535       +28
C MAY-26      26400             321       316   18       417       303       299       +85
P MAY-26      25200             319       216   19       218       171       381      -143
C MAY-26      27000             304       154   18       215       144       659       +45

Hang Seng Index Options HK$50 per point
                                                                  
                   Prev. Trading Day of the Exchange                             Trading Day of the Exchange
                   01 MAY 2026, FRIDAY                                           04 MAY 2026, MONDAY   

                   After-Hours Trading Session            |                      Day Trading Session                  |                    Combined
                                                          |                                                           |
 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
MAY-26  12000 C        0       0       0       0       0  |       0       0       0   14006     +382    0          0  |         0         0          0         0         0
MAY-26  12100 C        0       0       0       0       0  |       0       0       0   13906     +382    0          0  |         0         0          0         0         0
MAY-26  12200 C        0       0       0       0       0  |       0       0       0   13806     +382    0          0  |         0         0          0         0         0
MAY-26  12300 C        0       0       0       0       0  |       0       0       0   13706     +382    0          0  |         0         0          0         0         0
MAY-26  12400 C        0       0       0       0       0  |       0       0       0   13606     +382    0          0  |         0         0          0         0         0
MAY-26  12500 C        0       0       0       0       0  |       0       0       0   13506     +382    0          0  |         0         0          0         0         0
MAY-26  12600 C        0       0       0       0       0  |       0       0       0   13406     +382    0          0  |         0         0          0         0         0
MAY-26  12700 C        0       0       0       0       0  |       0       0       0   13306     +382    0          0  |         0         0          0         0         0
MAY-26  12800 C        0       0       0       0       0  |       0       0       0   13206     +382    0          0  |         0         0          0         0         0
MAY-26  12900 C        0       0       0       0       0  |       0       0       0   13106     +382    0          0  |         0         0          0         0         0
MAY-26  13000 C        0       0       0       0       0  |       0       0       0   13006     +382    0          0  |         0         0          0         0         0
MAY-26  13100 C        0       0       0       0       0  |       0       0       0   12906     +382    0          0  |         0         0          0         0         0
MAY-26  13200 C        0       0       0       0       0  |       0       0       0   12806     +382    0          0  |         0         0          0         0         0
MAY-26  13300 C        0       0       0       0       0  |       0       0       0   12706     +382    0          0  |         0         0          0         0         0
MAY-26  13400 C        0       0       0       0       0  |       0       0       0   12606     +382    0          0  |         0         0          0         0         0
MAY-26  13500 C        0       0       0       0       0  |       0       0       0   12506     +382    0          0  |         0         0          0         0         0
MAY-26  13600 C        0       0       0       0       0  |       0       0       0   12406     +382    0          0  |         0         0          0         0         0
MAY-26  13700 C        0       0       0       0       0  |       0       0       0   12306     +382    0          0  |         0         0          0         0         0
MAY-26  13800 C        0       0       0       0       0  |       0       0       0   12206     +382    0          0  |         0         0          0         0         0
MAY-26  13900 C        0       0       0       0       0  |       0       0       0   12106     +382    0          0  |         0         0          0         0         0
MAY-26  14000 C        0       0       0       0       0  |       0       0       0   12006     +382    0          0  |         0         0          0         0         0
MAY-26  14100 C        0       0       0       0       0  |       0       0       0   11906     +382    0          0  |         0         0          0         0         0
MAY-26  14200 C        0       0       0       0       0  |       0       0       0   11806     +382    0          0  |         0         0          0         0         0
MAY-26  14300 C        0       0       0       0       0  |       0       0       0   11706     +382    0          0  |         0         0          0         0         0
MAY-26  14400 C        0       0       0       0       0  |       0       0       0   11606     +382    0          0  |         0         0          0         0         0
MAY-26  14500 C        0       0       0       0       0  |       0       0       0   11506     +382    0          0  |         0         0          0         0         0
MAY-26  14600 C        0       0       0       0       0  |       0       0       0   11406     +382    0          0  |         0         0          0         0         0
MAY-26  14700 C        0       0       0       0       0  |       0       0       0   11306     +382    0          0  |         0         0          0         0         0
MAY-26  14800 C        0       0       0       0       0  |       0       0       0   11206     +382    0          0  |         0         0          0         0         0
MAY-26  14900 C        0       0       0       0       0  |       0       0       0   11106     +382    0          0  |         0         0          0         0         0
MAY-26  15000 C        0       0       0       0       0  |       0       0       0   11006     +382    0          0  |         0         0          0         0         0
MAY-26  15100 C        0       0       0       0       0  |       0       0       0   10906     +382    0          0  |         0         0          0         0         0
MAY-26  15200 C        0       0       0       0       0  |       0       0       0   10806     +382    0          0  |         0         0          0         0         0
MAY-26  15300 C        0       0       0       0       0  |       0       0       0   10706     +382    0          0  |         0         0          0         0         0
MAY-26  15400 C        0       0       0       0       0  |       0       0       0   10606     +382    0          0  |         0         0          0         0         0
MAY-26  15500 C        0       0       0       0       0  |       0       0       0   10506     +382    0          0  |         0         0          0         0         0
MAY-26  15600 C        0       0       0       0       0  |       0       0       0   10406     +382    0          0  |         0         0          0         0         0
MAY-26  15700 C        0       0       0       0       0  |       0       0       0   10306     +382    0          0  |         0         0          0         0         0
MAY-26  15800 C        0       0       0       0       0  |       0       0       0   10206     +382    0          0  |         0         0          0         0         0
MAY-26  15900 C        0       0       0       0       0  |       0       0       0   10106     +382    0          0  |         0         0          0         0         0
MAY-26  16000 C        0       0       0       0       0  |       0       0       0   10006     +382    0          0  |         0         0          0         0         0
MAY-26  16100 C        0       0       0       0       0  |       0       0       0    9906     +382    0          0  |         0         0          0         0         0
MAY-26  16200 C        0       0       0       0       0  |       0       0       0    9806     +382    0          0  |         0         0          0         0         0
MAY-26  16300 C        0       0       0       0       0  |       0       0       0    9706     +382    0          0  |         0         0          0         0         0
MAY-26  16400 C        0       0       0       0       0  |       0       0       0    9606     +382    0          0  |         0         0          0         0         0
MAY-26  16500 C        0       0       0       0       0  |       0       0       0    9506     +382    0          0  |         0         0          0         0         0
MAY-26  16600 C        0       0       0       0       0  |       0       0       0    9406     +382    0          0  |         0         0          0         0         0
MAY-26  16700 C        0       0       0       0       0  |       0       0       0    9306     +382    0          0  |         0         0          0         0         0
MAY-26  16800 C        0       0       0       0       0  |       0       0       0    9206     +382    0          0  |         0         0          0         0         0
MAY-26  16900 C        0       0       0       0       0  |       0       0       0    9106     +382    0          0  |         0         0          0         0         0
MAY-26  17000 C        0       0       0       0       0  |       0       0       0    9006     +382    0          0  |         0         0          0         0         0
MAY-26  17100 C        0       0       0       0       0  |       0       0       0    8906     +382    0          0  |         0         0          0         0         0
MAY-26  17200 C        0       0       0       0       0  |       0       0       0    8806     +382    0          0  |         0         0          0         0         0
MAY-26  17300 C        0       0       0       0       0  |       0       0       0    8706     +382    0          0  |         0         0          0         0         0
MAY-26  17400 C        0       0       0       0       0  |       0       0       0    8606     +382    0          0  |         0         0          0         0         0
MAY-26  17500 C        0       0       0       0       0  |       0       0       0    8506     +382    0          0  |         0         0          0         0         0
MAY-26  17600 C        0       0       0       0       0  |       0       0       0    8406     +382    0          0  |         0         0          0         0         0
MAY-26  17700 C        0       0       0       0       0  |       0       0       0    8306     +382    0          0  |         0         0          0         0         0
MAY-26  17800 C        0       0       0       0       0  |       0       0       0    8206     +382    0          0  |         0         0          0         0         0
MAY-26  17900 C        0       0       0       0       0  |       0       0       0    8106     +382    0          0  |         0         0          0         0         0
MAY-26  18000 C        0       0       0       0       0  |       0       0       0    8006     +382    0          0  |         0         0          0         0         0
MAY-26  18100 C        0       0       0       0       0  |       0       0       0    7906     +382    0          0  |         0         0          0         0         0
MAY-26  18200 C        0       0       0       0       0  |       0       0       0    7806     +382    0          0  |         0         0          0         0         0
MAY-26  18300 C        0       0       0       0       0  |       0       0       0    7706     +382    0          0  |         0         0          0         0         0
MAY-26  18400 C        0       0       0       0       0  |       0       0       0    7606     +382    0          0  |         0         0          0         0         0
MAY-26  18500 C        0       0       0       0       0  |       0       0       0    7506     +382    0          0  |         0         0          0         0         0
MAY-26  18600 C        0       0       0       0       0  |       0       0       0    7406     +382    0          0  |         0         0          0         0         0
MAY-26  18700 C        0       0       0       0       0  |       0       0       0    7306     +382    0          0  |      6031      6031          0         2         0
MAY-26  18800 C        0       0       0       0       0  |       0       0       0    7206     +382    0          0  |      5933      5933          0         2         0
MAY-26  18900 C        0       0       0       0       0  |       0       0       0    7106     +382    0          0  |         0         0          0         0         0
MAY-26  19000 C        0       0       0       0       0  |       0       0       0    7006     +381    0          0  |      5737      5737          0         2         0
MAY-26  19100 C        0       0       0       0       0  |       0       0       0    6906     +381    0          0  |      5641      5641          0         2         0
MAY-26  19200 C        0       0       0       0       0  |       0       0       0    6806     +381    0          0  |      5544      5544          0         2         0
MAY-26  19300 C        0       0       0       0       0  |       0       0       0    6706     +381    0          0  |      5448      5448          0         2         0
MAY-26  19400 C        0       0       0       0       0  |       0       0       0    6606     +381    0          0  |      5351      5351          0         2         0
MAY-26  19500 C        0       0       0       0       0  |       0       0       0    6506     +381    0          0  |      5254      5254          0         2         0
MAY-26  19600 C        0       0       0       0       0  |       0       0       0    6406     +381    0          0  |         0         0          0         0         0
MAY-26  19700 C        0       0       0       0       0  |       0       0       0    6306     +381    0          0  |         0         0          0         0         0
MAY-26  19800 C        0       0       0       0       0  |       0       0       0    6206     +381    0          0  |         0         0          0         0         0
MAY-26  19900 C        0       0       0       0       0  |       0       0       0    6106     +381    0          0  |         0         0          0         0         0
MAY-26  20000 C        0       0       0       0       0  |       0       0       0    6006     +380    0          0  |         0         0          0         0         0
MAY-26  20200 C        0       0       0       0       0  |       0       0       0    5807     +381   33          0  |         0         0          0         0         0
MAY-26  20400 C        0       0       0       0       0  |       0       0       0    5607     +380   32          0  |         0         0          0         0         0
MAY-26  20600 C        0       0       0       0       0  |       0       0       0    5407     +380   31          0  |         0         0          0         0         0
MAY-26  20800 C        0       0       0       0       0  |       0       0       0    5207     +379   30          0  |         0         0          0         0         0
MAY-26  21000 C        0       0       0       0       0  |       0       0       0    5007     +378   28          0  |         0         0          0         0         0
MAY-26  21200 C        0       0       0       0       0  |       0       0       0    4808     +378   29          0  |         0         0          0         0         0
MAY-26  21400 C        0       0       0       0       0  |       0       0       0    4608     +376   28          0  |      3471      3471          0         2         0
MAY-26  21600 C        0       0       0       0       0  |       0       0       0    4409     +376   28          0  |         0         0          0         0         0
MAY-26  21800 C        0       0       0       0       0  |       0       0       0    4210     +374   28          0  |         0         0          0         0         0
MAY-26  22000 C        0       0       0       0       0  |       0       0       0    4011     +373   27          0  |         0         0          0         0         0
MAY-26  22200 C        0       0       0       0       0  |       0       0       0    3813     +371   27          0  |         0         0          0         0         0
MAY-26  22400 C        0       0       0       0       0  |       0       0       0    3615     +369   26          0  |         0         0          0         0         0
MAY-26  22600 C        0       0       0       0       0  |       0       0       0    3417     +366   26          0  |      3120      2311          0         3         0
MAY-26  22800 C        0       0       0       0       0  |       0       0       0    3220     +362   25          0  |         0         0          0         0         0
MAY-26  23000 C        0       0       0       0       0  |       0       0       0    3024     +359   25          0  |      3220      1900          0         5         0
MAY-26  23200 C        0       0       0       0       0  |       0       0       0    2829     +354   24          0  |         0         0          0         0         0
MAY-26  23400 C        0       0       0       0       0  |       0       0       0    2636     +350   24          0  |         0         0          0         0         0
MAY-26  23600 C        0       0       0       0       0  |       0       0       0    2444     +343   24          0  |      2350      2100          0         1         0
MAY-26  23800 C        0       0       0       0       0  |       0       0       0    2249     +331   23          0  |         0         0          0         0         0
MAY-26  24000 C        0       0       0       0       0  |       0       0       0    2057     +319   22          0  |      2330      1585          0         9         0
MAY-26  24200 C        0       0       0       0       0  |       0       0       0    1869     +306   21          0  |      1166      1008          0         3         0
MAY-26  24400 C        0       0       0       0       0  |       0       0       0    1687     +293   21          0  |      1970      1076          0         3         0
MAY-26  24600 C        0       0       0       0       0  |       0       0       0    1511     +281   20          0  |      1320       872          0        49         0
MAY-26  24800 C        0       0       0       0       0  |    1403    1406    1403    1339     +267   20         12  |      1406       701         12        29       +12
MAY-26  25000 C        0       0       0       0       0  |    1300    1300    1173    1173     +250   20          8  |      1511       620          8        69        -5
MAY-26  25200 C        0       0       0       0       0  |       0       0       0    1018     +235   19          0  |      1185       622          0        56         0
MAY-26  25400 C        0       0       0       0       0  |     945     945     848     858     +205   18         14  |       991       564         14       103        -7
MAY-26  25600 C        0       0       0       0       0  |     781     844     708     730     +197   18         66  |      1249       464         66       285       -24
MAY-26  25800 C        0       0       0       0       0  |     635     727     587     601     +160   18         73  |      2080       367         73       390       -16
MAY-26  26000 C        0       0       0       0       0  |     540     614     479     492     +132   18        212  |      1270       308        212       445      +131
MAY-26  26200 C        0       0       0       0       0  |     400     515     385     396     +106   18        453  |      1068       248        453       728      -119
MAY-26  26400 C        0       0       0       0       0  |     348     417     303     316      +85   18        321  |       821       200        321       299       +82
MAY-26  26600 C        0       0       0       0       0  |     250     339     240     252      +70   18        249  |       762       160        249      1136        -1
MAY-26  26800 C        0       0       0       0       0  |     214     267     185     198      +56   18        397  |      1178       132        397       649      +128
MAY-26  27000 C        0       0       0       0       0  |     171     215     144     154      +45   18        304  |      1305       102        304       659       +58
MAY-26  27200 C        0       0       0       0       0  |     130     169     112     118      +35   18        330  |      1016        83        330       443       +23
MAY-26  27400 C        0       0       0       0       0  |     103     132      85      90      +28   18        325  |       566        66        325       535       +74
MAY-26  27600 C        0       0       0       0       0  |      84     101      67      69      +23   18        164  |       610        52        164       276       +40
MAY-26  27800 C        0       0       0       0       0  |      63      82      51      53      +19   19        100  |       784        39        100       551       +20
MAY-26  28000 C        0       0       0       0       0  |      43      63      38      39      +15   19        228  |       718        31        228       505       +43
MAY-26  28200 C        0       0       0       0       0  |      39      50      32      28      +11   19        148  |       775        25        148      1260        +1
MAY-26  28400 C        0       0       0       0       0  |      33      37      25      20       +8   19        110  |       652        19        110       734       +24
MAY-26  28600 C        0       0       0       0       0  |      22      30      18      14       +5   19         69  |       595        14         69       624       +11
MAY-26  28800 C        0       0       0       0       0  |      18      23      15      10       +4   19         65  |       545        11         65       340        -4
MAY-26  29000 C        0       0       0       0       0  |      15      18      12       7       +3   19         69  |       577         8         69       523        -6
MAY-26  29200 C        0       0       0       0       0  |      11      14       9       5       +2   19         25  |       519         7         25       217       +11
MAY-26  29400 C        0       0       0       0       0  |       9      11       7       4       +2   20         39  |       477         6         39       139       +10
MAY-26  29600 C        0       0       0       0       0  |       7       8       6       3       +2   20         10  |       430         6         10        65        +1
MAY-26  29800 C        0       0       0       0       0  |       5       5       5       2       +1   20          6  |       323         4          6        93        +2
MAY-26  30000 C        0       0       0       0       0  |       4       5       4       1        0   19          7  |       290         4          7       144        +6
MAY-26  30200 C        0       0       0       0       0  |       4       4       4       1        0   20          1  |       338         3          1        64        +1
MAY-26  30400 C        0       0       0       0       0  |       0       0       0       1        0   21          0  |       323         2          0        48         0
MAY-26  30600 C        0       0       0       0       0  |       0       0       0       1        0   22          0  |       274         2          0        62         0
MAY-26  30800 C        0       0       0       0       0  |       0       0       0       1        0   22          0  |       240         2          0        55         0
MAY-26  31000 C        0       0       0       0       0  |       2       2       2       1        0   23          9  |       232         1          9        64        +9
MAY-26  31200 C        0       0       0       0       0  |       2       2       1       1        0   24          4  |       145         1          4        41         0
MAY-26  31400 C        0       0       0       0       0  |       0       0       0       1        0   25          0  |       102         1          0        47         0
MAY-26  31600 C        0       0       0       0       0  |       0       0       0       1        0   26          0  |        90         1          0        30         0
MAY-26  31800 C        0       0       0       0       0  |       0       0       0       1        0   26          0  |       121         1          0         9         0
MAY-26  32000 C        0       0       0       0       0  |       1       1       1       1        0   27          5  |       155         1          5        17        -5
MAY-26  32200 C        0       0       0       0       0  |       0       0       0       1        0   28          0  |       102         4          0         9         0
MAY-26  32400 C        0       0       0       0       0  |       0       0       0       1        0   29          0  |       110        15          0         6         0
MAY-26  32600 C        0       0       0       0       0  |       0       0       0       1        0   29          0  |        77         2          0        17         0
MAY-26  32800 C        0       0       0       0       0  |       0       0       0       1        0   30          0  |        74         2          0        12         0
MAY-26  33000 C        0       0       0       0       0  |       0       0       0       1        0   31          0  |       105         2          0        18         0
MAY-26  33200 C        0       0       0       0       0  |       0       0       0       1        0   31          0  |        35         8          0         2         0
MAY-26  33400 C        0       0       0       0       0  |       0       0       0       1        0   32          0  |        31        29          0         2         0
MAY-26  33600 C        0       0       0       0       0  |       0       0       0       1        0   33          0  |        56         6          0         8         0
MAY-26  33800 C        0       0       0       0       0  |       0       0       0       1        0   34          0  |       111         1          0       176         0

                              TOTAL CALL               0  |                               TOTAL CALL            3823  | TOTAL CALL                3823     12075      +500

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
MAY-26  12000 P        0       0       0       0       0  |       0       0       0       1        0   96          0  |         2         1          0        70         0
MAY-26  12100 P        0       0       0       0       0  |       0       0       0       1        0   95          0  |         1         1          0         3         0
MAY-26  12200 P        0       0       0       0       0  |       0       0       0       1        0   94          0  |         0         0          0         0         0
MAY-26  12300 P        0       0       0       0       0  |       0       0       0       1        0   93          0  |         0         0          0         0         0
MAY-26  12400 P        0       0       0       0       0  |       0       0       0       1        0   92          0  |         0         0          0         0         0
MAY-26  12500 P        0       0       0       0       0  |       0       0       0       1        0   91          0  |         0         0          0         0         0
MAY-26  12600 P        0       0       0       0       0  |       0       0       0       1        0   90          0  |         0         0          0         0         0
MAY-26  12700 P        0       0       0       0       0  |       0       0       0       1        0   89          0  |         0         0          0         0         0
MAY-26  12800 P        0       0       0       0       0  |       0       0       0       1        0   88          0  |         1         1          0         5         0
MAY-26  12900 P        0       0       0       0       0  |       0       0       0       1        0   87          0  |         0         0          0         0         0
MAY-26  13000 P        0       0       0       0       0  |       0       0       0       1        0   86          0  |         1         1          0        34         0
MAY-26  13100 P        0       0       0       0       0  |       0       0       0       1        0   85          0  |         0         0          0         0         0
MAY-26  13200 P        0       0       0       0       0  |       0       0       0       1        0   84          0  |         0         0          0         0         0
MAY-26  13300 P        0       0       0       0       0  |       0       0       0       1        0   83          0  |         0         0          0         0         0
MAY-26  13400 P        0       0       0       0       0  |       0       0       0       1        0   83          0  |         2         2          0         5         0
MAY-26  13500 P        0       0       0       0       0  |       0       0       0       1        0   82          0  |         6         6          0         7         0
MAY-26  13600 P        0       0       0       0       0  |       0       0       0       1        0   81          0  |         0         0          0         0         0
MAY-26  13700 P        0       0       0       0       0  |       0       0       0       1        0   80          0  |         2         2          0         1         0
MAY-26  13800 P        0       0       0       0       0  |       0       0       0       1        0   79          0  |         2         2          0        12         0
MAY-26  13900 P        0       0       0       0       0  |       0       0       0       1        0   78          0  |         2         2          0        37         0
MAY-26  14000 P        0       0       0       0       0  |       0       0       0       1        0   77          0  |         7         2          0        73         0
MAY-26  14100 P        0       0       0       0       0  |       0       0       0       1        0   76          0  |         2         2          0        10         0
MAY-26  14200 P        0       0       0       0       0  |       0       0       0       1        0   76          0  |         0         0          0         0         0
MAY-26  14300 P        0       0       0       0       0  |       0       0       0       1        0   75          0  |         0         0          0         0         0
MAY-26  14400 P        0       0       0       0       0  |       0       0       0       1        0   74          0  |         6         6          0         1         0
MAY-26  14500 P        0       0       0       0       0  |       0       0       0       1        0   73          0  |         3         3          0         5         0
MAY-26  14600 P        0       0       0       0       0  |       0       0       0       1        0   72          0  |         2         2          0         3         0
MAY-26  14700 P        0       0       0       0       0  |       0       0       0       1        0   72          0  |         7         7          0         2         0
MAY-26  14800 P        0       0       0       0       0  |       0       0       0       1        0   71          0  |         0         0          0         0         0
MAY-26  14900 P        0       0       0       0       0  |       0       0       0       1        0   70          0  |         0         0          0         0         0
MAY-26  15000 P        0       0       0       0       0  |       0       0       0       1        0   69          0  |        13         2          0        20         0
MAY-26  15100 P        0       0       0       0       0  |       0       0       0       1        0   68          0  |         4         3          0         8         0
MAY-26  15200 P        0       0       0       0       0  |       0       0       0       1        0   68          0  |         9         3          0         9         0
MAY-26  15300 P        0       0       0       0       0  |       0       0       0       1        0   67          0  |         3         3          0         2         0
MAY-26  15400 P        0       0       0       0       0  |       0       0       0       1        0   66          0  |         3         3          0        25         0
MAY-26  15500 P        0       0       0       0       0  |       0       0       0       1        0   65          0  |         3         3          0        14         0
MAY-26  15600 P        0       0       0       0       0  |       0       0       0       1        0   64          0  |         3         2          0        13         0
MAY-26  15700 P        0       0       0       0       0  |       0       0       0       1        0   64          0  |         3         3          0         3         0
MAY-26  15800 P        0       0       0       0       0  |       0       0       0       1        0   63          0  |         6         4          0        11         0
MAY-26  15900 P        0       0       0       0       0  |       0       0       0       1        0   62          0  |        18         3          0        35         0
MAY-26  16000 P        0       0       0       0       0  |       0       0       0       1        0   61          0  |        13         3          0        74         0
MAY-26  16100 P        0       0       0       0       0  |       0       0       0       1        0   61          0  |         6         4          0        10         0
MAY-26  16200 P        0       0       0       0       0  |       0       0       0       1        0   60          0  |        14         3          0        72         0
MAY-26  16300 P        0       0       0       0       0  |       0       0       0       1        0   59          0  |         7         3          0        13         0
MAY-26  16400 P        0       0       0       0       0  |       0       0       0       1        0   58          0  |         5         3          0        45         0
MAY-26  16500 P        0       0       0       0       0  |       1       1       1       1        0   58          1  |        15         1          1        14         0
MAY-26  16600 P        0       0       0       0       0  |       0       0       0       1        0   57          0  |         8         3          0         8         0
MAY-26  16700 P        0       0       0       0       0  |       0       0       0       1        0   56          0  |         8         3          0        12         0
MAY-26  16800 P        0       0       0       0       0  |       0       0       0       1        0   56          0  |        18         4          0         7         0
MAY-26  16900 P        0       0       0       0       0  |       2       2       2       1        0   55          1  |         9         2          1        17        +1
MAY-26  17000 P        0       0       0       0       0  |       2       2       2       1        0   54          3  |        28         2          3        53        +2
MAY-26  17100 P        0       0       0       0       0  |       0       0       0       1        0   53          0  |        10         7          0        10         0
MAY-26  17200 P        0       0       0       0       0  |       0       0       0       1        0   53          0  |        18         5          0        12         0
MAY-26  17300 P        0       0       0       0       0  |       0       0       0       1        0   52          0  |        19         5          0        13         0
MAY-26  17400 P        0       0       0       0       0  |       0       0       0       1        0   51          0  |        11         9          0        12         0
MAY-26  17500 P        0       0       0       0       0  |       3       3       3       1        0   51          5  |        38         2          5        51        +5
MAY-26  17600 P        0       0       0       0       0  |       0       0       0       1        0   50          0  |        11         5          0        28         0
MAY-26  17700 P        0       0       0       0       0  |       3       3       3       1        0   49          5  |         8         3          5        20        +5
MAY-26  17800 P        0       0       0       0       0  |       3       3       3       1        0   49         15  |        12         3         15        41       +15
MAY-26  17900 P        0       0       0       0       0  |       3       3       3       1        0   48          5  |        25         3          5        70         0
MAY-26  18000 P        0       0       0       0       0  |       3       3       3       1        0   47          5  |        48         3          5        77        +4
MAY-26  18100 P        0       0       0       0       0  |       0       0       0       1        0   47          0  |        10         6          0        43         0
MAY-26  18200 P        0       0       0       0       0  |       0       0       0       1        0   46          0  |         9         7          0        23         0
MAY-26  18300 P        0       0       0       0       0  |       0       0       0       1        0   45          0  |         9         8          0        17         0
MAY-26  18400 P        0       0       0       0       0  |       5       5       5       1        0   45          1  |        14         5          1        27        -1
MAY-26  18500 P        0       0       0       0       0  |       4       4       4       1        0   44          6  |        58         2          6        51        +5
MAY-26  18600 P        0       0       0       0       0  |       0       0       0       1        0   43          0  |        38         7          0        93         0
MAY-26  18700 P        0       0       0       0       0  |       5       5       5       1        0   43          1  |        40         5          1       105        -1
MAY-26  18800 P        0       0       0       0       0  |       0       0       0       1        0   42          0  |        59         7          0        75         0
MAY-26  18900 P        0       0       0       0       0  |       5       5       4       1        0   41         10  |        42         4         10        46        +3
MAY-26  19000 P        0       0       0       0       0  |       0       0       0       1        0   41          0  |        57         7          0        98         0
MAY-26  19100 P        0       0       0       0       0  |       5       5       5       1        0   40         18  |        12         5         18        39       +10
MAY-26  19200 P        0       0       0       0       0  |       5       5       5       1        0   39          2  |        65         5          2       102        +2
MAY-26  19300 P        0       0       0       0       0  |       0       0       0       1        0   39          0  |        21         8          0        35         0
MAY-26  19400 P        0       0       0       0       0  |       6       6       6       1        0   38          9  |        61         6          9       242        +8
MAY-26  19500 P        0       0       0       0       0  |       7       7       6       1        0   38         17  |        96         6         17        60        +7
MAY-26  19600 P        0       0       0       0       0  |       7       7       7       1        0   37          5  |        92         7          5       196        +3
MAY-26  19700 P        0       0       0       0       0  |       8       8       7       1        0   36          9  |        27         7          9        85        +7
MAY-26  19800 P        0       0       0       0       0  |       0       0       0       1        0   36          0  |        70        10          0       238         0
MAY-26  19900 P        0       0       0       0       0  |       7       7       7       1        0   35          1  |       106         7          1       139         0
MAY-26  20000 P        0       0       0       0       0  |       8       8       7       1        0   34         16  |       188         7         16       507        +5
MAY-26  20200 P        0       0       0       0       0  |       9       9       9       1        0   33          7  |       122         9          7       110        +5
MAY-26  20400 P        0       0       0       0       0  |      10      10      10       1       -1   32          5  |       165        10          5       111        +5
MAY-26  20600 P        0       0       0       0       0  |      11      11      11       1       -2   31         17  |       163        11         17        91       +17
MAY-26  20800 P        0       0       0       0       0  |      12      12      12       1       -3   30         17  |       180        12         17       100       +15
MAY-26  21000 P        0       0       0       0       0  |      14      14      13       1       -4   28        185  |       240        13        185       337        +4
MAY-26  21200 P        0       0       0       0       0  |      14      14      13       2       -4   29         59  |       199        13         59       208       +44
MAY-26  21400 P        0       0       0       0       0  |      15      16      15       3       -5   29         35  |       238        15         35       205        +5
MAY-26  21600 P        0       0       0       0       0  |      16      18      16       4       -5   29         44  |       315        16         44       178       +23
MAY-26  21800 P        0       0       0       0       0  |      18      19      18       5       -7   28         40  |       330        18         40       220        +4
MAY-26  22000 P        0       0       0       0       0  |      20      21      19       6       -8   28         72  |       344        17         72       536       +37
MAY-26  22200 P        0       0       0       0       0  |      21      22      21       7      -11   27         22  |       430        21         22       149        +7
MAY-26  22400 P        0       0       0       0       0  |      23      24      22       9      -13   26         55  |       458        22         55       294       +20
MAY-26  22600 P        0       0       0       0       0  |      26      26      25      12      -15   26         65  |       500        22         65       199       +17
MAY-26  22800 P        0       0       0       0       0  |      27      29      26      15      -19   26        123  |       549        26        123       301       +56
MAY-26  23000 P        0       0       0       0       0  |      31      33      29      19      -22   25         88  |       551        28         88       473       +27
MAY-26  23200 P        0       0       0       0       0  |      35      36      32      24      -27   25         79  |       675        32         79       543        +2
MAY-26  23400 P        0       0       0       0       0  |      41      41      36      30      -32   24        142  |       668        36        142       945       -40
MAY-26  23600 P        0       0       0       0       0  |      45      47      41      38      -39   24         56  |       826        41         56       418       -14
MAY-26  23800 P        0       0       0       0       0  |      52      55      48      48      -46   23        118  |       900        48        118       942       +12
MAY-26  24000 P        0       0       0       0       0  |      62      66      55      61      -53   23        157  |       903        55        157       565       +51
MAY-26  24200 P        0       0       0       0       0  |      76      81      64      73      -66   22        146  |      1071        64        146       476       +54
MAY-26  24400 P        0       0       0       0       0  |      88      98      76      91      -79   21        253  |       974        76        253       847       +13
MAY-26  24600 P        0       0       0       0       0  |     111     115      94     114      -92   21        188  |      1115        94        188       698       +67
MAY-26  24800 P        0       0       0       0       0  |     135     143     113     141     -107   20        290  |      1285       113        290       995       -16
MAY-26  25000 P        0       0       0       0       0  |     171     175     138     175     -124   20        515  |      1281       138        515      1605      +246
MAY-26  25200 P        0       0       0       0       0  |     210     218     171     216     -143   19        319  |      1168       171        319       381      +113
MAY-26  25400 P        0       0       0       0       0  |     255     270     213     265     -164   19        364  |      1253       213        364       924        +4
MAY-26  25600 P        0       0       0       0       0  |     311     334     265     324     -185   18        294  |      1635       265        294       271       +62
MAY-26  25800 P        0       0       0       0       0  |     396     415     328     400     -217   18        287  |      1666       328        287       179       -20
MAY-26  26000 P        0       0       0       0       0  |     500     504     400     490     -246   18        408  |      1399       400        408       380       +96
MAY-26  26200 P        0       0       0       0       0  |     600     610     489     595     -271   18        199  |      1204       489        199       228       +97
MAY-26  26400 P        0       0       0       0       0  |     660     681     601     712     -295   18        149  |       970       601        149       122       +97
MAY-26  26600 P        0       0       0       0       0  |     778     815     714     845     -313   18          9  |      1412       714          9        33        +6
MAY-26  26800 P        0       0       0       0       0  |     926     945     875     987     -331   18          4  |      2375       875          4         8        +4
MAY-26  27000 P        0       0       0       0       0  |    1165    1165    1165    1154     -331   18          1  |      1480      1005          1        15         0
MAY-26  27200 P        0       0       0       0       0  |    1195    1195    1195    1310     -349   18          2  |      1469      1195          2        16        +1
MAY-26  27400 P        0       0       0       0       0  |       0       0       0    1483     -355   18          0  |      3011      1350          0         9         0
MAY-26  27600 P        0       0       0       0       0  |       0       0       0    1669     -353   19          0  |         0         0          0         0         0
MAY-26  27800 P        0       0       0       0       0  |       0       0       0    1858     -352   20          0  |         0         0          0         0         0
MAY-26  28000 P        0       0       0       0       0  |       0       0       0    2033     -367   19          0  |         0         0          0         1         0
MAY-26  28200 P        0       0       0       0       0  |       0       0       0    2232     -361   20          0  |         0         0          0         0         0
MAY-26  28400 P        0       0       0       0       0  |       0       0       0    2427     -361   21          0  |      1800      1800          0         1         0
MAY-26  28600 P        0       0       0       0       0  |       0       0       0    2608     -377   19          0  |      2815      2815          0         1         0
MAY-26  28800 P        0       0       0       0       0  |       0       0       0    2804     -378   19          0  |      2065      2065          0         1         0
MAY-26  29000 P        0       0       0       0       0  |       0       0       0    3001     -379   19          0  |      2805      2805          0         1         0
MAY-26  29200 P        0       0       0       0       0  |       0       0       0    3199     -380   19          0  |      2873      2780          0         0         0
MAY-26  29400 P        0       0       0       0       0  |       0       0       0    3397     -381   19          0  |      3537      2615          0         2         0
MAY-26  29600 P        0       0       0       0       0  |       0       0       0    3596     -381   19          0  |         0         0          0         0         0
MAY-26  29800 P        0       0       0       0       0  |       0       0       0    3795     -382   18          0  |         0         0          0         0         0
MAY-26  30000 P        0       0       0       0       0  |       0       0       0    3995     -382   19          0  |         0         0          0         0         0
MAY-26  30200 P        0       0       0       0       0  |       0       0       0    4195     -381   20          0  |         0         0          0         0         0
MAY-26  30400 P        0       0       0       0       0  |       0       0       0    4394     -382    0          0  |         0         0          0         0         0
MAY-26  30600 P        0       0       0       0       0  |       0       0       0    4594     -382    0          0  |         0         0          0         0         0
MAY-26  30800 P        0       0       0       0       0  |       0       0       0    4794     -382    0          0  |         0         0          0         0         0
MAY-26  31000 P        0       0       0       0       0  |    4828    4828    4828    4994     -382    0          1  |      4828      4035          1         0        -1
MAY-26  31200 P        0       0       0       0       0  |       0       0       0    5194     -382    0          0  |         0         0          0         0         0
MAY-26  31400 P        0       0       0       0       0  |       0       0       0    5394     -382    0          0  |         0         0          0         0         0
MAY-26  31600 P        0       0       0       0       0  |       0       0       0    5594     -382    0          0  |         0         0          0         0         0
MAY-26  31800 P        0       0       0       0       0  |       0       0       0    5794     -382    0          0  |         0         0          0         0         0
MAY-26  32000 P        0       0       0       0       0  |       0       0       0    5994     -382    0          0  |         0         0          0         0         0
MAY-26  32200 P        0       0       0       0       0  |       0       0       0    6194     -382    0          0  |         0         0          0         0         0
MAY-26  32400 P        0       0       0       0       0  |       0       0       0    6394     -382    0          0  |         0         0          0         0         0
MAY-26  32600 P        0       0       0       0       0  |       0       0       0    6594     -382    0          0  |         0         0          0         0         0
MAY-26  32800 P        0       0       0       0       0  |       0       0       0    6794     -382    0          0  |         0         0          0         0         0
MAY-26  33000 P        0       0       0       0       0  |       0       0       0    6994     -382    0          0  |         0         0          0         0         0
MAY-26  33200 P        0       0       0       0       0  |       0       0       0    7194     -382    0          0  |         0         0          0         0         0
MAY-26  33400 P        0       0       0       0       0  |       0       0       0    7394     -382    0          0  |         0         0          0         0         0
MAY-26  33600 P        0       0       0       0       0  |       0       0       0    7594     -382    0          0  |         0         0          0         0         0
MAY-26  33800 P        0       0       0       0       0  |       0       0       0    7794     -382    0          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT             4950  | TOTAL PUT                 4950     17407     +1200

                                                                                                                      | MONTH PUT/CALL RATIO      1.29
                                                                                                                      | MONTH TOTAL               8773     29482     +1700

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUN-26  12000 C        0       0       0       0       0  |       0       0       0   13896     +380    0          0  |         0         0          0         0         0
JUN-26  12200 C        0       0       0       0       0  |       0       0       0   13696     +380    0          0  |         0         0          0         0         0
JUN-26  12400 C        0       0       0       0       0  |       0       0       0   13496     +380    0          0  |         0         0          0         0         0
JUN-26  12600 C        0       0       0       0       0  |       0       0       0   13296     +380    0          0  |         0         0          0         0         0
JUN-26  12800 C        0       0       0       0       0  |       0       0       0   13096     +380    0          0  |         0         0          0         0         0
JUN-26  13000 C        0       0       0       0       0  |       0       0       0   12896     +380    0          0  |         0         0          0         0         0
JUN-26  13200 C        0       0       0       0       0  |       0       0       0   12696     +380    0          0  |         0         0          0         0         0
JUN-26  13400 C        0       0       0       0       0  |       0       0       0   12496     +380    0          0  |         0         0          0         0         0
JUN-26  13600 C        0       0       0       0       0  |       0       0       0   12296     +380    0          0  |         0         0          0         0         0
JUN-26  13800 C        0       0       0       0       0  |       0       0       0   12096     +380    0          0  |         0         0          0         0         0
JUN-26  14000 C        0       0       0       0       0  |       0       0       0   11896     +380    0          0  |         0         0          0         0         0
JUN-26  14200 C        0       0       0       0       0  |       0       0       0   11696     +380    0          0  |         0         0          0         0         0
JUN-26  14400 C        0       0       0       0       0  |       0       0       0   11496     +380    0          0  |         0         0          0         0         0
JUN-26  14600 C        0       0       0       0       0  |       0       0       0   11296     +380    0          0  |         0         0          0         0         0
JUN-26  14800 C        0       0       0       0       0  |       0       0       0   11096     +380    0          0  |         0         0          0         0         0
JUN-26  15000 C        0       0       0       0       0  |       0       0       0   10896     +380    0          0  |         0         0          0         0         0
JUN-26  15200 C        0       0       0       0       0  |       0       0       0   10696     +380    0          0  |         0         0          0         0         0
JUN-26  15400 C        0       0       0       0       0  |       0       0       0   10496     +380    0          0  |         0         0          0         0         0
JUN-26  15600 C        0       0       0       0       0  |       0       0       0   10296     +380    0          0  |      4294      4294          0         1         0
JUN-26  15800 C        0       0       0       0       0  |       0       0       0   10096     +380    0          0  |         0         0          0         0         0
JUN-26  16000 C        0       0       0       0       0  |       0       0       0    9896     +380    0          0  |         0         0          0         0         0
JUN-26  16200 C        0       0       0       0       0  |       0       0       0    9696     +379    0          0  |         0         0          0         0         0
JUN-26  16400 C        0       0       0       0       0  |       0       0       0    9496     +379    0          0  |         0         0          0         0         0
JUN-26  16600 C        0       0       0       0       0  |       0       0       0    9296     +379    0          0  |         0         0          0         0         0
JUN-26  16800 C        0       0       0       0       0  |       0       0       0    9096     +379    0          0  |         0         0          0         0         0
JUN-26  17000 C        0       0       0       0       0  |       0       0       0    8896     +379    0          0  |         0         0          0         0         0
JUN-26  17200 C        0       0       0       0       0  |       0       0       0    8697     +380   34          0  |         0         0          0         0         0
JUN-26  17400 C        0       0       0       0       0  |       0       0       0    8497     +379   33          0  |         0         0          0         0         0
JUN-26  17600 C        0       0       0       0       0  |       0       0       0    8297     +379   32          0  |         0         0          0         0         0
JUN-26  17800 C        0       0       0       0       0  |       0       0       0    8097     +378   31          0  |         0         0          0         0         0
JUN-26  18000 C        0       0       0       0       0  |       0       0       0    7897     +378   30          0  |         0         0          0         0         0
JUN-26  18200 C        0       0       0       0       0  |       0       0       0    7698     +378   32          0  |         0         0          0         0         0
JUN-26  18300 C        0       0       0       0       0  |       0       0       0    7598     +378   31          0  |         0         0          0         0         0
JUN-26  18400 C        0       0       0       0       0  |       0       0       0    7498     +378   31          0  |         0         0          0         0         0
JUN-26  18500 C        0       0       0       0       0  |       0       0       0    7398     +377   30          0  |         0         0          0         0         0
JUN-26  18600 C        0       0       0       0       0  |       0       0       0    7298     +377   30          0  |         0         0          0         0         0
JUN-26  18700 C        0       0       0       0       0  |       0       0       0    7199     +377   30          0  |         0         0          0         0         0
JUN-26  18800 C        0       0       0       0       0  |       0       0       0    7099     +377   30          0  |         0         0          0         0         0
JUN-26  18900 C        0       0       0       0       0  |       0       0       0    6999     +376   30          0  |         0         0          0         0         0
JUN-26  19000 C        0       0       0       0       0  |       0       0       0    6899     +376   29          0  |      3701      2799          0         0         0
JUN-26  19100 C        0       0       0       0       0  |       0       0       0    6800     +376   30          0  |         0         0          0         0         0
JUN-26  19200 C        0       0       0       0       0  |       0       0       0    6700     +375   29          0  |         0         0          0         0         0
JUN-26  19300 C        0       0       0       0       0  |       0       0       0    6601     +375   29          0  |         0         0          0         0         0
JUN-26  19400 C        0       0       0       0       0  |       0       0       0    6501     +375   29          0  |         0         0          0         0         0
JUN-26  19500 C        0       0       0       0       0  |       0       0       0    6402     +375   29          0  |         0         0          0         0         0
JUN-26  19600 C        0       0       0       0       0  |       0       0       0    6302     +374   29          0  |         0         0          0         0         0
JUN-26  19700 C        0       0       0       0       0  |       0       0       0    6203     +374   29          0  |         0         0          0         0         0
JUN-26  19800 C        0       0       0       0       0  |       0       0       0    6103     +373   28          0  |         0         0          0         0         0
JUN-26  19900 C        0       0       0       0       0  |       0       0       0    6004     +372   28          0  |         0         0          0         0         0
JUN-26  20000 C        0       0       0       0       0  |       0       0       0    5905     +372   28          0  |         0         0          0         0         0
JUN-26  20200 C        0       0       0       0       0  |       0       0       0    5706     +370   27          0  |         0         0          0         0         0
JUN-26  20400 C        0       0       0       0       0  |       0       0       0    5508     +368   27          0  |         0         0          0         0         0
JUN-26  20600 C        0       0       0       0       0  |       0       0       0    5311     +367   27          0  |         0         0          0         0         0
JUN-26  20800 C        0       0       0       0       0  |       0       0       0    5114     +366   27          0  |         0         0          0         0         0
JUN-26  21000 C        0       0       0       0       0  |       0       0       0    4917     +363   26          0  |      6300      5200          0         0         0
JUN-26  21200 C        0       0       0       0       0  |       0       0       0    4721     +361   26          0  |      2996      2425          0         0         0
JUN-26  21400 C        0       0       0       0       0  |       0       0       0    4526     +359   26          0  |         0         0          0         0         0
JUN-26  21600 C        0       0       0       0       0  |       0       0       0    4331     +355   25          0  |      4236      4236          0         1         0
JUN-26  21800 C        0       0       0       0       0  |       0       0       0    4137     +352   25          0  |         0         0          0         0         0
JUN-26  22000 C        0       0       0       0       0  |       0       0       0    3945     +349   25          0  |      5650      3200          0         0         0
JUN-26  22200 C        0       0       0       0       0  |       0       0       0    3753     +344   24          0  |      3325      3150          0         1         0
JUN-26  22400 C        0       0       0       0       0  |       0       0       0    3563     +340   24          0  |      2600      2600          0         1         0
JUN-26  22600 C        0       0       0       0       0  |       0       0       0    3374     +335   24          0  |      2532      2532          0         1         0
JUN-26  22800 C        0       0       0       0       0  |       0       0       0    3188     +330   23          0  |         0         0          0         0         0
JUN-26  23000 C        0       0       0       0       0  |       0       0       0    3003     +324   23          0  |         0         0          0         0         0
JUN-26  23200 C        0       0       0       0       0  |       0       0       0    2820     +316   23          0  |      1952      1952          0       207         0
JUN-26  23400 C        0       0       0       0       0  |       0       0       0    2640     +309   22          0  |      2571      2571          0         2         0
JUN-26  23600 C        0       0       0       0       0  |       0       0       0    2463     +301   22          0  |      1025       400          0         1         0
JUN-26  23800 C        0       0       0       0       0  |       0       0       0    2290     +294   22          0  |      2330      1500          0        10         0
JUN-26  24000 C        0       0       0       0       0  |       0       0       0    2119     +284   22          0  |      4080      1292          0         7         0
JUN-26  24200 C        0       0       0       0       0  |       0       0       0    1953     +274   21          0  |      2450      2340          0         0         0
JUN-26  24400 C        0       0       0       0       0  |       0       0       0    1791     +263   21          0  |      2600      2500          0        10         0
JUN-26  24600 C        0       0       0       0       0  |       0       0       0    1635     +253   21          0  |      1167      1076          0      1115         0
JUN-26  24800 C        0       0       0       0       0  |       0       0       0    1483     +241   20          0  |      2313      1111          0        67         0
JUN-26  25000 C        0       0       0       0       0  |       0       0       0    1306     +197   19          0  |      1910       780          0       187         0
JUN-26  25200 C        0       0       0       0       0  |       0       0       0    1172     +189   19          0  |      2780       698          0        60         0
JUN-26  25400 C        0       0       0       0       0  |    1054    1054    1053    1040     +176   19          2  |      1367       693          2        24         0
JUN-26  25600 C        0       0       0       0       0  |    1038    1038    1038     931     +179   19          1  |      2230       668          1        26        -1
JUN-26  25800 C        0       0       0       0       0  |       0       0       0     820     +156   19          0  |      1392       589          0       428         0
JUN-26  26000 C        0       0       0       0       0  |     750     838     750     719     +135   18         12  |      2275       515         12      1079       -21
JUN-26  26200 C        0       0       0       0       0  |     657     657     630     627     +116   18          3  |      1420       480          3       234         0
JUN-26  26400 C        0       0       0       0       0  |     559     633     536     544      +98   18         28  |      2304       408         28       118        +3
JUN-26  26600 C        0       0       0       0       0  |     539     562     483     474      +87   18         20  |      1586       353         20       134        +5
JUN-26  26800 C        0       0       0       0       0  |     452     481     399     412      +77   19         15  |      1651       308         15       815       +12
JUN-26  27000 C        0       0       0       0       0  |     410     418     348     356      +68   19         13  |      1716       260         13      1028         0
JUN-26  27200 C        0       0       0       0       0  |     344     344     300     306      +59   19          5  |      1011       240          5        83        -2
JUN-26  27400 C        0       0       0       0       0  |     300     306     295     263      +52   19          7  |      1758       203          7       153        +2
JUN-26  27600 C        0       0       0       0       0  |     265     265     216     224      +44   19         44  |      1040       173         44      2080        -3
JUN-26  27800 C        0       0       0       0       0  |     215     234     194     190      +38   19         12  |       999       152         12       102        +5
JUN-26  28000 C        0       0       0       0       0  |     193     194     156     161      +32   19         11  |      1136       132         11       651        +7
JUN-26  28200 C        0       0       0       0       0  |     154     174     138     138      +30   19         61  |       916       111         61       469        -3
JUN-26  28400 C        0       0       0       0       0  |     146     148     118     119      +28   19         36  |      1485       100         36        92       -13
JUN-26  28600 C        0       0       0       0       0  |     113     128     103     101      +25   19         61  |       968        83         61       175       -33
JUN-26  28800 C        0       0       0       0       0  |     101     110      88      84      +21   19        122  |      1100        76        122       186       +97
JUN-26  29000 C        0       0       0       0       0  |      85      94      85      70      +18   19        142  |      1209        64        142      1062        +1
JUN-26  29200 C        0       0       0       0       0  |      78      78      71      58      +15   19          7  |       855        53          7       148         0
JUN-26  29400 C        0       0       0       0       0  |      70      70      70      48      +12   20         12  |       725        50         12        68        +7
JUN-26  29600 C        0       0       0       0       0  |      53      53      48      39      +10   19         51  |       748        44         51       162       +16
JUN-26  29800 C        0       0       0       0       0  |      49      50      49      32       +8   20          7  |       750        34          7      1663        +3
JUN-26  30000 C        0       0       0       0       0  |      37      47      36      26       +6   20        119  |       710        29        119       543       +96
JUN-26  30200 C        0       0       0       0       0  |      37      37      37      21       +5   20          1  |       105        24          1        44        -1
JUN-26  30400 C        0       0       0       0       0  |      32      32      32      17       +4   20          1  |       860        26          1        20        +1
JUN-26  30600 C        0       0       0       0       0  |      24      24      24      14       +3   20          1  |       420        19          1        96        -1
JUN-26  30800 C        0       0       0       0       0  |      25      25      24      11       +2   20          5  |       195        16          5        29        -2
JUN-26  31000 C        0       0       0       0       0  |      22      22      20       9       +2   20          2  |       500        18          2        61        +1
JUN-26  31200 C        0       0       0       0       0  |       0       0       0       8       +2   20          0  |       636        24          0        13         0
JUN-26  31400 C        0       0       0       0       0  |       0       0       0       6       +2   20          0  |       100         9          0        23         0
JUN-26  31600 C        0       0       0       0       0  |      15      15      15       5       +2   20          1  |       177         9          1        10         0
JUN-26  31800 C        0       0       0       0       0  |      11      11      11       4       +2   20          1  |       235         8          1        14        +1
JUN-26  32000 C        0       0       0       0       0  |      10      11      10       3       +2   20          6  |       305         7          6        49        +6
JUN-26  32200 C        0       0       0       0       0  |       9      10       9       2       +1   20          3  |       220         9          3        14        +3
JUN-26  32400 C        0       0       0       0       0  |       8       8       8       1        0   19          1  |       184         8          1         9        +1
JUN-26  32600 C        0       0       0       0       0  |       0       0       0       1        0   19          0  |       159        10          0         7         0
JUN-26  32800 C        0       0       0       0       0  |       0       0       0       1        0   20          0  |       165         6          0        20         0
JUN-26  33000 C        0       0       0       0       0  |       5       5       5       1        0   20          1  |       170         5          1        35        +1
JUN-26  33200 C        0       0       0       0       0  |       0       0       0       1        0   21          0  |       296         4          0        14         0
JUN-26  33400 C        0       0       0       0       0  |       0       0       0       1        0   21          0  |        69         5          0         2         0
JUN-26  33600 C        0       0       0       0       0  |       0       0       0       1        0   22          0  |       281         8          0       264         0
JUN-26  33800 C        0       0       0       0       0  |       0       0       0       1        0   22          0  |        52         2          0         8         0
JUN-26  34000 C        0       0       0       0       0  |       2       2       2       1        0   23          2  |       398         2          2       177        +2
JUN-26  34400 C        0       0       0       0       0  |       0       0       0       1        0   24          0  |       258         2          0       171         0
JUN-26  34800 C        0       0       0       0       0  |       0       0       0       1        0   24          0  |       320         2          0        55         0
JUN-26  35200 C        0       0       0       0       0  |       0       0       0       1        0   25          0  |       314         1          0       138         0

                              TOTAL CALL               0  |                               TOTAL CALL             816  | TOTAL CALL                 816     14467      +190

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUN-26  12000 P        0       0       0       0       0  |       0       0       0       1        0   62          0  |       270         2          0       133         0
JUN-26  12200 P        0       0       0       0       0  |       0       0       0       1        0   61          0  |       170         6          0        10         0
JUN-26  12400 P        0       0       0       0       0  |       0       0       0       1        0   60          0  |         6         6          0         7         0
JUN-26  12600 P        0       0       0       0       0  |       0       0       0       1        0   58          0  |       300         2          0         1         0
JUN-26  12800 P        0       0       0       0       0  |       0       0       0       1        0   57          0  |       280         2          0         2         0
JUN-26  13000 P        0       0       0       0       0  |       0       0       0       1        0   56          0  |       320         2          0        11         0
JUN-26  13200 P        0       0       0       0       0  |       0       0       0       1        0   55          0  |       105         2          0         7         0
JUN-26  13400 P        0       0       0       0       0  |       0       0       0       1        0   54          0  |         4         2          0         8         0
JUN-26  13600 P        0       0       0       0       0  |       0       0       0       1        0   52          0  |        94         2          0        10         0
JUN-26  13800 P        0       0       0       0       0  |       0       0       0       1        0   51          0  |       104         3          0        74         0
JUN-26  14000 P        0       0       0       0       0  |       0       0       0       1        0   50          0  |        36         5          0        19         0
JUN-26  14200 P        0       0       0       0       0  |       0       0       0       1        0   49          0  |        24        24          0         3         0
JUN-26  14400 P        0       0       0       0       0  |       0       0       0       1        0   48          0  |         5         5          0         2         0
JUN-26  14600 P        0       0       0       0       0  |       0       0       0       1        0   47          0  |         0         0          0         0         0
JUN-26  14800 P        0       0       0       0       0  |       0       0       0       1        0   46          0  |         0         0          0         0         0
JUN-26  15000 P        0       0       0       0       0  |       0       0       0       1        0   45          0  |        70         8          0        30         0
JUN-26  15200 P        0       0       0       0       0  |       0       0       0       1        0   44          0  |       103         7          0         5         0
JUN-26  15400 P        0       0       0       0       0  |       0       0       0       1        0   43          0  |        37        10          0         3         0
JUN-26  15600 P        0       0       0       0       0  |       0       0       0       1        0   42          0  |       124        11          0         9         0
JUN-26  15800 P        0       0       0       0       0  |       0       0       0       1        0   41          0  |        62        10          0         6         0
JUN-26  16000 P        0       0       0       0       0  |       0       0       0       1        0   40          0  |       173         9          0        26         0
JUN-26  16200 P        0       0       0       0       0  |       0       0       0       1        0   39          0  |        62        10          0        10         0
JUN-26  16400 P        0       0       0       0       0  |       0       0       0       1        0   38          0  |        49        11          0        12         0
JUN-26  16600 P        0       0       0       0       0  |       0       0       0       1        0   37          0  |       154        11          0        10         0
JUN-26  16800 P        0       0       0       0       0  |       0       0       0       1        0   36          0  |       205        11          0       125         0
JUN-26  17000 P        0       0       0       0       0  |      11      11      11       1        0   35          9  |       147        10          9        50         0
JUN-26  17200 P        0       0       0       0       0  |      12      12      12       1        0   34          1  |        62        12          1       783        +1
JUN-26  17400 P        0       0       0       0       0  |      12      13      12       1        0   33         27  |        89        12         27        42       +20
JUN-26  17600 P        0       0       0       0       0  |       0       0       0       1        0   32          0  |        72        14          0         9         0
JUN-26  17800 P        0       0       0       0       0  |       0       0       0       1        0   31          0  |       134        15          0        23         0
JUN-26  18000 P        0       0       0       0       0  |      17      17      16       1        0   30          2  |       143        15          2        67        -1
JUN-26  18200 P        0       0       0       0       0  |       0       0       0       1        0   30          0  |        91        17          0      2264         0
JUN-26  18300 P        0       0       0       0       0  |       0       0       0       1        0   29          0  |       113        20          0        25         0
JUN-26  18400 P        0       0       0       0       0  |       0       0       0       1        0   29          0  |        77        24          0        11         0
JUN-26  18500 P        0       0       0       0       0  |       0       0       0       1        0   28          0  |       113        18          0        50         0
JUN-26  18600 P        0       0       0       0       0  |      20      20      20       1       -1   28          4  |       282        19          4        34        +2
JUN-26  18700 P        0       0       0       0       0  |       0       0       0       1       -2   27          0  |       116        25          0         4         0
JUN-26  18800 P        0       0       0       0       0  |      21      21      21       1       -3   27          1  |       146        21          1        54        +1
JUN-26  18900 P        0       0       0       0       0  |       0       0       0       1       -4   27          0  |       312        25          0        10         0
JUN-26  19000 P        0       0       0       0       0  |      23      23      23       1       -5   26          3  |       189        22          3        82        +3
JUN-26  19100 P        0       0       0       0       0  |       0       0       0       1       -6   26          0  |       110        24          0         5         0
JUN-26  19200 P        0       0       0       0       0  |       0       0       0       1       -7   25          0  |       346        25          0         9         0
JUN-26  19300 P        0       0       0       0       0  |       0       0       0       2       -7   27          0  |       131        28          0         1         0
JUN-26  19400 P        0       0       0       0       0  |       0       0       0       3       -7   27          0  |       146        13          0        14         0
JUN-26  19500 P        0       0       0       0       0  |       0       0       0       4       -7   28          0  |       296        30          0        10         0
JUN-26  19600 P        0       0       0       0       0  |      34      34      34       5       -7   28          1  |       153        23          1        10         0
JUN-26  19700 P        0       0       0       0       0  |      29      29      28       6       -7   28          2  |       159        28          2         4         0
JUN-26  19800 P        0       0       0       0       0  |       0       0       0       7       -7   28          0  |       324        35          0        15         0
JUN-26  19900 P        0       0       0       0       0  |       0       0       0       8       -8   28          0  |       174        32          0       150         0
JUN-26  20000 P        0       0       0       0       0  |      32      32      32       9       -8   28          5  |       275        32          5       123        +2
JUN-26  20200 P        0       0       0       0       0  |       0       0       0      11       -9   28          0  |       194        39          0        13         0
JUN-26  20400 P        0       0       0       0       0  |      35      35      35      13      -11   27          1  |       386        35          1       175         0
JUN-26  20600 P        0       0       0       0       0  |      40      40      40      15      -13   27          2  |       252        39          2        48        +2
JUN-26  20800 P        0       0       0       0       0  |      41      41      41      18      -14   27         17  |       265        41         17        55       +16
JUN-26  21000 P        0       0       0       0       0  |      45      45      43      22      -16   27         14  |       481        43         14       725        -8
JUN-26  21200 P        0       0       0       0       0  |      45      49      45      26      -18   26         63  |       317        45         63       121       +58
JUN-26  21400 P        0       0       0       0       0  |      51      53      51      30      -21   26         40  |       348        51         40       226         0
JUN-26  21600 P        0       0       0       0       0  |      56      56      56      36      -24   25          1  |      3526        56          1       311        -1
JUN-26  21800 P        0       0       0       0       0  |      62      62      60      43      -26   25          4  |       826        60          4       107        -3
JUN-26  22000 P        0       0       0       0       0  |      66      69      65      50      -30   25         12  |       930        65         12       204         0
JUN-26  22200 P        0       0       0       0       0  |      69      74      69      59      -34   25          7  |      1350        69          7       499        -6
JUN-26  22400 P        0       0       0       0       0  |      79      80      78      69      -38   24          3  |      2373        78          3       222        +2
JUN-26  22600 P        0       0       0       0       0  |      88      93      88      81      -42   24         16  |       615        88         16       603        +5
JUN-26  22800 P        0       0       0       0       0  |      94     100      94      94      -48   24         34  |       640        94         34       151        -2
JUN-26  23000 P        0       0       0       0       0  |     107     116     107     110      -53   23         19  |      1684        50         19       133        +7
JUN-26  23200 P        0       0       0       0       0  |     129     129     129     128      -60   23          8  |       653       129          8       604       -16
JUN-26  23400 P        0       0       0       0       0  |     134     149     134     147      -68   23         11  |       971       134         11       444        +2
JUN-26  23600 P        0       0       0       0       0  |     148     166     148     163      -83   22         29  |      1516       148         29       397        -3
JUN-26  23800 P        0       0       0       0       0  |     172     181     172     188      -92   22         13  |      1134       172         13       123         0
JUN-26  24000 P        0       0       0       0       0  |     211     211     196     217     -102   21          6  |      1973       196          6      1016        +1
JUN-26  24200 P        0       0       0       0       0  |     229     229     229     249     -114   21          1  |      1326       229          1       507        +1
JUN-26  24400 P        0       0       0       0       0  |     258     263     258     287     -125   21          2  |      1909       258          2        64        -1
JUN-26  24600 P        0       0       0       0       0  |     325     325     286     328     -138   20         13  |      1305       286         13      1157        +5
JUN-26  24800 P        0       0       0       0       0  |     340     350     340     375     -151   20          4  |      1500       340          4       322        -1
JUN-26  25000 P        0       0       0       0       0  |     397     429     385     428     -165   20        150  |      1897       385        150       199       -80
JUN-26  25200 P        0       0       0       0       0  |     461     461     438     488     -179   19          4  |      5050       438          4      1604        +1
JUN-26  25400 P        0       0       0       0       0  |     515     524     515     558     -190   19          7  |      1496       515          7        84        +2
JUN-26  25600 P        0       0       0       0       0  |     632     632     585     639     -197   19          6  |      2000       585          6       340        -1
JUN-26  25800 P        0       0       0       0       0  |       0       0       0     728     -220   19          0  |      1522       670          0       186         0
JUN-26  26000 P        0       0       0       0       0  |     755     800     755     826     -242   19          8  |      5000       738          8       977        -6
JUN-26  26200 P        0       0       0       0       0  |     870     904     870     934     -261   18          2  |      1863       870          2        38        +1
JUN-26  26400 P        0       0       0       0       0  |       0       0       0    1061     -269   19          0  |      1991       805          0        68         0
JUN-26  26600 P        0       0       0       0       0  |       0       0       0    1188     -283   19          0  |      2080      1050          0        23         0
JUN-26  26800 P        0       0       0       0       0  |       0       0       0    1322     -297   19          0  |      2625      1177          0       488         0
JUN-26  27000 P        0       0       0       0       0  |       0       0       0    1465     -307   19          0  |      2890      1058          0        28         0
JUN-26  27200 P        0       0       0       0       0  |       0       0       0    1620     -311   19          0  |      2715      1170          0        33         0
JUN-26  27400 P        0       0       0       0       0  |       0       0       0    1775     -320   19          0  |      1970      1548          0        22         0
JUN-26  27600 P        0       0       0       0       0  |       0       0       0    1935     -329   19          0  |      2010      2010          0         4         0
JUN-26  27800 P        0       0       0       0       0  |       0       0       0    2100     -336   19          0  |      2249      1400          0         4         0
JUN-26  28000 P        0       0       0       0       0  |       0       0       0    2270     -343   19          0  |      7800      3080          0         7         0
JUN-26  28200 P        0       0       0       0       0  |       0       0       0    2444     -348   19          0  |      2744      2744          0         2         0
JUN-26  28400 P        0       0       0       0       0  |       0       0       0    2622     -353   19          0  |         0         0          0         0         0
JUN-26  28600 P        0       0       0       0       0  |       0       0       0    2802     -358   19          0  |      4541      3075          0         3         0
JUN-26  28800 P        0       0       0       0       0  |       0       0       0    2986     -361   19          0  |         0         0          0         0         0
JUN-26  29000 P        0       0       0       0       0  |       0       0       0    3172     -364   19          0  |      2995      2995          0         1         0
JUN-26  29200 P        0       0       0       0       0  |       0       0       0    3360     -367   19          0  |         0         0          0         0         0
JUN-26  29400 P        0       0       0       0       0  |       0       0       0    3550     -370   19          0  |      3876      3876          0         1         0
JUN-26  29600 P        0       0       0       0       0  |       0       0       0    3742     -371   19          0  |         0         0          0         0         0
JUN-26  29800 P        0       0       0       0       0  |       0       0       0    3935     -373   19          0  |         0         0          0         0         0
JUN-26  30000 P        0       0       0       0       0  |       0       0       0    4129     -375   19          0  |      5006      3309          0       113         0
JUN-26  30200 P        0       0       0       0       0  |       0       0       0    4325     -375   20          0  |         0         0          0         0         0
JUN-26  30400 P        0       0       0       0       0  |       0       0       0    4521     -376   20          0  |         0         0          0         0         0
JUN-26  30600 P        0       0       0       0       0  |       0       0       0    4718     -377   20          0  |         0         0          0         0         0
JUN-26  30800 P        0       0       0       0       0  |       0       0       0    4915     -378   20          0  |         0         0          0         0         0
JUN-26  31000 P        0       0       0       0       0  |       0       0       0    5113     -378   20          0  |         0         0          0         0         0
JUN-26  31200 P        0       0       0       0       0  |       0       0       0    5311     -379   20          0  |         0         0          0         0         0
JUN-26  31400 P        0       0       0       0       0  |       0       0       0    5510     -378   20          0  |         0         0          0         0         0
JUN-26  31600 P        0       0       0       0       0  |       0       0       0    5709     -379   20          0  |         0         0          0         0         0
JUN-26  31800 P        0       0       0       0       0  |       0       0       0    5908     -379   20          0  |         0         0          0         0         0
JUN-26  32000 P        0       0       0       0       0  |       0       0       0    6107     -379   20          0  |         0         0          0         0         0
JUN-26  32200 P        0       0       0       0       0  |       0       0       0    6306     -380   20          0  |         0         0          0         0         0
JUN-26  32400 P        0       0       0       0       0  |       0       0       0    6506     -379   20          0  |         0         0          0         0         0
JUN-26  32600 P        0       0       0       0       0  |       0       0       0    6705     -380   19          0  |         0         0          0         0         0
JUN-26  32800 P        0       0       0       0       0  |       0       0       0    6905     -380   20          0  |         0         0          0         0         0
JUN-26  33000 P        0       0       0       0       0  |       0       0       0    7105     -380   20          0  |         0         0          0         0         0
JUN-26  33200 P        0       0       0       0       0  |       0       0       0    7305     -380   21          0  |         0         0          0         0         0
JUN-26  33400 P        0       0       0       0       0  |       0       0       0    7505     -379   21          0  |         0         0          0         0         0
JUN-26  33600 P        0       0       0       0       0  |       0       0       0    7704     -380    0          0  |         0         0          0         0         0
JUN-26  33800 P        0       0       0       0       0  |       0       0       0    7904     -380    0          0  |         0         0          0         0         0
JUN-26  34000 P        0       0       0       0       0  |       0       0       0    8104     -380    0          0  |         0         0          0         0         0
JUN-26  34400 P        0       0       0       0       0  |       0       0       0    8504     -380    0          0  |         0         0          0         0         0
JUN-26  34800 P        0       0       0       0       0  |       0       0       0    8904     -380    0          0  |         0         0          0         0         0
JUN-26  35200 P        0       0       0       0       0  |       0       0       0    9304     -380    0          0  |     11668     11668          0         1         0

                              TOTAL PUT                0  |                               TOTAL PUT              552  | TOTAL PUT                  552     16825        +3

                                                                                                                      | MONTH PUT/CALL RATIO      0.67
                                                                                                                      | MONTH TOTAL               1368     31292      +193

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUL-26  19800 C        0       0       0       0       0  |       0       0       0    6105     +369   27          0  |         0         0          0         0         0
JUL-26  19900 C        0       0       0       0       0  |       0       0       0    6007     +368   27          0  |         0         0          0         0         0
JUL-26  20000 C        0       0       0       0       0  |       0       0       0    5909     +367   27          0  |         0         0          0         0         0
JUL-26  20200 C        0       0       0       0       0  |       0       0       0    5714     +366   26          0  |         0         0          0         0         0
JUL-26  20400 C        0       0       0       0       0  |       0       0       0    5519     +364   26          0  |         0         0          0         0         0
JUL-26  20600 C        0       0       0       0       0  |       0       0       0    5325     +361   26          0  |         0         0          0         0         0
JUL-26  20800 C        0       0       0       0       0  |       0       0       0    5132     +359   26          0  |         0         0          0         0         0
JUL-26  21000 C        0       0       0       0       0  |       0       0       0    4940     +357   25          0  |         0         0          0         0         0
JUL-26  21200 C        0       0       0       0       0  |       0       0       0    4748     +353   25          0  |         0         0          0         0         0
JUL-26  21400 C        0       0       0       0       0  |       0       0       0    4558     +350   25          0  |         0         0          0         0         0
JUL-26  21600 C        0       0       0       0       0  |       0       0       0    4369     +347   25          0  |         0         0          0         0         0
JUL-26  21800 C        0       0       0       0       0  |       0       0       0    4182     +344   24          0  |         0         0          0         0         0
JUL-26  22000 C        0       0       0       0       0  |       0       0       0    3996     +339   24          0  |         0         0          0         0         0
JUL-26  22200 C        0       0       0       0       0  |       0       0       0    3812     +335   24          0  |         0         0          0         0         0
JUL-26  22400 C        0       0       0       0       0  |       0       0       0    3629     +330   24          0  |         0         0          0         0         0
JUL-26  22600 C        0       0       0       0       0  |       0       0       0    3449     +325   23          0  |         0         0          0         0         0
JUL-26  22800 C        0       0       0       0       0  |       0       0       0    3271     +319   23          0  |         0         0          0         0         0
JUL-26  23000 C        0       0       0       0       0  |       0       0       0    3095     +313   23          0  |         0         0          0         0         0
JUL-26  23200 C        0       0       0       0       0  |       0       0       0    2922     +306   23          0  |         0         0          0         0         0
JUL-26  23400 C        0       0       0       0       0  |       0       0       0    2751     +299   22          0  |         0         0          0         0         0
JUL-26  23600 C        0       0       0       0       0  |       0       0       0    2584     +291   22          0  |         0         0          0         0         0
JUL-26  23800 C        0       0       0       0       0  |       0       0       0    2421     +284   22          0  |         0         0          0         0         0
JUL-26  24000 C        0       0       0       0       0  |       0       0       0    2261     +275   22          0  |      1625      1625          0         1         0
JUL-26  24200 C        0       0       0       0       0  |       0       0       0    2105     +266   21          0  |         0         0          0         0         0
JUL-26  24400 C        0       0       0       0       0  |       0       0       0    1953     +257   21          0  |         0         0          0         0         0
JUL-26  24600 C        0       0       0       0       0  |       0       0       0    1805     +246   21          0  |         0         0          0         0         0
JUL-26  24800 C        0       0       0       0       0  |       0       0       0    1663     +237   20          0  |         0         0          0         2         0
JUL-26  25000 C        0       0       0       0       0  |       0       0       0    1492     +192   20        200  |         0         0        200       203      +200
JUL-26  25200 C        0       0       0       0       0  |       0       0       0    1365     +187   19          0  |      1265       983          0        31         0
JUL-26  25400 C        0       0       0       0       0  |       0       0       0    1243     +180   19        200  |         0         0        200       201      +200
JUL-26  25600 C        0       0       0       0       0  |       0       0       0    1137     +169   19          0  |         0         0          0         0         0
JUL-26  25800 C        0       0       0       0       0  |    1094    1094    1094    1029     +149   19          7  |      1155       901          7        24        +7
JUL-26  26000 C        0       0       0       0       0  |       0       0       0     929     +132   19          0  |      1205       984          0        15         0
JUL-26  26200 C        0       0       0       0       0  |     873     893     873     837     +117   19        205  |       974       709        205       207      +196
JUL-26  26400 C        0       0       0       0       0  |       0       0       0     752     +103   19          0  |       662       597          0        10         0
JUL-26  26600 C        0       0       0       0       0  |     750     750     687     673      +89   19         11  |       979       597         11        28       +11
JUL-26  26800 C        0       0       0       0       0  |     697     697     649     606      +83   19          8  |       697       649          8        10        +8
JUL-26  27000 C        0       0       0       0       0  |       0       0       0     544      +76   19          0  |       757       464          0        11         0
JUL-26  27200 C        0       0       0       0       0  |     545     545     545     487      +69   19          5  |       590       388          5        34         0
JUL-26  27400 C        0       0       0       0       0  |       0       0       0     436      +64   19          0  |       457       341          0        20         0
JUL-26  27600 C        0       0       0       0       0  |     432     432     432     389      +59   19          3  |       518       300          3        29        +3
JUL-26  27800 C        0       0       0       0       0  |     377     386     377     346      +53   19         10  |       577       275         10        18        -5
JUL-26  28000 C        0       0       0       0       0  |     340     340     340     307      +48   19          2  |       420       249          2        81         0
JUL-26  28200 C        0       0       0       0       0  |       0       0       0     272      +44   19          0  |       438       203          0       126         0
JUL-26  28400 C        0       0       0       0       0  |     255     255     255     241      +40   19          1  |       424       218          1        41        +1
JUL-26  28600 C        0       0       0       0       0  |     246     246     207     212      +36   20          3  |       354       177          3        37        +3
JUL-26  28800 C        0       0       0       0       0  |     221     221     221     187      +33   20          1  |       314       161          1        54         0
JUL-26  29000 C        0       0       0       0       0  |     196     196     196     165      +30   20          1  |       249       138          1        13         0
JUL-26  29200 C        0       0       0       0       0  |       0       0       0     147      +29   20          0  |       263       126          0       216         0
JUL-26  29400 C        0       0       0       0       0  |       0       0       0     131      +29   20          0  |       234       115          0        15         0
JUL-26  29600 C        0       0       0       0       0  |     135     135     135     117      +28   20          1  |       208       102          1        98         0
JUL-26  29800 C        0       0       0       0       0  |       0       0       0     102      +25   20          0  |       168        94          0        98         0
JUL-26  30000 C        0       0       0       0       0  |     100     103     100      89      +22   20          2  |       168        79          2       195         0
JUL-26  30200 C        0       0       0       0       0  |       0       0       0      77      +19   20          0  |         0         0          0         0         0
JUL-26  30400 C        0       0       0       0       0  |       0       0       0      67      +17   20          0  |       138        66          0        19         0
JUL-26  30600 C        0       0       0       0       0  |       0       0       0      58      +15   20          0  |       100        58          0        22         0
JUL-26  30800 C        0       0       0       0       0  |      66      70      66      51      +14   20          4  |       107        52          4        16        +4
JUL-26  31000 C        0       0       0       0       0  |      60      63      55      42      +10   20         10  |        90        45         10        47        +5
JUL-26  31200 C        0       0       0       0       0  |       0       0       0      37      +10   20          0  |        82        42          0        25         0
JUL-26  31400 C        0       0       0       0       0  |       0       0       0      32       +9   20          0  |        43        37          0         6         0
JUL-26  31600 C        0       0       0       0       0  |      46      46      46      27       +7   20          1  |        75        42          1         8        +1
JUL-26  31800 C        0       0       0       0       0  |      40      40      40      23       +6   20          7  |        57        32          7        11        +6

                              TOTAL CALL               0  |                               TOTAL CALL             682  | TOTAL CALL                 682      1972      +640

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUL-26  19800 P        0       0       0       0       0  |      51      51      51      26      -11   27          2  |       240        51          2        65        +2
JUL-26  19900 P        0       0       0       0       0  |       0       0       0      28      -12   27          0  |        66        66          0         2         0
JUL-26  20000 P        0       0       0       0       0  |      54      56      53      30      -13   27          8  |       265        53          8        37        +8
JUL-26  20200 P        0       0       0       0       0  |       0       0       0      35      -14   26          0  |       134        76          0        10         0
JUL-26  20400 P        0       0       0       0       0  |      63      63      63      40      -16   26          1  |       137        63          1         7        +1
JUL-26  20600 P        0       0       0       0       0  |       0       0       0      46      -19   26          0  |       300        82          0         3         0
JUL-26  20800 P        0       0       0       0       0  |      72      72      72      53      -21   26          2  |       171        72          2         7        +2
JUL-26  21000 P        0       0       0       0       0  |      77      81      77      62      -22   26          4  |       164        77          4        12        +4
JUL-26  21200 P        0       0       0       0       0  |       0       0       0      71      -25   25          0  |       149        95          0         3         0
JUL-26  21400 P        0       0       0       0       0  |       0       0       0      82      -27   25          0  |       233       108          0         1         0
JUL-26  21600 P        0       0       0       0       0  |     106     106     104      93      -30   25          8  |       133       104          8        13        +8
JUL-26  21800 P        0       0       0       0       0  |     114     115     114     106      -33   25          2  |       274       114          2         4        +2
JUL-26  22000 P        0       0       0       0       0  |     124     124     124     120      -38   24          6  |       254       124          6        13        +6
JUL-26  22200 P        0       0       0       0       0  |     136     136     136     137      -41   24          1  |       477       136          1        29        +1
JUL-26  22400 P        0       0       0       0       0  |       0       0       0     154      -46   24          0  |       343       213          0        12         0
JUL-26  22600 P        0       0       0       0       0  |       0       0       0     171      -54   23          0  |       235       185          0        25         0
JUL-26  22800 P        0       0       0       0       0  |       0       0       0     189      -64   23          0  |       406       200          0       102         0
JUL-26  23000 P        0       0       0       0       0  |     198     208     198     210      -73   23         32  |       446       198         32        76       +12
JUL-26  23200 P        0       0       0       0       0  |     227     227     216     235      -82   22         37  |       330       216         37        48       +24
JUL-26  23400 P        0       0       0       0       0  |       0       0       0     264      -89   22          0  |       534       290          0        50         0
JUL-26  23600 P        0       0       0       0       0  |       0       0       0     296      -98   22          0  |       574       306          0        43         0
JUL-26  23800 P        0       0       0       0       0  |     311     331     311     331     -107   21         60  |       873       311         60        44        +6
JUL-26  24000 P        0       0       0       0       0  |     349     358     349     370     -117   21         10  |       684       349         10        78         0
JUL-26  24200 P        0       0       0       0       0  |     380     380     380     413     -127   21          2  |       580       380          2        29        +2
JUL-26  24400 P        0       0       0       0       0  |       0       0       0     459     -138   21          0  |       630       443          0        38         0
JUL-26  24600 P        0       0       0       0       0  |       0       0       0     510     -150   20          0  |       769       515          0        14         0
JUL-26  24800 P        0       0       0       0       0  |       0       0       0     566     -161   20          0  |       768       581          0       206         0
JUL-26  25000 P        0       0       0       0       0  |     600     600     600     627     -174   20          1  |      1328       600          1        95         0
JUL-26  25200 P        0       0       0       0       0  |       0       0       0     696     -183   20          0  |       940       688          0        27         0
JUL-26  25400 P        0       0       0       0       0  |     754     775     754     775     -189   19          4  |       775       754          4         6        +4
JUL-26  25600 P        0       0       0       0       0  |     825     825     825     860     -209   19          1  |      1162       822          1       223         0
JUL-26  25800 P        0       0       0       0       0  |     900     900     900     952     -229   19          3  |      1276       900          3        36        +3
JUL-26  26000 P        0       0       0       0       0  |     977     977     977    1053     -245   19          3  |      1217       977          3       230         0
JUL-26  26200 P        0       0       0       0       0  |       0       0       0    1160     -261   19          0  |      1243      1243          0        14         0
JUL-26  26400 P        0       0       0       0       0  |    1233    1272    1233    1281     -269   19         14  |      1272      1233         14        17       +14
JUL-26  26600 P        0       0       0       0       0  |       0       0       0    1404     -281   19          0  |         0         0          0         2         0
JUL-26  26800 P        0       0       0       0       0  |       0       0       0    1533     -291   19          0  |         0         0          0         2         0
JUL-26  27000 P        0       0       0       0       0  |       0       0       0    1667     -302   19          0  |         0         0          0         2         0
JUL-26  27200 P        0       0       0       0       0  |       0       0       0    1823     -296   19          0  |      2092      2092          0         1         0
JUL-26  27400 P        0       0       0       0       0  |       0       0       0    1970     -303   19          0  |         0         0          0         0         0
JUL-26  27600 P        0       0       0       0       0  |       0       0       0    2122     -309   20          0  |      3490      3490          0         1         0
JUL-26  27800 P        0       0       0       0       0  |       0       0       0    2277     -317   20          0  |         0         0          0         0         0
JUL-26  28000 P        0       0       0       0       0  |       0       0       0    2437     -323   20          0  |         0         0          0         0         0
JUL-26  28200 P        0       0       0       0       0  |       0       0       0    2601     -328   20          0  |         0         0          0         0         0
JUL-26  28400 P        0       0       0       0       0  |       0       0       0    2769     -333   20          0  |         0         0          0         0         0
JUL-26  28600 P        0       0       0       0       0  |       0       0       0    2940     -337   20          0  |         0         0          0         0         0
JUL-26  28800 P        0       0       0       0       0  |       0       0       0    3114     -341   20          0  |         0         0          0         0         0
JUL-26  29000 P        0       0       0       0       0  |       0       0       0    3290     -346   20          0  |         0         0          0         0         0
JUL-26  29200 P        0       0       0       0       0  |       0       0       0    3470     -349   20          0  |         0         0          0         0         0
JUL-26  29400 P        0       0       0       0       0  |       0       0       0    3651     -352   20          0  |         0         0          0         0         0
JUL-26  29600 P        0       0       0       0       0  |       0       0       0    3835     -355   20          0  |         0         0          0         0         0
JUL-26  29800 P        0       0       0       0       0  |       0       0       0    4020     -358   20          0  |      5535      5535          0         1         0
JUL-26  30000 P        0       0       0       0       0  |       0       0       0    4207     -361   20          0  |         0         0          0         0         0
JUL-26  30200 P        0       0       0       0       0  |       0       0       0    4396     -363   20          0  |         0         0          0         0         0
JUL-26  30400 P        0       0       0       0       0  |       0       0       0    4586     -365   20          0  |         0         0          0         0         0
JUL-26  30600 P        0       0       0       0       0  |       0       0       0    4778     -366   20          0  |         0         0          0         0         0
JUL-26  30800 P        0       0       0       0       0  |       0       0       0    4970     -368   20          0  |         0         0          0         0         0
JUL-26  31000 P        0       0       0       0       0  |       0       0       0    5163     -370   20          0  |         0         0          0         0         0
JUL-26  31200 P        0       0       0       0       0  |       0       0       0    5358     -370   20          0  |         0         0          0         0         0
JUL-26  31400 P        0       0       0       0       0  |       0       0       0    5553     -371   20          0  |         0         0          0         0         0
JUL-26  31600 P        0       0       0       0       0  |       0       0       0    5748     -373   20          0  |         0         0          0         0         0
JUL-26  31800 P        0       0       0       0       0  |       0       0       0    5944     -374   20          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT              201  | TOTAL PUT                  201      1628       +99

                                                                                                                      | MONTH PUT/CALL RATIO      0.29
                                                                                                                      | MONTH TOTAL                883      3600      +739

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
AUG-26  20400 C        -       -       -       -       -  |       0       0       0    5602        -   25          0  |         0         0          0         0         -
AUG-26  20600 C        -       -       -       -       -  |       0       0       0    5411        -   25          0  |         0         0          0         0         -
AUG-26  20800 C        0       0       0       0       0  |       0       0       0    5221     +344   25          0  |         0         0          0         0         0
AUG-26  21000 C        0       0       0       0       0  |       0       0       0    5032     +341   24          0  |         0         0          0         0         0
AUG-26  21200 C        0       0       0       0       0  |       0       0       0    4845     +338   24          0  |         0         0          0         0         0
AUG-26  21400 C        0       0       0       0       0  |       0       0       0    4659     +334   24          0  |         0         0          0         0         0
AUG-26  21600 C        0       0       0       0       0  |       0       0       0    4474     +329   24          0  |         0         0          0         0         0
AUG-26  21800 C        0       0       0       0       0  |       0       0       0    4291     +325   24          0  |         0         0          0         0         0
AUG-26  22000 C        0       0       0       0       0  |       0       0       0    4110     +321   23          0  |         0         0          0         0         0
AUG-26  22200 C        0       0       0       0       0  |       0       0       0    3931     +316   23          0  |         0         0          0         0         0
AUG-26  22400 C        0       0       0       0       0  |       0       0       0    3754     +311   23          0  |         0         0          0         0         0
AUG-26  22600 C        0       0       0       0       0  |       0       0       0    3579     +305   23          0  |         0         0          0         0         0
AUG-26  22800 C        0       0       0       0       0  |       0       0       0    3407     +300   23          0  |         0         0          0         0         0
AUG-26  23000 C        0       0       0       0       0  |       0       0       0    3237     +294   22          0  |         0         0          0         0         0
AUG-26  23200 C        0       0       0       0       0  |       0       0       0    3070     +288   22          0  |         0         0          0         0         0
AUG-26  23400 C        0       0       0       0       0  |       0       0       0    2906     +281   22          0  |         0         0          0         0         0
AUG-26  23600 C        0       0       0       0       0  |       0       0       0    2745     +274   22          0  |         0         0          0         0         0
AUG-26  23800 C        0       0       0       0       0  |       0       0       0    2587     +267   22          0  |         0         0          0         0         0
AUG-26  24000 C        0       0       0       0       0  |       0       0       0    2434     +260   21          0  |         0         0          0         0         0
AUG-26  24200 C        0       0       0       0       0  |       0       0       0    2283     +252   21          0  |         0         0          0         0         0
AUG-26  24400 C        0       0       0       0       0  |       0       0       0    2137     +244   21          0  |         0         0          0         0         0
AUG-26  24600 C        0       0       0       0       0  |       0       0       0    1995     +236   21          0  |         0         0          0         0         0
AUG-26  24800 C        0       0       0       0       0  |       0       0       0    1857     +228   21          0  |         0         0          0         0         0
AUG-26  25000 C        0       0       0       0       0  |       0       0       0    1673     +168   19          0  |         0         0          0         0         0
AUG-26  25200 C        0       0       0       0       0  |       0       0       0    1548     +163   19          0  |         0         0          0         0         0
AUG-26  25400 C        0       0       0       0       0  |       0       0       0    1428     +158   19          0  |         0         0          0         0         0
AUG-26  25600 C        0       0       0       0       0  |       0       0       0    1321     +161   19          0  |         0         0          0         0         0
AUG-26  25800 C        0       0       0       0       0  |       0       0       0    1216     +148   19          0  |         0         0          0         0         0
AUG-26  26000 C        0       0       0       0       0  |       0       0       0    1110     +130   19          0  |         0         0          0         0         0
AUG-26  26200 C        0       0       0       0       0  |       0       0       0    1020     +122   19          0  |         0         0          0         0         0
AUG-26  26400 C        0       0       0       0       0  |       0       0       0     933     +112   19          0  |         0         0          0         0         0
AUG-26  26600 C        0       0       0       0       0  |       0       0       0     852     +103   19          0  |         0         0          0         0         0
AUG-26  26800 C        0       0       0       0       0  |       0       0       0     780      +98   19          0  |         0         0          0         0         0
AUG-26  27000 C        0       0       0       0       0  |       0       0       0     713      +94   19          0  |         0         0          0         0         0
AUG-26  27200 C        0       0       0       0       0  |       0       0       0     650      +89   19          0  |         0         0          0         0         0
AUG-26  27400 C        0       0       0       0       0  |     614     614     610     592      +85   19          9  |       614       610          9         9        +9
AUG-26  27600 C        0       0       0       0       0  |       0       0       0     538      +80   19          1  |         0         0          1         1        +1
AUG-26  27800 C        0       0       0       0       0  |     503     503     503     488      +76   19          4  |       503       415          4        15        +4
AUG-26  28000 C        0       0       0       0       0  |       0       0       0     442      +72   19          0  |         0         0          0         0         0
AUG-26  28200 C        0       0       0       0       0  |     425     425     425     400      +69   19          1  |       425       425          1         1        +1
AUG-26  28400 C        0       0       0       0       0  |     388     406     362     361      +65   19         47  |       406       309         47        51       +37
AUG-26  28600 C        0       0       0       0       0  |     350     365     338     325      +61   19         10  |       365       338         10        10       +10
AUG-26  28800 C        0       0       0       0       0  |     316     328     290     293      +58   19         21  |       328       256         21        20       +19
AUG-26  29000 C        0       0       0       0       0  |       0       0       0     263      +54   20          0  |         0         0          0         0         0
AUG-26  29200 C        0       0       0       0       0  |       0       0       0     236      +51   20          1  |         0         0          1         1        +1
AUG-26  29400 C        0       0       0       0       0  |     238     244     215     213      +49   20         36  |       244       183         36        38       +36
AUG-26  29600 C        0       0       0       0       0  |     201     201     191     191      +47   20          2  |       201       191          2         2        +2
AUG-26  29800 C        0       0       0       0       0  |     173     173     173     173      +46   20          1  |       173       173          1         1        +1
AUG-26  30000 C        0       0       0       0       0  |       0       0       0     155      +43   20          0  |       142       142          0         1         0
AUG-26  30200 C        0       0       0       0       0  |       0       0       0     138      +40   20          0  |         0         0          0         0         0
AUG-26  30400 C        0       0       0       0       0  |       0       0       0     123      +37   20          0  |         0         0          0         0         0
AUG-26  30600 C        0       0       0       0       0  |       0       0       0     109      +34   20          0  |         0         0          0         0         0
AUG-26  30800 C        0       0       0       0       0  |       0       0       0      97      +32   20          0  |         0         0          0         0         0
AUG-26  31000 C        0       0       0       0       0  |     113     113     113      86      +30   20          1  |       113        85          1         2        +1
AUG-26  31200 C        0       0       0       0       0  |      90     102      82      76      +27   20          8  |       102        76          8        21        +8

                              TOTAL CALL               0  |                               TOTAL CALL             142  | TOTAL CALL                 142       173      +130

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
AUG-26  20400 P        -       -       -       -       -  |       0       0       0      65        -   25          0  |         0         0          0         0         -
AUG-26  20600 P        -       -       -       -       -  |       0       0       0      74        -   25          0  |         0         0          0         0         -
AUG-26  20800 P        0       0       0       0       0  |       0       0       0      84      -37   25          0  |         0         0          0         0         0
AUG-26  21000 P        0       0       0       0       0  |       0       0       0      95      -40   24          0  |       150       150          0         2         0
AUG-26  21200 P        0       0       0       0       0  |       0       0       0     108      -43   24          0  |         0         0          0         0         0
AUG-26  21400 P        0       0       0       0       0  |     143     143     143     122      -47   24          1  |       143       143          1         1        +1
AUG-26  21600 P        0       0       0       0       0  |       0       0       0     137      -52   24          0  |         0         0          0         0         0
AUG-26  21800 P        0       0       0       0       0  |       0       0       0     154      -56   24          0  |         0         0          0         0         0
AUG-26  22000 P        0       0       0       0       0  |       0       0       0     178      -55   24          0  |       238       238          0         1         0
AUG-26  22200 P        0       0       0       0       0  |     205     205     205     200      -59   23          5  |       205       205          5         5        +5
AUG-26  22400 P        0       0       0       0       0  |     225     225     225     223      -64   23          5  |       225       225          5         5        +5
AUG-26  22600 P        0       0       0       0       0  |     246     246     246     249      -69   23          5  |       246       246          5         5        +5
AUG-26  22800 P        0       0       0       0       0  |       0       0       0     276      -75   23          0  |         0         0          0         0         0
AUG-26  23000 P        0       0       0       0       0  |       0       0       0     302      -85   22          0  |       370       370          0        10         0
AUG-26  23200 P        0       0       0       0       0  |       0       0       0     332      -94   22          0  |       410       410          0         1         0
AUG-26  23400 P        0       0       0       0       0  |       0       0       0     364     -105   22          0  |         0         0          0         0         0
AUG-26  23600 P        0       0       0       0       0  |     402     402     386     401     -114   22         21  |       402       386         21        21       +21
AUG-26  23800 P        0       0       0       0       0  |     420     420     410     442     -122   21         11  |       420       410         11        10       +10
AUG-26  24000 P        0       0       0       0       0  |     475     475     470     486     -132   21          2  |       595       470          2         3        +2
AUG-26  24200 P        0       0       0       0       0  |     504     518     495     534     -141   21          7  |       518       495          7         6        +6
AUG-26  24400 P        0       0       0       0       0  |     560     586     560     588     -149   21         12  |       586       560         12        12       +12
AUG-26  24600 P        0       0       0       0       0  |       0       0       0     647     -156   21          0  |         0         0          0         0         0
AUG-26  24800 P        0       0       0       0       0  |     682     712     682     710     -163   20         20  |       850       682         20        20       +19
AUG-26  25000 P        0       0       0       0       0  |     736     752     736     782     -167   20          3  |       752       736          3         3        +3
AUG-26  25200 P        0       0       0       0       0  |       0       0       0     856     -173   20          0  |         0         0          0         0         0
AUG-26  25400 P        0       0       0       0       0  |     884     908     884     934     -180   20          6  |       908       884          6         6        +6
AUG-26  25600 P        0       0       0       0       0  |       0       0       0    1023     -181   20          0  |         0         0          0         0         0
AUG-26  25800 P        0       0       0       0       0  |       0       0       0    1117     -195   20          2  |         0         0          2         2        +2
AUG-26  26000 P        0       0       0       0       0  |       0       0       0    1217     -207   20          0  |         0         0          0         0         0
AUG-26  26200 P        0       0       0       0       0  |       0       0       0    1325     -217   20          0  |         0         0          0         0         0
AUG-26  26400 P        0       0       0       0       0  |       0       0       0    1438     -227   20          0  |         0         0          0         0         0
AUG-26  26600 P        0       0       0       0       0  |       0       0       0    1560     -233   20          0  |         0         0          0         0         0
AUG-26  26800 P        0       0       0       0       0  |       0       0       0    1685     -241   20          0  |         0         0          0         0         0
AUG-26  27000 P        0       0       0       0       0  |       0       0       0    1814     -249   20          0  |         0         0          0         0         0
AUG-26  27200 P        0       0       0       0       0  |       0       0       0    1933     -272   20          1  |         0         0          1         1        +1
AUG-26  27400 P        0       0       0       0       0  |       0       0       0    2073     -278   20          1  |         0         0          1         1        +1
AUG-26  27600 P        0       0       0       0       0  |       0       0       0    2217     -285   20          0  |         0         0          0         0         0
AUG-26  27800 P        0       0       0       0       0  |       0       0       0    2366     -290   20          0  |         0         0          0         0         0
AUG-26  28000 P        0       0       0       0       0  |       0       0       0    2519     -295   20          0  |         0         0          0         0         0
AUG-26  28200 P        0       0       0       0       0  |       0       0       0    2675     -300   20          0  |         0         0          0         0         0
AUG-26  28400 P        0       0       0       0       0  |       0       0       0    2835     -305   20          0  |         0         0          0         0         0
AUG-26  28600 P        0       0       0       0       0  |       0       0       0    2998     -310   20          0  |         0         0          0         0         0
AUG-26  28800 P        0       0       0       0       0  |       0       0       0    3165     -314   20          0  |         0         0          0         0         0
AUG-26  29000 P        0       0       0       0       0  |       0       0       0    3334     -319   20          0  |         0         0          0         0         0
AUG-26  29200 P        0       0       0       0       0  |       0       0       0    3506     -323   20          0  |         0         0          0         0         0
AUG-26  29400 P        0       0       0       0       0  |       0       0       0    3681     -327   20          0  |         0         0          0         0         0
AUG-26  29600 P        0       0       0       0       0  |       0       0       0    3858     -330   20          0  |         0         0          0         0         0
AUG-26  29800 P        0       0       0       0       0  |       0       0       0    4037     -334   20          0  |         0         0          0         0         0
AUG-26  30000 P        0       0       0       0       0  |       0       0       0    4218     -338   20          0  |         0         0          0         0         0
AUG-26  30200 P        0       0       0       0       0  |       0       0       0    4401     -341   20          0  |         0         0          0         0         0
AUG-26  30400 P        0       0       0       0       0  |       0       0       0    4586     -344   20          0  |         0         0          0         0         0
AUG-26  30600 P        0       0       0       0       0  |       0       0       0    4772     -347   20          0  |         0         0          0         0         0
AUG-26  30800 P        0       0       0       0       0  |       0       0       0    4960     -349   20          0  |         0         0          0         0         0
AUG-26  31000 P        0       0       0       0       0  |    5050    5050    5050    5149     -351   20          1  |      5050      5050          1         1        +1
AUG-26  31200 P        0       0       0       0       0  |       0       0       0    5339     -354   20          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT              103  | TOTAL PUT                  103       116      +100

                                                                                                                      | MONTH PUT/CALL RATIO      0.72
                                                                                                                      | MONTH TOTAL                245       289      +230

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
SEP-26  19500 C        0       0       0       0       0  |       0       0       0    6403     +360   26          0  |         0         0          0         0         0
SEP-26  19600 C        0       0       0       0       0  |       0       0       0    6307     +359   25          0  |         0         0          0         0         0
SEP-26  19700 C        0       0       0       0       0  |       0       0       0    6212     +358   25          0  |         0         0          0         0         0
SEP-26  19800 C        0       0       0       0       0  |       0       0       0    6117     +358   25          0  |         0         0          0         0         0
SEP-26  19900 C        0       0       0       0       0  |       0       0       0    6022     +357   25          0  |         0         0          0         0         0
SEP-26  20000 C        0       0       0       0       0  |       0       0       0    5927     +355   25          0  |      5500      5227          0         1         0
SEP-26  20200 C        0       0       0       0       0  |       0       0       0    5738     +353   25          0  |         0         0          0         0         0
SEP-26  20400 C        0       0       0       0       0  |       0       0       0    5550     +350   25          0  |         0         0          0         0         0
SEP-26  20600 C        0       0       0       0       0  |       0       0       0    5364     +347   25          0  |         0         0          0         0         0
SEP-26  20800 C        0       0       0       0       0  |       0       0       0    5179     +344   24          0  |         0         0          0         0         0
SEP-26  21000 C        0       0       0       0       0  |       0       0       0    4995     +341   24          0  |         0         0          0         0         0
SEP-26  21200 C        0       0       0       0       0  |       0       0       0    4813     +337   24          0  |         0         0          0         0         0
SEP-26  21400 C        0       0       0       0       0  |       0       0       0    4633     +334   24          0  |         0         0          0         0         0
SEP-26  21600 C        0       0       0       0       0  |       0       0       0    4454     +330   24          0  |         0         0          0         0         0
SEP-26  21800 C        0       0       0       0       0  |       0       0       0    4278     +326   24          0  |         0         0          0         0         0
SEP-26  22000 C        0       0       0       0       0  |       0       0       0    4103     +321   23          0  |      3550      3104          0         1         0
SEP-26  22200 C        0       0       0       0       0  |       0       0       0    3931     +317   23          0  |         0         0          0         0         0
SEP-26  22400 C        0       0       0       0       0  |       0       0       0    3760     +311   23          0  |         0         0          0         0         0
SEP-26  22600 C        0       0       0       0       0  |       0       0       0    3593     +307   23          0  |         0         0          0         0         0
SEP-26  22800 C        0       0       0       0       0  |       0       0       0    3427     +301   23          0  |         0         0          0         0         0
SEP-26  23000 C        0       0       0       0       0  |       0       0       0    3265     +295   22          0  |      3090      3090          0         1         0
SEP-26  23200 C        0       0       0       0       0  |       0       0       0    3105     +289   22          0  |         0         0          0         0         0
SEP-26  23400 C        0       0       0       0       0  |       0       0       0    2949     +283   22          0  |         0         0          0         0         0
SEP-26  23600 C        0       0       0       0       0  |       0       0       0    2795     +276   22          0  |         0         0          0         0         0
SEP-26  23800 C        0       0       0       0       0  |       0       0       0    2645     +269   22          0  |         0         0          0         0         0
SEP-26  24000 C        0       0       0       0       0  |       0       0       0    2498     +262   22          0  |      3717      2031          0         2         0
SEP-26  24200 C        0       0       0       0       0  |       0       0       0    2355     +254   21          0  |         0         0          0         0         0
SEP-26  24400 C        0       0       0       0       0  |       0       0       0    2216     +247   21          0  |         0         0          0         0         0
SEP-26  24600 C        0       0       0       0       0  |       0       0       0    2080     +239   21          0  |         0         0          0         0         0
SEP-26  24800 C        0       0       0       0       0  |       0       0       0    1949     +231   21          0  |      1837      1365          0         3         0
SEP-26  25000 C        0       0       0       0       0  |       0       0       0    1811     +212   20          0  |      2090      1616          0       850         0
SEP-26  25200 C        0       0       0       0       0  |       0       0       0    1692     +207   20          0  |      1688      1669          0       103         0
SEP-26  25400 C        0       0       0       0       0  |       0       0       0    1563     +188   20          0  |      1650      1628          0         2         0
SEP-26  25600 C        0       0       0       0       0  |       0       0       0    1456     +176   20          0  |      1672      1266          0         6         0
SEP-26  25800 C        0       0       0       0       0  |       0       0       0    1347     +158   20          0  |      1930       935          0         9         0
SEP-26  26000 C        0       0       0       0       0  |       0       0       0    1250     +146   20          0  |      2675       995          0        69         0
SEP-26  26200 C        0       0       0       0       0  |       0       0       0    1158     +136   20          0  |      2675       814          0        11         0
SEP-26  26400 C        0       0       0       0       0  |       0       0       0    1072     +126   20          0  |      2438       925          0       404         0
SEP-26  26600 C        0       0       0       0       0  |       0       0       0     991     +118   20          0  |      2357       715          0        50         0
SEP-26  26800 C        0       0       0       0       0  |       0       0       0     916     +111   20          0  |      2030       872          0        16         0
SEP-26  27000 C        0       0       0       0       0  |     950     950     950     845     +104   20          1  |      1093       642          1       568         0
SEP-26  27200 C        0       0       0       0       0  |       0       0       0     779      +98   20          0  |      1100       669          0        20         0
SEP-26  27400 C        0       0       0       0       0  |       0       0       0     716      +91   20          0  |      2081       611          0       157         0
SEP-26  27600 C        0       0       0       0       0  |       0       0       0     660      +88   20          0  |      1450       619          0         4         0
SEP-26  27800 C        0       0       0       0       0  |       0       0       0     607      +84   20          0  |      1870       593          0         8         0
SEP-26  28000 C        0       0       0       0       0  |       0       0       0     553      +75   20          0  |      1766       430          0       777         0
SEP-26  28200 C        0       0       0       0       0  |       0       0       0     509      +74   20          0  |       813       412          0        73         0
SEP-26  28400 C        0       0       0       0       0  |       0       0       0     467      +71   20          0  |      1117       414          0        22         0
SEP-26  28600 C        0       0       0       0       0  |       0       0       0     428      +68   20          0  |      1106       386          0       127         0
SEP-26  28800 C        0       0       0       0       0  |       0       0       0     390      +63   20          0  |      1133       345          0       610         0
SEP-26  29000 C        0       0       0       0       0  |       0       0       0     357      +61   20          0  |      1141       324          0       413         0
SEP-26  29200 C        0       0       0       0       0  |       0       0       0     326      +59   20          0  |       875       287          0        14         0
SEP-26  29400 C        0       0       0       0       0  |       0       0       0     295      +54   20          0  |       826       380          0       162         0
SEP-26  29600 C        0       0       0       0       0  |       0       0       0     266      +49   20          0  |      1450       252          0        10         0
SEP-26  29800 C        0       0       0       0       0  |     280     280     280     240      +44   20          1  |      1395       259          1        33         0
SEP-26  30000 C        0       0       0       0       0  |     248     248     248     210      +34   20          1  |      1370       202          1        59        +1
SEP-26  30200 C        0       0       0       0       0  |       0       0       0     188      +30   19          0  |       741       206          0        51         0
SEP-26  30400 C        0       0       0       0       0  |       0       0       0     169      +28   19          0  |       703       370          0         2         0
SEP-26  30600 C        0       0       0       0       0  |       0       0       0     151      +25   19          0  |       615       161          0         2         0
SEP-26  30800 C        0       0       0       0       0  |       0       0       0     135      +22   19          0  |       432       407          0         0         0
SEP-26  31000 C        0       0       0       0       0  |       0       0       0     121      +21   19          0  |       300       153          0       140         0
SEP-26  31200 C        0       0       0       0       0  |       0       0       0     107      +18   19          0  |       301       121          0         8         0
SEP-26  31400 C        0       0       0       0       0  |       0       0       0      96      +17   19          0  |       465       133          0         0         0
SEP-26  31600 C        0       0       0       0       0  |       0       0       0      85      +15   19          0  |       148       107          0        12         0
SEP-26  31800 C        0       0       0       0       0  |       0       0       0      75      +13   19          0  |       438        98          0         1         0
SEP-26  32000 C        0       0       0       0       0  |       0       0       0      67      +12   19          0  |       722        94          0        25         0
SEP-26  32200 C        0       0       0       0       0  |       0       0       0      59      +10   19          0  |       220        88          0        19         0
SEP-26  32400 C        0       0       0       0       0  |       0       0       0      52       +9   19          0  |        97        95          0         4         0
SEP-26  32600 C        0       0       0       0       0  |       0       0       0      46       +8   19          0  |       326        68          0        35         0
SEP-26  32800 C        0       0       0       0       0  |       0       0       0      40       +7   19          0  |       128        61          0         6         0
SEP-26  33000 C        0       0       0       0       0  |      68      68      68      35       +6   19          3  |       653        62          3        53         0
SEP-26  33200 C        0       0       0       0       0  |       0       0       0      31       +6   19          0  |       230        60          0         3         0
SEP-26  33400 C        0       0       0       0       0  |       0       0       0      27       +5   19          0  |        90        52          0        14         0
SEP-26  33600 C        0       0       0       0       0  |       0       0       0      24       +5   19          0  |       232        47          0        11         0
SEP-26  33800 C        0       0       0       0       0  |      50      50      50      21       +4   19          2  |       250        41          2       325        +2

                              TOTAL CALL               0  |                               TOTAL CALL               8  | TOTAL CALL                   8      5296        +3

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
SEP-26  19500 P        0       0       0       0       0  |     106     106     106      69      -18   26          2  |       310       106          2        55        +2
SEP-26  19600 P        0       0       0       0       0  |       0       0       0      73      -19   25          0  |       137       124          0         7         0
SEP-26  19700 P        0       0       0       0       0  |     112     113     112      78      -20   25          2  |       130       112          2         3        +2
SEP-26  19800 P        0       0       0       0       0  |       0       0       0      83      -20   25          0  |       202       141          0       602         0
SEP-26  19900 P        0       0       0       0       0  |       0       0       0      88      -21   25          0  |       442       130          0        29         0
SEP-26  20000 P        0       0       0       0       0  |     127     127     127      93      -23   25          2  |       475       127          2        38        +2
SEP-26  20200 P        0       0       0       0       0  |       0       0       0     104      -25   25          0  |       241       149          0        14         0
SEP-26  20400 P        0       0       0       0       0  |       0       0       0     116      -28   25          0  |       365       174          0         0         0
SEP-26  20600 P        0       0       0       0       0  |       0       0       0     130      -31   25          0  |       192       167          0       263         0
SEP-26  20800 P        0       0       0       0       0  |       0       0       0     145      -34   24          0  |       541       205          0         2         0
SEP-26  21000 P        0       0       0       0       0  |       0       0       0     161      -37   24          0  |       535       202          0       205         0
SEP-26  21200 P        0       0       0       0       0  |       0       0       0     179      -41   24          0  |         0         0          0         0         0
SEP-26  21400 P        0       0       0       0       0  |       0       0       0     199      -44   24          0  |       620       230          0         2         0
SEP-26  21600 P        0       0       0       0       0  |       0       0       0     220      -48   24          0  |       665       438          0        78         0
SEP-26  21800 P        0       0       0       0       0  |       0       0       0     244      -52   24          0  |       670       300          0        33         0
SEP-26  22000 P        0       0       0       0       0  |       0       0       0     277      -49   24          0  |       906       292          0       172         0
SEP-26  22200 P        0       0       0       0       0  |       0       0       0     304      -54   23          0  |       841       317          0        45         0
SEP-26  22400 P        0       0       0       0       0  |       0       0       0     330      -63   23          0  |      3400        55          0        11         0
SEP-26  22600 P        0       0       0       0       0  |       0       0       0     355      -75   23          0  |       820       375          0         4         0
SEP-26  22800 P        0       0       0       0       0  |       0       0       0     389      -81   23          0  |       985       594          0        10         0
SEP-26  23000 P        0       0       0       0       0  |       0       0       0     420      -94   22          0  |      1053       600          0        17         0
SEP-26  23200 P        0       0       0       0       0  |       0       0       0     457     -103   22          0  |       946       485          0        18         0
SEP-26  23400 P        0       0       0       0       0  |     493     493     493     499     -111   22          1  |      1217       493          1        13        -1
SEP-26  23600 P        0       0       0       0       0  |     536     540     536     544     -119   22         18  |      1293       536         18        18       +17
SEP-26  23800 P        0       0       0       0       0  |       0       0       0     593     -127   21          0  |       942       670          0       257         0
SEP-26  24000 P        0       0       0       0       0  |     633     633     633     644     -136   21        151  |      1488       633        151       158      +145
SEP-26  24200 P        0       0       0       0       0  |     676     676     676     699     -146   21          1  |      1550       676          1         6         0
SEP-26  24400 P        0       0       0       0       0  |     736     747     736     759     -154   21          2  |      1409       736          2        34        +2
SEP-26  24600 P        0       0       0       0       0  |       0       0       0     825     -160   21          0  |      1460       927          0        19         0
SEP-26  24800 P        0       0       0       0       0  |       0       0       0     896     -166   21          0  |      1728       909          0        10         0
SEP-26  25000 P        0       0       0       0       0  |     925     925     925     972     -171   20          1  |      1900       925          1       643        +1
SEP-26  25200 P        0       0       0       0       0  |       0       0       0    1054     -175   20          0  |      1339      1101          0        25         0
SEP-26  25400 P        0       0       0       0       0  |       0       0       0    1140     -179   20          0  |      2222      1153          0         9         0
SEP-26  25600 P        0       0       0       0       0  |       0       0       0    1233     -191   20          0  |      2199      1611          0        77         0
SEP-26  25800 P        0       0       0       0       0  |       0       0       0    1330     -203   20          0  |      1917      1307          0        17         0
SEP-26  26000 P        0       0       0       0       0  |       0       0       0    1434     -214   20          0  |      2072      1375          0        37         0
SEP-26  26200 P        0       0       0       0       0  |       0       0       0    1542     -224   20          0  |      1838      1674          0        16         0
SEP-26  26400 P        0       0       0       0       0  |       0       0       0    1654     -236   20          0  |      2185      2174          0        21         0
SEP-26  26600 P        0       0       0       0       0  |       0       0       0    1772     -245   20          0  |      2047      1936          0        39         0
SEP-26  26800 P        0       0       0       0       0  |       0       0       0    1896     -253   20          0  |      2050      2050          0         1         0
SEP-26  27000 P        0       0       0       0       0  |       0       0       0    2024     -261   20          0  |         0         0          0       400         0
SEP-26  27200 P        0       0       0       0       0  |       0       0       0    2155     -270   20          0  |      3374      3374          0         3         0
SEP-26  27400 P        0       0       0       0       0  |       0       0       0    2292     -277   20          0  |      2024      2022          0        75         0
SEP-26  27600 P        0       0       0       0       0  |       0       0       0    2432     -284   20          0  |         0         0          0         0         0
SEP-26  27800 P        0       0       0       0       0  |       0       0       0    2577     -290   20          0  |      2500      2500          0         1         0
SEP-26  28000 P        0       0       0       0       0  |       0       0       0    2725     -297   20          0  |      3490      3130          0         2         0
SEP-26  28200 P        0       0       0       0       0  |       0       0       0    2876     -303   20          0  |      2765      2765          0         1         0
SEP-26  28400 P        0       0       0       0       0  |       0       0       0    3031     -309   20          0  |         0         0          0         0         0
SEP-26  28600 P        0       0       0       0       0  |       0       0       0    3190     -314   20          0  |      3390      3390          0         1         0
SEP-26  28800 P        0       0       0       0       0  |       0       0       0    3351     -320   20          0  |         0         0          0         0         0
SEP-26  29000 P        0       0       0       0       0  |       0       0       0    3515     -325   20          0  |      3410      3410          0         1         0
SEP-26  29200 P        0       0       0       0       0  |       0       0       0    3683     -328   20          0  |         0         0          0         0         0
SEP-26  29400 P        0       0       0       0       0  |       0       0       0    3852     -333   20          0  |         0         0          0         0         0
SEP-26  29600 P        0       0       0       0       0  |       0       0       0    4024     -337   20          0  |      4196      4196          0         1         0
SEP-26  29800 P        0       0       0       0       0  |       0       0       0    4199     -341   20          0  |         0         0          0         0         0
SEP-26  30000 P        0       0       0       0       0  |       0       0       0    4376     -344   20          0  |         0         0          0         0         0
SEP-26  30200 P        0       0       0       0       0  |       0       0       0    4554     -348   19          0  |         0         0          0         0         0
SEP-26  30400 P        0       0       0       0       0  |       0       0       0    4735     -350   19          0  |         0         0          0         0         0
SEP-26  30600 P        0       0       0       0       0  |       0       0       0    4917     -353   19          0  |      4948      4948          0         1         0
SEP-26  30800 P        0       0       0       0       0  |       0       0       0    5101     -356   19          0  |      5948      5948          0         1         0
SEP-26  31000 P        0       0       0       0       0  |       0       0       0    5287     -357   19          0  |         0         0          0         0         0
SEP-26  31200 P        0       0       0       0       0  |       0       0       0    5473     -360   19          0  |         0         0          0         0         0
SEP-26  31400 P        0       0       0       0       0  |       0       0       0    5662     -361   19          0  |         0         0          0         0         0
SEP-26  31600 P        0       0       0       0       0  |       0       0       0    5851     -363   19          0  |         0         0          0         0         0
SEP-26  31800 P        0       0       0       0       0  |       0       0       0    6041     -365   19          0  |         0         0          0         0         0
SEP-26  32000 P        0       0       0       0       0  |       0       0       0    6233     -366   19          0  |         0         0          0         0         0
SEP-26  32200 P        0       0       0       0       0  |       0       0       0    6425     -368   19          0  |         0         0          0         0         0
SEP-26  32400 P        0       0       0       0       0  |       0       0       0    6618     -369   19          0  |         0         0          0         0         0
SEP-26  32600 P        0       0       0       0       0  |       0       0       0    6812     -370   19          0  |         0         0          0         0         0
SEP-26  32800 P        0       0       0       0       0  |       0       0       0    7006     -371   19          0  |         0         0          0         0         0
SEP-26  33000 P        0       0       0       0       0  |       0       0       0    7201     -372   19          0  |      5830      5830          0         1         0
SEP-26  33200 P        0       0       0       0       0  |       0       0       0    7397     -372   19          0  |         0         0          0         0         0
SEP-26  33400 P        0       0       0       0       0  |       0       0       0    7593     -373   19          0  |         0         0          0         0         0
SEP-26  33600 P        0       0       0       0       0  |       0       0       0    7790     -373   19          0  |         0         0          0         0         0
SEP-26  33800 P        0       0       0       0       0  |       0       0       0    7987     -374   19          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT              180  | TOTAL PUT                  180      3496      +170

                                                                                                                      | MONTH PUT/CALL RATIO     22.50
                                                                                                                      | MONTH TOTAL                188      8792      +173

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-26  10000 C        0       0       0       0       0  |       0       0       0   15935     +377    0          0  |         0         0          0         0         0
DEC-26  10100 C        0       0       0       0       0  |       0       0       0   15835     +377    0          0  |         0         0          0         0         0
DEC-26  10200 C        0       0       0       0       0  |       0       0       0   15735     +377    0          0  |         0         0          0         0         0
DEC-26  10300 C        0       0       0       0       0  |       0       0       0   15635     +377    0          0  |         0         0          0         0         0
DEC-26  10400 C        0       0       0       0       0  |       0       0       0   15535     +377    0          0  |         0         0          0         0         0
DEC-26  10500 C        0       0       0       0       0  |       0       0       0   15435     +377    0          0  |         0         0          0         0         0
DEC-26  10600 C        0       0       0       0       0  |       0       0       0   15335     +377    0          0  |         0         0          0         0         0
DEC-26  10700 C        0       0       0       0       0  |       0       0       0   15235     +377    0          0  |         0         0          0         0         0
DEC-26  10800 C        0       0       0       0       0  |       0       0       0   15135     +377    0          0  |         0         0          0         0         0
DEC-26  10900 C        0       0       0       0       0  |       0       0       0   15035     +377    0          0  |         0         0          0         0         0
DEC-26  11000 C        0       0       0       0       0  |       0       0       0   14935     +377    0          0  |         0         0          0         0         0
DEC-26  11100 C        0       0       0       0       0  |       0       0       0   14835     +377    0          0  |         0         0          0         0         0
DEC-26  11200 C        0       0       0       0       0  |       0       0       0   14735     +377    0          0  |         0         0          0         0         0
DEC-26  11300 C        0       0       0       0       0  |       0       0       0   14635     +377    0          0  |         0         0          0         0         0
DEC-26  11400 C        0       0       0       0       0  |       0       0       0   14535     +377    0          0  |         0         0          0         0         0
DEC-26  11500 C        0       0       0       0       0  |       0       0       0   14435     +377    0          0  |         0         0          0         0         0
DEC-26  11600 C        0       0       0       0       0  |       0       0       0   14335     +376    0          0  |         0         0          0         0         0
DEC-26  11800 C        0       0       0       0       0  |       0       0       0   14135     +376    0          0  |         0         0          0         0         0
DEC-26  12000 C        0       0       0       0       0  |       0       0       0   13936     +377   30          0  |         0         0          0         0         0
DEC-26  12200 C        0       0       0       0       0  |       0       0       0   13736     +377   29          0  |         0         0          0         0         0
DEC-26  12400 C        0       0       0       0       0  |       0       0       0   13536     +377   29          0  |         0         0          0         0         0
DEC-26  12600 C        0       0       0       0       0  |       0       0       0   13336     +376   28          0  |         0         0          0         0         0
DEC-26  12800 C        0       0       0       0       0  |       0       0       0   13136     +376   27          0  |         0         0          0         0         0
DEC-26  13000 C        0       0       0       0       0  |       0       0       0   12937     +377   28          0  |         0         0          0         0         0
DEC-26  13200 C        0       0       0       0       0  |       0       0       0   12737     +376   28          0  |         0         0          0         0         0
DEC-26  13400 C        0       0       0       0       0  |       0       0       0   12538     +377   28          0  |         0         0          0         0         0
DEC-26  13600 C        0       0       0       0       0  |       0       0       0   12338     +376   28          0  |         0         0          0         0         0
DEC-26  13800 C        0       0       0       0       0  |       0       0       0   12139     +376   28          0  |         0         0          0         0         0
DEC-26  14000 C        0       0       0       0       0  |       0       0       0   11939     +375   27          0  |         0         0          0         0         0
DEC-26  14200 C        0       0       0       0       0  |       0       0       0   11740     +375   27          0  |         0         0          0         0         0
DEC-26  14400 C        0       0       0       0       0  |       0       0       0   11541     +375   27          0  |         0         0          0         0         0
DEC-26  14600 C        0       0       0       0       0  |       0       0       0   11342     +375   27          0  |         0         0          0         0         0
DEC-26  14800 C        0       0       0       0       0  |       0       0       0   11143     +374   27          0  |         0         0          0         0         0
DEC-26  15000 C        0       0       0       0       0  |       0       0       0   10945     +375   27          0  |         0         0          0         0         0
DEC-26  15200 C        0       0       0       0       0  |       0       0       0   10746     +374   27          0  |         0         0          0         0         0
DEC-26  15400 C        0       0       0       0       0  |       0       0       0   10548     +373   27          0  |         0         0          0         0         0
DEC-26  15600 C        0       0       0       0       0  |       0       0       0   10350     +373   26          0  |         0         0          0         0         0
DEC-26  15800 C        0       0       0       0       0  |       0       0       0   10152     +372   26          0  |         0         0          0         0         0
DEC-26  16000 C        0       0       0       0       0  |       0       0       0    9955     +372   26          0  |         0         0          0         0         0
DEC-26  16200 C        0       0       0       0       0  |       0       0       0    9758     +371   26          0  |         0         0          0         0         0
DEC-26  16400 C        0       0       0       0       0  |       0       0       0    9561     +370   26          0  |         0         0          0         0         0
DEC-26  16600 C        0       0       0       0       0  |       0       0       0    9365     +370   26          0  |         0         0          0         0         0
DEC-26  16800 C        0       0       0       0       0  |       0       0       0    9169     +369   26          0  |         0         0          0         0         0
DEC-26  17000 C        0       0       0       0       0  |       0       0       0    8974     +368   26          0  |         0         0          0         0         0
DEC-26  17200 C        0       0       0       0       0  |       0       0       0    8779     +367   26          0  |         0         0          0         0         0
DEC-26  17400 C        0       0       0       0       0  |       0       0       0    8584     +365   25          0  |         0         0          0         0         0
DEC-26  17600 C        0       0       0       0       0  |       0       0       0    8391     +364   25          0  |         0         0          0         0         0
DEC-26  17800 C        0       0       0       0       0  |       0       0       0    8198     +363   25          0  |         0         0          0         0         0
DEC-26  18000 C        0       0       0       0       0  |       0       0       0    8005     +361   25          0  |      7920      7400          0         0         0
DEC-26  18200 C        0       0       0       0       0  |       0       0       0    7814     +360   25          0  |         0         0          0         0         0
DEC-26  18400 C        0       0       0       0       0  |       0       0       0    7623     +358   25          0  |         0         0          0         0         0
DEC-26  18600 C        0       0       0       0       0  |       0       0       0    7433     +356   25          0  |         0         0          0         0         0
DEC-26  18800 C        0       0       0       0       0  |       0       0       0    7244     +354   25          0  |         0         0          0         0         0
DEC-26  19000 C        0       0       0       0       0  |       0       0       0    7056     +352   24          0  |         0         0          0         0         0
DEC-26  19200 C        0       0       0       0       0  |       0       0       0    6869     +350   24          0  |         0         0          0         0         0
DEC-26  19400 C        0       0       0       0       0  |       0       0       0    6683     +348   24          0  |         0         0          0         0         0
DEC-26  19500 C        0       0       0       0       0  |       0       0       0    6591     +347   24          0  |         0         0          0         0         0
DEC-26  19600 C        0       0       0       0       0  |       0       0       0    6498     +345   24          0  |         0         0          0         0         0
DEC-26  19700 C        0       0       0       0       0  |       0       0       0    6407     +344   24          0  |         0         0          0         0         0
DEC-26  19800 C        0       0       0       0       0  |       0       0       0    6315     +342   24          0  |         0         0          0         0         0
DEC-26  19900 C        0       0       0       0       0  |       0       0       0    6224     +341   24          0  |         0         0          0         0         0
DEC-26  20000 C        0       0       0       0       0  |       0       0       0    6133     +339   24          0  |         0         0          0         0         0
DEC-26  20200 C        0       0       0       0       0  |       0       0       0    5952     +336   24          0  |         0         0          0         0         0
DEC-26  20400 C        0       0       0       0       0  |       0       0       0    5773     +333   24          0  |         0         0          0         0         0
DEC-26  20600 C        0       0       0       0       0  |       0       0       0    5596     +330   24          0  |         0         0          0         0         0
DEC-26  20800 C        0       0       0       0       0  |       0       0       0    5420     +326   23          0  |         0         0          0         0         0
DEC-26  21000 C        0       0       0       0       0  |       0       0       0    5246     +323   23          0  |         0         0          0         0         0
DEC-26  21200 C        0       0       0       0       0  |       0       0       0    5074     +319   23          0  |         0         0          0         0         0
DEC-26  21400 C        0       0       0       0       0  |       0       0       0    4904     +315   23          0  |         0         0          0         0         0
DEC-26  21600 C        0       0       0       0       0  |       0       0       0    4735     +310   23          0  |         0         0          0         0         0
DEC-26  21800 C        0       0       0       0       0  |       0       0       0    4569     +306   23          0  |         0         0          0         0         0
DEC-26  22000 C        0       0       0       0       0  |       0       0       0    4405     +301   23          0  |      5690      4023          0        15         0
DEC-26  22200 C        0       0       0       0       0  |       0       0       0    4243     +296   23          0  |         0         0          0         0         0
DEC-26  22400 C        0       0       0       0       0  |       0       0       0    4084     +292   22          0  |         0         0          0         0         0
DEC-26  22600 C        0       0       0       0       0  |       0       0       0    3927     +287   22          0  |         0         0          0         0         0
DEC-26  22800 C        0       0       0       0       0  |       0       0       0    3773     +282   22          0  |      3240      3240          0         7         0
DEC-26  23000 C        0       0       0       0       0  |       0       0       0    3621     +276   22          0  |      5666      2990          0       105         0
DEC-26  23200 C        0       0       0       0       0  |       0       0       0    3472     +270   22          0  |         0         0          0         0         0
DEC-26  23400 C        0       0       0       0       0  |       0       0       0    3326     +265   22          0  |         0         0          0         0         0
DEC-26  23600 C        0       0       0       0       0  |       0       0       0    3183     +259   22          0  |      2750      2750          0         1         0
DEC-26  23800 C        0       0       0       0       0  |       0       0       0    3042     +253   22          0  |         0         0          0       365         0
DEC-26  24000 C        0       0       0       0       0  |       0       0       0    2905     +247   21          0  |      3950      3950          0         5         0
DEC-26  24200 C        0       0       0       0       0  |       0       0       0    2771     +241   21          0  |         0         0          0         0         0
DEC-26  24400 C        0       0       0       0       0  |       0       0       0    2639     +234   21          0  |         0         0          0         0         0
DEC-26  24600 C        0       0       0       0       0  |       0       0       0    2512     +228   21          0  |      2074      2074          0         7         0
DEC-26  24800 C        0       0       0       0       0  |       0       0       0    2387     +221   21          0  |      2161      2161          0         7         0
DEC-26  25000 C        0       0       0       0       0  |       0       0       0    2236     +185   21          0  |      2340      1963          0       137         0
DEC-26  25200 C        0       0       0       0       0  |       0       0       0    2121     +181   20          0  |      1324      1000          0        21         0
DEC-26  25400 C        0       0       0       0       0  |       0       0       0    2010     +177   20          0  |      2244      1578          0        10         0
DEC-26  25600 C        0       0       0       0       0  |       0       0       0    1913     +185   20          0  |      2030      1660          0        12         0
DEC-26  25800 C        0       0       0       0       0  |       0       0       0    1808     +172   20          0  |      2199      2043          0        15         0
DEC-26  26000 C        0       0       0       0       0  |       0       0       0    1710     +163   20          0  |      2515      1393          0       641         0
DEC-26  26200 C        0       0       0       0       0  |       0       0       0    1616     +154   20          0  |      2200      1551          0        56         0
DEC-26  26400 C        0       0       0       0       0  |       0       0       0    1525     +144   20          0  |      2678      1155          0        20         0
DEC-26  26600 C        0       0       0       0       0  |       0       0       0    1432     +130   20          0  |      1975      1696          0       115         0
DEC-26  26800 C        0       0       0       0       0  |       0       0       0    1350     +123   20          0  |      2210      1608          0        14         0
DEC-26  27000 C        0       0       0       0       0  |       0       0       0    1271     +115   20          0  |      2155       958          0      1006         0
DEC-26  27200 C        0       0       0       0       0  |    1274    1274    1274    1188     +101   20          7  |      1300      1160          7         7        +6
DEC-26  27400 C        0       0       0       0       0  |       0       0       0    1117      +95   20          0  |      2294      1200          0        35         0
DEC-26  27600 C        0       0       0       0       0  |       0       0       0    1051      +91   20          0  |      1944      1010          0         4         0
DEC-26  27800 C        0       0       0       0       0  |       0       0       0     987      +86   20          0  |      2422      1010          0        25         0
DEC-26  28000 C        0       0       0       0       0  |       0       0       0     927      +83   20          0  |      2285       736          0       561         0
DEC-26  28200 C        0       0       0       0       0  |       0       0       0     870      +79   20          0  |      1107      1012          0         3         0
DEC-26  28400 C        0       0       0       0       0  |       0       0       0     817      +77   20          0  |       968       838          0         4         0
DEC-26  28600 C        0       0       0       0       0  |       0       0       0     767      +75   20          0  |       910       709          0         3         0
DEC-26  28800 C        0       0       0       0       0  |       0       0       0     719      +72   20          0  |       913       720          0        11         0
DEC-26  29000 C        0       0       0       0       0  |       0       0       0     674      +70   20          0  |      1410       869          0       360         0
DEC-26  29200 C        0       0       0       0       0  |       0       0       0     632      +69   20          0  |      1167       620          0         2         0
DEC-26  29400 C        0       0       0       0       0  |     623     623     623     592      +67   20          1  |      1093       623          1        81        +1
DEC-26  29600 C        0       0       0       0       0  |       0       0       0     562      +74   20          0  |      1680      1040          0         0         0
DEC-26  29800 C        0       0       0       0       0  |       0       0       0     514      +60   20          0  |         0         0          0         0         0
DEC-26  30000 C        0       0       0       0       0  |       0       0       0     478      +56   20          0  |      1333       441          0      1014         0
DEC-26  30200 C        0       0       0       0       0  |       0       0       0     444      +52   20          0  |       827       496          0        33         0
DEC-26  30400 C        0       0       0       0       0  |       0       0       0     413      +49   20          0  |       432       432          0         1         0
DEC-26  30600 C        0       0       0       0       0  |       0       0       0     383      +46   20          0  |         0         0          0         0         0
DEC-26  30800 C        0       0       0       0       0  |       0       0       0     355      +43   20          0  |         0         0          0         0         0
DEC-26  31000 C        0       0       0       0       0  |       0       0       0     329      +40   20          0  |       912       300          0       513         0
DEC-26  31200 C        0       0       0       0       0  |       0       0       0     304      +37   20          0  |       719       350          0         2         0
DEC-26  31400 C        0       0       0       0       0  |       0       0       0     281      +34   20          0  |       312       272          0         4         0
DEC-26  31600 C        0       0       0       0       0  |     318     318     318     260      +32   20          1  |       318       318          1         1        +1
DEC-26  31800 C        0       0       0       0       0  |       0       0       0     240      +30   20          0  |       431       427          0         3         0
DEC-26  32000 C        0       0       0       0       0  |       0       0       0     221      +27   20          0  |       756       274          0        21         0
DEC-26  32200 C        0       0       0       0       0  |       0       0       0     204      +25   20          0  |         0         0          0         0         0
DEC-26  32400 C        0       0       0       0       0  |       0       0       0     188      +24   20          0  |       223       223          0         2         0
DEC-26  32600 C        0       0       0       0       0  |       0       0       0     173      +22   20          0  |         0         0          0         0         0
DEC-26  32800 C        0       0       0       0       0  |       0       0       0     159      +20   20          0  |       239       198          0         2         0
DEC-26  33000 C        0       0       0       0       0  |       0       0       0     146      +19   20          0  |       269       198          0         6         0
DEC-26  33200 C        0       0       0       0       0  |       0       0       0     134      +17   20          0  |       740       577          0        11         0
DEC-26  33400 C        0       0       0       0       0  |       0       0       0     123      +16   20          0  |         0         0          0         0         0
DEC-26  33600 C        0       0       0       0       0  |       0       0       0     112      +14   20          0  |       410       201          0        16         0
DEC-26  33800 C        0       0       0       0       0  |       0       0       0     103      +13   20          0  |       235       146          0        14         0
DEC-26  34000 C        0       0       0       0       0  |       0       0       0      94      +12   19          0  |       498       151          0        11         0
DEC-26  34400 C        0       0       0       0       0  |       0       0       0      78      +10   19          0  |       705       105          0         9         0
DEC-26  34800 C        0       0       0       0       0  |       0       0       0      65       +8   19          0  |       310        96          0       159         0
DEC-26  35200 C        0       0       0       0       0  |       0       0       0      54       +7   19          0  |       385        93          0        37         0
DEC-26  35600 C        0       0       0       0       0  |       0       0       0      45       +6   19          0  |       450       100          0       123         0
DEC-26  36000 C        0       0       0       0       0  |      80      80      80      37       +5   19          4  |       149        77          4        51         0
DEC-26  36400 C        0       0       0       0       0  |       0       0       0      30       +4   19          0  |       239       214          0        31         0
DEC-26  36800 C        0       0       0       0       0  |       0       0       0      25       +4   19          0  |        59        59          0         1         0
DEC-26  37200 C        0       0       0       0       0  |       0       0       0      20       +3   19          0  |         0         0          0         0         0
DEC-26  37600 C        0       0       0       0       0  |       0       0       0      16       +2   19          0  |         0         0          0         0         0
DEC-26  38000 C        0       0       0       0       0  |       0       0       0      13       +1   19          0  |       108        41          0         6         0
DEC-26  38400 C        0       0       0       0       0  |       0       0       0      11       +2   19          0  |         0         0          0         0         0
DEC-26  38800 C        0       0       0       0       0  |       0       0       0       9       +1   19          0  |       151        42          0         3         0
DEC-26  39200 C        0       0       0       0       0  |       0       0       0       7       +1   19          0  |         0         0          0         0         0
DEC-26  39600 C        0       0       0       0       0  |       0       0       0       6       +1   19          0  |        65        65          0         1         0
DEC-26  40000 C        0       0       0       0       0  |       0       0       0       4        0   19          0  |       135         9          0        61         0

                              TOTAL CALL               0  |                               TOTAL CALL              13  | TOTAL CALL                  13      5791        +8

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-26  10000 P        0       0       0       0       0  |       0       0       0       1        0   37          0  |        33        15          0        31         0
DEC-26  10100 P        0       0       0       0       0  |       0       0       0       1        0   36          0  |         0         0          0         0         0
DEC-26  10200 P        0       0       0       0       0  |       0       0       0       1        0   36          0  |         0         0          0         0         0
DEC-26  10300 P        0       0       0       0       0  |       0       0       0       1        0   35          0  |         0         0          0         0         0
DEC-26  10400 P        0       0       0       0       0  |       0       0       0       1        0   35          0  |         0         0          0         0         0
DEC-26  10500 P        0       0       0       0       0  |       0       0       0       1        0   35          0  |         0         0          0         0         0
DEC-26  10600 P        0       0       0       0       0  |       0       0       0       1        0   34          0  |         0         0          0         0         0
DEC-26  10700 P        0       0       0       0       0  |       0       0       0       1        0   34          0  |         0         0          0         0         0
DEC-26  10800 P        0       0       0       0       0  |       0       0       0       1        0   34          0  |         0         0          0         0         0
DEC-26  10900 P        0       0       0       0       0  |       0       0       0       1        0   33          0  |         0         0          0         0         0
DEC-26  11000 P        0       0       0       0       0  |       0       0       0       1        0   33          0  |        49        25          0         9         0
DEC-26  11100 P        0       0       0       0       0  |       0       0       0       1        0   33          0  |         0         0          0         0         0
DEC-26  11200 P        0       0       0       0       0  |       0       0       0       1        0   32          0  |         0         0          0         0         0
DEC-26  11300 P        0       0       0       0       0  |       0       0       0       1        0   32          0  |         0         0          0         0         0
DEC-26  11400 P        0       0       0       0       0  |       0       0       0       1        0   32          0  |         0         0          0         0         0
DEC-26  11500 P        0       0       0       0       0  |       0       0       0       1        0   31          0  |         0         0          0         0         0
DEC-26  11600 P        0       0       0       0       0  |       0       0       0       1        0   31          0  |       100        12          0        31         0
DEC-26  11800 P        0       0       0       0       0  |       0       0       0       1        0   30          0  |         0         0          0         0         0
DEC-26  12000 P        0       0       0       0       0  |       0       0       0       1        0   30          0  |        49        49          0         1         0
DEC-26  12200 P        0       0       0       0       0  |       0       0       0       1        0   29          0  |         0         0          0         0         0
DEC-26  12400 P        0       0       0       0       0  |       0       0       0       1        0   29          0  |         0         0          0         0         0
DEC-26  12600 P        0       0       0       0       0  |       0       0       0       1        0   28          0  |         0         0          0         0         0
DEC-26  12800 P        0       0       0       0       0  |       0       0       0       1        0   27          0  |        55        55          0         1         0
DEC-26  13000 P        0       0       0       0       0  |       0       0       0       1        0   27          0  |        84        73          0         5         0
DEC-26  13200 P        0       0       0       0       0  |       0       0       0       1       -1   26          0  |        55        55          0         1         0
DEC-26  13400 P        0       0       0       0       0  |       0       0       0       1       -2   26          0  |       101        50          0         1         0
DEC-26  13600 P        0       0       0       0       0  |       0       0       0       2       -2   27          0  |       109        41          0         5         0
DEC-26  13800 P        0       0       0       0       0  |       0       0       0       3       -2   27          0  |        78        67          0         7         0
DEC-26  14000 P        0       0       0       0       0  |       0       0       0       4       -2   27          0  |       780        77          0        36         0
DEC-26  14200 P        0       0       0       0       0  |       0       0       0       5       -2   27          0  |       820        47          0        11         0
DEC-26  14400 P        0       0       0       0       0  |       0       0       0       6       -2   27          0  |         0         0          0         0         0
DEC-26  14600 P        0       0       0       0       0  |       0       0       0       7       -2   27          0  |       900        95          0        21         0
DEC-26  14800 P        0       0       0       0       0  |       0       0       0       8       -3   27          0  |        97        87          0         6         0
DEC-26  15000 P        0       0       0       0       0  |       0       0       0      10       -2   27          0  |      1000        70          0        43         0
DEC-26  15200 P        0       0       0       0       0  |       0       0       0      11       -3   27          0  |       103        63          0         7         0
DEC-26  15400 P        0       0       0       0       0  |       0       0       0      13       -4   27          0  |       102        87          0         5         0
DEC-26  15600 P        0       0       0       0       0  |       0       0       0      15       -4   26          0  |       115       112          0         8         0
DEC-26  15800 P        0       0       0       0       0  |       0       0       0      17       -5   26          0  |       129       117          0         9         0
DEC-26  16000 P        0       0       0       0       0  |       0       0       0      20       -5   26          0  |       127        78          0       516         0
DEC-26  16200 P        0       0       0       0       0  |       0       0       0      23       -6   26          0  |       137        85          0         8         0
DEC-26  16400 P        0       0       0       0       0  |       0       0       0      26       -7   26          0  |       210        95          0       465         0
DEC-26  16600 P        0       0       0       0       0  |       0       0       0      30       -7   26          0  |       148       133          0         0         0
DEC-26  16800 P        0       0       0       0       0  |       0       0       0      34       -8   26          0  |       163       100          0        88         0
DEC-26  17000 P        0       0       0       0       0  |     100     100     100      39       -9   26          1  |       192       100          1         3        +1
DEC-26  17200 P        0       0       0       0       0  |       0       0       0      44      -10   26          0  |       164       112          0        33         0
DEC-26  17400 P        0       0       0       0       0  |       0       0       0      49      -12   25          0  |       184       119          0        13         0
DEC-26  17600 P        0       0       0       0       0  |       0       0       0      56      -13   25          0  |       306       123          0       151         0
DEC-26  17800 P        0       0       0       0       0  |       0       0       0      63      -14   25          0  |       260       147          0         6         0
DEC-26  18000 P        0       0       0       0       0  |       0       0       0      70      -16   25          0  |       383       142          0       583         0
DEC-26  18200 P        0       0       0       0       0  |       0       0       0      79      -17   25          0  |         0         0          0         0         0
DEC-26  18400 P        0       0       0       0       0  |       0       0       0      88      -19   25          0  |       156       156          0         1         0
DEC-26  18600 P        0       0       0       0       0  |       0       0       0      98      -21   25          0  |       400       295          0         3         0
DEC-26  18800 P        0       0       0       0       0  |       0       0       0     109      -23   25          0  |         0         0          0         0         0
DEC-26  19000 P        0       0       0       0       0  |       0       0       0     121      -25   24          0  |       460       212          0        16         0
DEC-26  19200 P        0       0       0       0       0  |       0       0       0     134      -27   24          0  |       366       247          0         6         0
DEC-26  19400 P        0       0       0       0       0  |       0       0       0     148      -29   24          0  |       430       430          0         1         0
DEC-26  19500 P        0       0       0       0       0  |       0       0       0     156      -30   24          0  |       256       256          0         1         0
DEC-26  19600 P        0       0       0       0       0  |       0       0       0     163      -32   24          0  |         0         0          0         0         0
DEC-26  19700 P        0       0       0       0       0  |       0       0       0     172      -33   24          0  |         0         0          0         0         0
DEC-26  19800 P        0       0       0       0       0  |     238     238     238     180      -35   24          2  |      2389       238          2         8        -2
DEC-26  19900 P        0       0       0       0       0  |       0       0       0     189      -36   24          0  |         0         0          0         0         0
DEC-26  20000 P        0       0       0       0       0  |       0       0       0     198      -38   24          0  |      2232       324          0       870         0
DEC-26  20200 P        0       0       0       0       0  |       0       0       0     217      -41   24          0  |         0         0          0         0         0
DEC-26  20400 P        0       0       0       0       0  |       0       0       0     238      -44   24          0  |         0         0          0         0         0
DEC-26  20600 P        0       0       0       0       0  |       0       0       0     261      -47   24          0  |         0         0          0         0         0
DEC-26  20800 P        0       0       0       0       0  |       0       0       0     285      -51   23          0  |      2969       642          0         1         0
DEC-26  21000 P        0       0       0       0       0  |       0       0       0     311      -54   23          0  |       782       430          0        26         0
DEC-26  21200 P        0       0       0       0       0  |       0       0       0     339      -58   23          0  |       833       495          0        16         0
DEC-26  21400 P        0       0       0       0       0  |       0       0       0     369      -62   23          0  |       818       818          0         2         0
DEC-26  21600 P        0       0       0       0       0  |       0       0       0     400      -67   23          0  |      1032       535          0       138         0
DEC-26  21800 P        0       0       0       0       0  |       0       0       0     434      -71   23          0  |      1090       716          0         7         0
DEC-26  22000 P        0       0       0       0       0  |       0       0       0     470      -76   23          0  |      1031       551          0        25         0
DEC-26  22200 P        0       0       0       0       0  |       0       0       0     508      -81   23          0  |       918       755          0       209         0
DEC-26  22400 P        0       0       0       0       0  |       0       0       0     559      -75   23          0  |      1020       777          0         4         0
DEC-26  22600 P        0       0       0       0       0  |       0       0       0     605      -77   23          0  |      1060       590          0       201         0
DEC-26  22800 P        0       0       0       0       0  |       0       0       0     647      -86   22          0  |      1429      1164          0         3        -1
DEC-26  23000 P        0       0       0       0       0  |       0       0       0     691      -96   22          0  |      1220       740          0      1850         0
DEC-26  23200 P        0       0       0       0       0  |       0       0       0     739     -105   22          0  |      1415      1415          0        16         0
DEC-26  23400 P        0       0       0       0       0  |       0       0       0     790     -113   22          0  |      1000       926          0         3         0
DEC-26  23600 P        0       0       0       0       0  |       0       0       0     844     -122   22          0  |      1570       945          0        12         0
DEC-26  23800 P        0       0       0       0       0  |       0       0       0     902     -129   22          0  |      1465       780          0        35         0
DEC-26  24000 P        0       0       0       0       0  |       0       0       0     963     -137   21          0  |      1557       940          0       455         0
DEC-26  24200 P        0       0       0       0       0  |       0       0       0    1028     -144   21          0  |      1827      1067          0         8         0
DEC-26  24400 P        0       0       0       0       0  |       0       0       0    1097     -150   21          0  |      1738      1288          0        21         0
DEC-26  24600 P        0       0       0       0       0  |       0       0       0    1170     -156   21          0  |      1556      1050          0        10         0
DEC-26  24800 P        0       0       0       0       0  |       0       0       0    1247     -161   21          0  |      2689      1185          0       176         0
DEC-26  25000 P        0       0       0       0       0  |       0       0       0    1319     -174   21          0  |      2191      1287          0       231         0
DEC-26  25200 P        0       0       0       0       0  |       0       0       0    1403     -179   21          0  |      2080      1445          0         9         0
DEC-26  25400 P        0       0       0       0       0  |       0       0       0    1493     -182   21          0  |      2284      1547          0       762         0
DEC-26  25600 P        0       0       0       0       0  |       0       0       0    1578     -192   20          0  |      2100      1603          0        93         0
DEC-26  25800 P        0       0       0       0       0  |       0       0       0    1675     -203   20          0  |      2142      1691          0        56         0
DEC-26  26000 P        0       0       0       0       0  |       0       0       0    1777     -212   20          0  |      2780      1678          0       539         0
DEC-26  26200 P        0       0       0       0       0  |       0       0       0    1883     -221   20          0  |      2264      1891          0        51         0
DEC-26  26400 P        0       0       0       0       0  |       0       0       0    1997     -226   20          0  |      2281      2006          0         9         0
DEC-26  26600 P        0       0       0       0       0  |       0       0       0    2110     -234   20          0  |      2105      2105          0         1         0
DEC-26  26800 P        0       0       0       0       0  |       0       0       0    2228     -241   20          0  |      3510      2098          0         4         0
DEC-26  27000 P        0       0       0       0       0  |       0       0       0    2349     -249   20          0  |      2920      1832          0         3         0
DEC-26  27200 P        0       0       0       0       0  |       0       0       0    2477     -252   20          0  |         0         0          0         0         0
DEC-26  27400 P        0       0       0       0       0  |       0       0       0    2606     -258   20          0  |      2369      2369          0         7         0
DEC-26  27600 P        0       0       0       0       0  |       0       0       0    2737     -265   20          0  |      3160      2650          0         3         0
DEC-26  27800 P        0       0       0       0       0  |       0       0       0    2873     -270   20          0  |      3095      3095          0         1         0
DEC-26  28000 P        0       0       0       0       0  |       0       0       0    3011     -275   20          0  |      3970      2468          0       110         0
DEC-26  28200 P        0       0       0       0       0  |       0       0       0    3152     -281   20          0  |         0         0          0         0         0
DEC-26  28400 P        0       0       0       0       0  |       0       0       0    3296     -286   20          0  |         0         0          0         0         0
DEC-26  28600 P        0       0       0       0       0  |       0       0       0    3443     -291   20          0  |         0         0          0         0         0
DEC-26  28800 P        0       0       0       0       0  |       0       0       0    3593     -296   20          0  |         0         0          0         0         0
DEC-26  29000 P        0       0       0       0       0  |       0       0       0    3745     -301   20          0  |      3675      3675          0         1         0
DEC-26  29200 P        0       0       0       0       0  |       0       0       0    3900     -305   20          0  |         0         0          0         0         0
DEC-26  29400 P        0       0       0       0       0  |       0       0       0    4057     -310   20          0  |         0         0          0         0         0
DEC-26  29600 P        0       0       0       0       0  |       0       0       0    4217     -313   20          0  |         0         0          0         0         0
DEC-26  29800 P        0       0       0       0       0  |       0       0       0    4379     -317   20          0  |         0         0          0         0         0
DEC-26  30000 P        0       0       0       0       0  |       0       0       0    4543     -321   20          0  |      7400      3573          0         7         0
DEC-26  30200 P        0       0       0       0       0  |       0       0       0    4709     -325   20          0  |         0         0          0         0         0
DEC-26  30400 P        0       0       0       0       0  |       0       0       0    4878     -328   20          0  |         0         0          0         0         0
DEC-26  30600 P        0       0       0       0       0  |       0       0       0    5048     -331   20          0  |         0         0          0         0         0
DEC-26  30800 P        0       0       0       0       0  |       0       0       0    5220     -334   20          0  |         0         0          0         0         0
DEC-26  31000 P        0       0       0       0       0  |       0       0       0    5394     -337   20          0  |      6700      6255          0         0         0
DEC-26  31200 P        0       0       0       0       0  |       0       0       0    5569     -340   20          0  |         0         0          0         0         0
DEC-26  31400 P        0       0       0       0       0  |       0       0       0    5746     -343   20          0  |         0         0          0         0         0
DEC-26  31600 P        0       0       0       0       0  |       0       0       0    5925     -345   20          0  |         0         0          0         0         0
DEC-26  31800 P        0       0       0       0       0  |       0       0       0    6105     -347   20          0  |      6000      6000          0         1         0
DEC-26  32000 P        0       0       0       0       0  |       0       0       0    6286     -350   20          0  |      7450      5522          0         3         0
DEC-26  32200 P        0       0       0       0       0  |       0       0       0    6469     -352   20          0  |         0         0          0         0         0
DEC-26  32400 P        0       0       0       0       0  |       0       0       0    6653     -353   20          0  |         0         0          0         0         0
DEC-26  32600 P        0       0       0       0       0  |       0       0       0    6838     -355   20          0  |         0         0          0         0         0
DEC-26  32800 P        0       0       0       0       0  |       0       0       0    7024     -357   20          0  |         0         0          0         0         0
DEC-26  33000 P        0       0       0       0       0  |       0       0       0    7211     -358   20          0  |         0         0          0         0         0
DEC-26  33200 P        0       0       0       0       0  |       0       0       0    7399     -360   20          0  |         0         0          0         0         0
DEC-26  33400 P        0       0       0       0       0  |       0       0       0    7588     -361   20          0  |         0         0          0         0         0
DEC-26  33600 P        0       0       0       0       0  |       0       0       0    7777     -363   20          0  |         0         0          0         0         0
DEC-26  33800 P        0       0       0       0       0  |       0       0       0    7968     -364   20          0  |         0         0          0         0         0
DEC-26  34000 P        0       0       0       0       0  |       0       0       0    8159     -365   19          0  |         0         0          0         0         0
DEC-26  34400 P        0       0       0       0       0  |       0       0       0    8543     -367   19          0  |         0         0          0         0         0
DEC-26  34800 P        0       0       0       0       0  |       0       0       0    8930     -369   19          0  |         0         0          0         0         0
DEC-26  35200 P        0       0       0       0       0  |       0       0       0    9319     -370   19          0  |         0         0          0         0         0
DEC-26  35600 P        0       0       0       0       0  |       0       0       0    9710     -371   19          0  |     15800      9117          0         3         0
DEC-26  36000 P        0       0       0       0       0  |       0       0       0   10102     -372   19          0  |         0         0          0         0         0
DEC-26  36400 P        0       0       0       0       0  |       0       0       0   10495     -373   19          0  |         0         0          0         0         0
DEC-26  36800 P        0       0       0       0       0  |       0       0       0   10890     -373   19          0  |         0         0          0         0         0
DEC-26  37200 P        0       0       0       0       0  |       0       0       0   11285     -374   19          0  |         0         0          0         0         0
DEC-26  37600 P        0       0       0       0       0  |       0       0       0   11681     -375   19          0  |         0         0          0         0         0
DEC-26  38000 P        0       0       0       0       0  |       0       0       0   12078     -376   19          0  |         0         0          0         0         0
DEC-26  38400 P        0       0       0       0       0  |       0       0       0   12476     -375   19          0  |         0         0          0         0         0
DEC-26  38800 P        0       0       0       0       0  |       0       0       0   12874     -376   19          0  |         0         0          0         0         0
DEC-26  39200 P        0       0       0       0       0  |       0       0       0   13272     -376   19          0  |         0         0          0         0         0
DEC-26  39600 P        0       0       0       0       0  |       0       0       0   13671     -376   19          0  |         0         0          0         0         0
DEC-26  40000 P        0       0       0       0       0  |       0       0       0   14069     -377   19          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                3  | TOTAL PUT                    3      8122        -2

                                                                                                                      | MONTH PUT/CALL RATIO      0.23
                                                                                                                      | MONTH TOTAL                 16     13913        +6

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
MAR-27  19500 C        0       0       0       0       0  |       0       0       0    6838     +342   24          0  |         0         0          0         0         0
MAR-27  19600 C        0       0       0       0       0  |       0       0       0    6749     +340   24          0  |         0         0          0         0         0
MAR-27  19700 C        0       0       0       0       0  |       0       0       0    6660     +339   24          0  |         0         0          0         0         0
MAR-27  19800 C        0       0       0       0       0  |       0       0       0    6572     +337   24          0  |         0         0          0         0         0
MAR-27  19900 C        0       0       0       0       0  |       0       0       0    6484     +336   24          0  |         0         0          0         0         0
MAR-27  20000 C        0       0       0       0       0  |       0       0       0    6396     +334   24          0  |      5341      5341          0         7         0
MAR-27  20200 C        0       0       0       0       0  |       0       0       0    6222     +331   23          0  |      5179      5179          0         7         0
MAR-27  20400 C        0       0       0       0       0  |       0       0       0    6050     +328   23          0  |      5020      5020          0         7         0
MAR-27  20600 C        0       0       0       0       0  |       0       0       0    5879     +324   23          0  |         0         0          0         0         0
MAR-27  20800 C        0       0       0       0       0  |       0       0       0    5710     +320   23          0  |         0         0          0         0         0
MAR-27  21000 C        0       0       0       0       0  |       0       0       0    5543     +317   23          0  |         0         0          0         0         0
MAR-27  21200 C        0       0       0       0       0  |       0       0       0    5378     +313   23          0  |         0         0          0         0         0
MAR-27  21400 C        0       0       0       0       0  |       0       0       0    5215     +310   23          0  |         0         0          0         0         0
MAR-27  21600 C        0       0       0       0       0  |       0       0       0    5053     +305   23          0  |         0         0          0         0         0
MAR-27  21800 C        0       0       0       0       0  |       0       0       0    4894     +301   23          0  |         0         0          0         0         0
MAR-27  22000 C        0       0       0       0       0  |       0       0       0    4737     +297   23          0  |         0         0          0         0         0
MAR-27  22200 C        0       0       0       0       0  |       0       0       0    4582     +292   22          0  |         0         0          0         0         0
MAR-27  22400 C        0       0       0       0       0  |       0       0       0    4429     +287   22          0  |         0         0          0         0         0
MAR-27  22600 C        0       0       0       0       0  |       0       0       0    4279     +283   22          0  |         0         0          0         0         0
MAR-27  22800 C        0       0       0       0       0  |       0       0       0    4130     +277   22          0  |         0         0          0         0         0
MAR-27  23000 C        0       0       0       0       0  |       0       0       0    3985     +273   22          0  |         0         0          0         0         0
MAR-27  23200 C        0       0       0       0       0  |       0       0       0    3841     +267   22          0  |         0         0          0         0         0
MAR-27  23400 C        0       0       0       0       0  |       0       0       0    3701     +263   22          0  |         0         0          0         0         0
MAR-27  23600 C        0       0       0       0       0  |       0       0       0    3563     +258   22          0  |         0         0          0         0         0
MAR-27  23800 C        0       0       0       0       0  |       0       0       0    3427     +252   22          0  |         0         0          0         0         0
MAR-27  24000 C        0       0       0       0       0  |       0       0       0    3294     +247   22          0  |         0         0          0         0         0
MAR-27  24200 C        0       0       0       0       0  |       0       0       0    3164     +242   21          0  |         0         0          0         0         0
MAR-27  24400 C        0       0       0       0       0  |       0       0       0    3036     +236   21          0  |         0         0          0         0         0
MAR-27  24600 C        0       0       0       0       0  |       0       0       0    2911     +230   21          0  |      2900      2900          0         1         0
MAR-27  24800 C        0       0       0       0       0  |       0       0       0    2790     +225   21          0  |         0         0          0         0         0
MAR-27  25000 C        0       0       0       0       0  |       0       0       0    2636     +184   21          0  |      2292      2287          0         2         0
MAR-27  25200 C        0       0       0       0       0  |       0       0       0    2521     +180   21          0  |         0         0          0         7         0
MAR-27  25400 C        0       0       0       0       0  |       0       0       0    2411     +177   21          0  |      2100      2100          0         1         0
MAR-27  25600 C        0       0       0       0       0  |       0       0       0    2316     +187   21          0  |         0         0          0         0         0
MAR-27  25800 C        0       0       0       0       0  |       0       0       0    2191     +157   20          0  |      2307      2305          0        14         0
MAR-27  26000 C        0       0       0       0       0  |       0       0       0    2092     +151   20          0  |      2232      2232          0         1         0
MAR-27  26200 C        0       0       0       0       0  |       0       0       0    1997     +146   20          0  |      2241      2120          0        24         0
MAR-27  26400 C        0       0       0       0       0  |       0       0       0    1905     +141   20          0  |      2202      1790          0        14         0
MAR-27  26600 C        0       0       0       0       0  |       0       0       0    1816     +136   20          0  |         0         0          0         0         0
MAR-27  26800 C        0       0       0       0       0  |       0       0       0    1731     +132   20          0  |         0         0          0         0         0
MAR-27  27000 C        0       0       0       0       0  |       0       0       0    1649     +128   20          0  |      1725      1720          0         2         0
MAR-27  27200 C        0       0       0       0       0  |       0       0       0    1570     +124   20          0  |         0         0          0         0         0
MAR-27  27400 C        0       0       0       0       0  |       0       0       0    1495     +122   20          0  |         0         0          0         0         0
MAR-27  27600 C        0       0       0       0       0  |       0       0       0    1423     +120   20          0  |         0         0          0         0         0
MAR-27  27800 C        0       0       0       0       0  |       0       0       0    1354     +118   20          0  |         0         0          0         0         0
MAR-27  28000 C        0       0       0       0       0  |       0       0       0    1288     +116   20          0  |         0         0          0         0         0
MAR-27  28200 C        0       0       0       0       0  |       0       0       0    1225     +115   20          0  |         0         0          0         0         0
MAR-27  28400 C        0       0       0       0       0  |       0       0       0    1164     +114   20          0  |         0         0          0         0         0
MAR-27  28600 C        0       0       0       0       0  |       0       0       0    1106     +113   20          0  |         0         0          0         0         0
MAR-27  28800 C        0       0       0       0       0  |       0       0       0    1051     +112   20          0  |         0         0          0         0         0
MAR-27  29000 C        0       0       0       0       0  |       0       0       0     999     +113   20          0  |         0         0          0         0         0
MAR-27  29200 C        0       0       0       0       0  |       0       0       0     948     +112   20          0  |         0         0          0         0         0
MAR-27  29400 C        0       0       0       0       0  |       0       0       0     901     +112   20          0  |       968       925          0         0         0
MAR-27  29600 C        0       0       0       0       0  |     869     869     869     828      +85   20          7  |       869       869          7         7        +7
MAR-27  29800 C        0       0       0       0       0  |       0       0       0     780      +80   20          0  |       778       778          0         1         0
MAR-27  30000 C        0       0       0       0       0  |       0       0       0     735      +77   20          0  |      1000      1000          0         1         0
MAR-27  30200 C        0       0       0       0       0  |       0       0       0     692      +73   20          0  |         0         0          0         0         0
MAR-27  30400 C        0       0       0       0       0  |       0       0       0     650      +69   20          0  |         0         0          0         0         0
MAR-27  30600 C        0       0       0       0       0  |       0       0       0     611      +65   20          0  |         0         0          0         0         0
MAR-27  30800 C        0       0       0       0       0  |       0       0       0     574      +62   20          0  |         0         0          0         0         0
MAR-27  31000 C        0       0       0       0       0  |       0       0       0     538      +58   20          0  |         0         0          0         0         0
MAR-27  31200 C        0       0       0       0       0  |       0       0       0     505      +56   20          0  |         0         0          0         0         0
MAR-27  31400 C        0       0       0       0       0  |       0       0       0     473      +52   20          0  |         0         0          0         0         0
MAR-27  31600 C        0       0       0       0       0  |       0       0       0     443      +50   19          0  |         0         0          0         0         0
MAR-27  31800 C        0       0       0       0       0  |       0       0       0     414      +47   19          0  |         0         0          0         0         0
MAR-27  32000 C        0       0       0       0       0  |       0       0       0     387      +44   19          0  |       558       362          0        16         0

                              TOTAL CALL               0  |                               TOTAL CALL               7  | TOTAL CALL                   7       112        +7

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
MAR-27  19500 P        0       0       0       0       0  |       0       0       0     259      -41   24          0  |       352       341          0         8         0
MAR-27  19600 P        0       0       0       0       0  |       0       0       0     270      -43   24          0  |         0         0          0         0         0
MAR-27  19700 P        0       0       0       0       0  |       0       0       0     281      -44   24          0  |         0         0          0         0         0
MAR-27  19800 P        0       0       0       0       0  |       0       0       0     293      -46   24          0  |         0         0          0         0         0
MAR-27  19900 P        0       0       0       0       0  |       0       0       0     305      -47   24          0  |         0         0          0         0         0
MAR-27  20000 P        0       0       0       0       0  |       0       0       0     317      -49   24          0  |       767       577          0         6         0
MAR-27  20200 P        0       0       0       0       0  |       0       0       0     343      -52   23          0  |         0         0          0         0         0
MAR-27  20400 P        0       0       0       0       0  |       0       0       0     371      -55   23          0  |         0         0          0         0         0
MAR-27  20600 P        0       0       0       0       0  |       0       0       0     400      -59   23          0  |         0         0          0       200         0
MAR-27  20800 P        0       0       0       0       0  |       0       0       0     431      -63   23          0  |         0         0          0         0         0
MAR-27  21000 P        0       0       0       0       0  |       0       0       0     464      -66   23          0  |         0         0          0         0         0
MAR-27  21200 P        0       0       0       0       0  |       0       0       0     499      -70   23          0  |         0         0          0         0         0
MAR-27  21400 P        0       0       0       0       0  |       0       0       0     536      -73   23          0  |         0         0          0         0         0
MAR-27  21600 P        0       0       0       0       0  |       0       0       0     574      -78   23          0  |         0         0          0         0         0
MAR-27  21800 P        0       0       0       0       0  |       0       0       0     615      -82   23          0  |         0         0          0         0         0
MAR-27  22000 P        0       0       0       0       0  |       0       0       0     658      -86   23          0  |      1190       968          0         3         0
MAR-27  22200 P        0       0       0       0       0  |       0       0       0     703      -91   22          0  |       973       973          0         1         0
MAR-27  22400 P        0       0       0       0       0  |       0       0       0     761      -85   23          0  |         0         0          0         0         0
MAR-27  22600 P        0       0       0       0       0  |       0       0       0     815      -85   22          0  |       845       845          0         1         0
MAR-27  22800 P        0       0       0       0       0  |       0       0       0     863      -94   22          0  |         0         0          0         0         0
MAR-27  23000 P        0       0       0       0       0  |       0       0       0     914     -102   22          0  |         0         0          0         0         0
MAR-27  23200 P        0       0       0       0       0  |       0       0       0     968     -110   22          0  |      1315      1311          0         8         0
MAR-27  23400 P        0       0       0       0       0  |       0       0       0    1025     -117   22          0  |         0         0          0         0         0
MAR-27  23600 P        0       0       0       0       0  |       0       0       0    1085     -124   22          0  |         0         0          0         0         0
MAR-27  23800 P        0       0       0       0       0  |       0       0       0    1148     -131   22          0  |         0         0          0         0         0
MAR-27  24000 P        0       0       0       0       0  |       0       0       0    1214     -137   22          0  |      1626      1624          0         8         0
MAR-27  24200 P        0       0       0       0       0  |       0       0       0    1284     -142   21          0  |      1683      1683          0         1         0
MAR-27  24400 P        0       0       0       0       0  |       0       0       0    1357     -147   21          0  |         0         0          0         0         0
MAR-27  24600 P        0       0       0       0       0  |       0       0       0    1433     -152   21          0  |      1745      1745          0         1         0
MAR-27  24800 P        0       0       0       0       0  |       0       0       0    1513     -156   21          0  |      1944      1904          0        18         0
MAR-27  25000 P        0       0       0       0       0  |       0       0       0    1596     -160   21          0  |      2041      1555          0        21         0
MAR-27  25200 P        0       0       0       0       0  |       0       0       0    1683     -162   21          0  |      2415      1632          0        30         0
MAR-27  25400 P        0       0       0       0       0  |       0       0       0    1773     -165   21          0  |      1857      1817          0         8         0
MAR-27  25600 P        0       0       0       0       0  |       0       0       0    1867     -166   21          0  |      1963      1882          0         5         0
MAR-27  25800 P        0       0       0       0       0  |       0       0       0    1964     -174   21          0  |      1972      1901          0        12         0
MAR-27  26000 P        0       0       0       0       0  |       0       0       0    2066     -179   21          0  |      2123      2003          0        27         0
MAR-27  26200 P        0       0       0       0       0  |       0       0       0    2170     -185   21          0  |      2200      2111          0        18         0
MAR-27  26400 P        0       0       0       0       0  |       0       0       0    2264     -204   21          0  |      2203      2199          0         9         0
MAR-27  26600 P        0       0       0       0       0  |       0       0       0    2375     -209   21          0  |         0         0          0         0         0
MAR-27  26800 P        0       0       0       0       0  |       0       0       0    2489     -214   21          0  |         0         0          0         0         0
MAR-27  27000 P        0       0       0       0       0  |       0       0       0    2606     -219   21          0  |      3130      3130          0         1         0
MAR-27  27200 P        0       0       0       0       0  |       0       0       0    2710     -240   20          0  |         0         0          0         0         0
MAR-27  27400 P        0       0       0       0       0  |       0       0       0    2832     -245   20          0  |         0         0          0         0         0
MAR-27  27600 P        0       0       0       0       0  |       0       0       0    2957     -250   20          0  |         0         0          0         0         0
MAR-27  27800 P        0       0       0       0       0  |       0       0       0    3084     -256   20          0  |      3800      3800          0         1         0
MAR-27  28000 P        0       0       0       0       0  |       0       0       0    3215     -261   20          0  |         0         0          0         0         0
MAR-27  28200 P        0       0       0       0       0  |       0       0       0    3348     -266   20          0  |         0         0          0         0         0
MAR-27  28400 P        0       0       0       0       0  |       0       0       0    3483     -271   20          0  |         0         0          0         0         0
MAR-27  28600 P        0       0       0       0       0  |       0       0       0    3621     -276   20          0  |         0         0          0         0         0
MAR-27  28800 P        0       0       0       0       0  |       0       0       0    3762     -281   20          0  |         0         0          0         0         0
MAR-27  29000 P        0       0       0       0       0  |       0       0       0    3905     -285   20          0  |      4973      4973          0         2         0
MAR-27  29200 P        0       0       0       0       0  |       0       0       0    4051     -289   20          0  |         0         0          0         0         0
MAR-27  29400 P        0       0       0       0       0  |       0       0       0    4199     -294   20          0  |         0         0          0         0         0
MAR-27  29600 P        0       0       0       0       0  |       0       0       0    4349     -298   20          0  |         0         0          0         0         0
MAR-27  29800 P        0       0       0       0       0  |       0       0       0    4501     -303   20          0  |         0         0          0         0         0
MAR-27  30000 P        0       0       0       0       0  |       0       0       0    4656     -306   20          0  |         0         0          0         0         0
MAR-27  30200 P        0       0       0       0       0  |       0       0       0    4813     -310   20          0  |         0         0          0         0         0
MAR-27  30400 P        0       0       0       0       0  |       0       0       0    4971     -314   20          0  |      6420      5380          0         7         0
MAR-27  30600 P        0       0       0       0       0  |       0       0       0    5132     -318   20          0  |         0         0          0         0         0
MAR-27  30800 P        0       0       0       0       0  |       0       0       0    5295     -321   20          0  |         0         0          0         0         0
MAR-27  31000 P        0       0       0       0       0  |       0       0       0    5459     -325   20          0  |         0         0          0         0         0
MAR-27  31200 P        0       0       0       0       0  |       0       0       0    5626     -327   20          0  |         0         0          0         0         0
MAR-27  31400 P        0       0       0       0       0  |       0       0       0    5794     -331   20          0  |         0         0          0         0         0
MAR-27  31600 P        0       0       0       0       0  |       0       0       0    5964     -333   19          0  |         0         0          0         0         0
MAR-27  31800 P        0       0       0       0       0  |       0       0       0    6135     -336   19          0  |         0         0          0         0         0
MAR-27  32000 P        0       0       0       0       0  |       0       0       0    6308     -339   19          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0       396         0

                                                                                                                      | MONTH PUT/CALL RATIO      0.00
                                                                                                                      | MONTH TOTAL                  7       508        +7

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUN-27  15200 C        0       0       0       0       0  |       0       0       0   10806     +372   24          0  |         0         0          0         0         0
JUN-27  15400 C        0       0       0       0       0  |       0       0       0   10612     +372   24          0  |         0         0          0         0         0
JUN-27  15600 C        0       0       0       0       0  |       0       0       0   10418     +371   24          0  |         0         0          0         0         0
JUN-27  15800 C        0       0       0       0       0  |       0       0       0   10224     +369   24          0  |         0         0          0         0         0
JUN-27  16000 C        0       0       0       0       0  |       0       0       0   10032     +368   24          0  |         0         0          0         0         0
JUN-27  16200 C        0       0       0       0       0  |       0       0       0    9840     +367   24          0  |         0         0          0         0         0
JUN-27  16400 C        0       0       0       0       0  |       0       0       0    9649     +365   24          0  |         0         0          0         0         0
JUN-27  16600 C        0       0       0       0       0  |       0       0       0    9458     +363   24          0  |         0         0          0         0         0
JUN-27  16800 C        0       0       0       0       0  |       0       0       0    9269     +362   24          0  |         0         0          0         0         0
JUN-27  17000 C        0       0       0       0       0  |       0       0       0    9080     +360   24          0  |         0         0          0         0         0
JUN-27  17200 C        0       0       0       0       0  |       0       0       0    8892     +358   24          0  |         0         0          0         0         0
JUN-27  17400 C        0       0       0       0       0  |       0       0       0    8706     +357   24          0  |         0         0          0         0         0
JUN-27  17600 C        0       0       0       0       0  |       0       0       0    8520     +354   23          0  |         0         0          0         0         0
JUN-27  17800 C        0       0       0       0       0  |       0       0       0    8336     +353   23          0  |         0         0          0         0         0
JUN-27  18000 C        0       0       0       0       0  |       0       0       0    8152     +350   23          0  |         0         0          0         0         0
JUN-27  18200 C        0       0       0       0       0  |       0       0       0    7970     +348   23          0  |         0         0          0         0         0
JUN-27  18400 C        0       0       0       0       0  |       0       0       0    7789     +345   23          0  |         0         0          0         0         0
JUN-27  18600 C        0       0       0       0       0  |       0       0       0    7610     +343   23          0  |         0         0          0         0         0
JUN-27  18800 C        0       0       0       0       0  |       0       0       0    7432     +340   23          0  |         0         0          0         0         0
JUN-27  19000 C        0       0       0       0       0  |       0       0       0    7255     +337   23          0  |         0         0          0         0         0
JUN-27  19200 C        0       0       0       0       0  |       0       0       0    7080     +334   23          0  |         0         0          0         0         0
JUN-27  19400 C        0       0       0       0       0  |       0       0       0    6907     +332   23          0  |         0         0          0         0         0
JUN-27  19600 C        0       0       0       0       0  |       0       0       0    6735     +329   23          0  |         0         0          0         0         0
JUN-27  19800 C        0       0       0       0       0  |       0       0       0    6564     +325   23          0  |         0         0          0         0         0
JUN-27  20000 C        0       0       0       0       0  |       0       0       0    6396     +322   23          0  |         0         0          0         0         0
JUN-27  20400 C        0       0       0       0       0  |       0       0       0    6064     +314   23          0  |         0         0          0         0         0
JUN-27  20800 C        0       0       0       0       0  |       0       0       0    5740     +307   22          0  |         0         0          0         0         0
JUN-27  21200 C        0       0       0       0       0  |       0       0       0    5424     +299   22          0  |         0         0          0         0         0
JUN-27  21600 C        0       0       0       0       0  |       0       0       0    5116     +290   22          0  |         0         0          0         0         0
JUN-27  22000 C        0       0       0       0       0  |       0       0       0    4817     +282   22          0  |         0         0          0         0         0
JUN-27  22400 C        0       0       0       0       0  |       0       0       0    4527     +273   22          0  |         0         0          0         0         0
JUN-27  22800 C        0       0       0       0       0  |       0       0       0    4247     +264   22          0  |         0         0          0         0         0
JUN-27  23200 C        0       0       0       0       0  |       0       0       0    3976     +254   22          0  |         0         0          0         0         0
JUN-27  23600 C        0       0       0       0       0  |       0       0       0    3714     +244   22          0  |         0         0          0         0         0
JUN-27  24000 C        0       0       0       0       0  |       0       0       0    3462     +233   22          0  |         0         0          0         0         0
JUN-27  24400 C        0       0       0       0       0  |       0       0       0    3216     +217   21          0  |         0         0          0         0         0
JUN-27  24800 C        0       0       0       0       0  |       0       0       0    2983     +204   21          0  |         0         0          0         0         0
JUN-27  25200 C        0       0       0       0       0  |       0       0       0    2763     +194   21          0  |         0         0          0         0         0
JUN-27  25600 C        0       0       0       0       0  |       0       0       0    2555     +185   21          0  |         0         0          0         0         0
JUN-27  26000 C        0       0       0       0       0  |       0       0       0    2360     +175   21          0  |         0         0          0         0         0
JUN-27  26400 C        0       0       0       0       0  |       0       0       0    2176     +165   21          0  |         0         0          0         0         0
JUN-27  26800 C        0       0       0       0       0  |       0       0       0    2005     +158   21          0  |         0         0          0         0         0
JUN-27  27200 C        0       0       0       0       0  |       0       0       0    1845     +152   21          0  |         0         0          0         0         0
JUN-27  27600 C        0       0       0       0       0  |       0       0       0    1698     +150   21          0  |         0         0          0         0         0
JUN-27  28000 C        0       0       0       0       0  |       0       0       0    1561     +148   21          0  |         0         0          0         0         0
JUN-27  28400 C        0       0       0       0       0  |       0       0       0    1407     +120   20          0  |      1983      1983          0         3         0
JUN-27  28800 C        0       0       0       0       0  |       0       0       0    1282     +112   20          0  |         0         0          0         0         0
JUN-27  29200 C        0       0       0       0       0  |       0       0       0    1164     +103   20          0  |         0         0          0         0         0
JUN-27  29600 C        0       0       0       0       0  |       0       0       0    1056      +96   20          0  |         0         0          0         0         0
JUN-27  30000 C        0       0       0       0       0  |       0       0       0     955      +88   20          0  |         0         0          0         0         0
JUN-27  30400 C        0       0       0       0       0  |       0       0       0     862      +81   20          0  |         0         0          0         0         0
JUN-27  30800 C        0       0       0       0       0  |       0       0       0     776      +74   20          0  |       870       870          0         1         0
JUN-27  31200 C        0       0       0       0       0  |       0       0       0     697      +67   20          0  |         0         0          0         0         0
JUN-27  31600 C        0       0       0       0       0  |       0       0       0     625      +61   20          0  |         0         0          0         0         0
JUN-27  32000 C        0       0       0       0       0  |       0       0       0     559      +56   20          0  |         0         0          0         0         0
JUN-27  32400 C        0       0       0       0       0  |       0       0       0     499      +51   20          0  |         0         0          0         0         0
JUN-27  32800 C        0       0       0       0       0  |       0       0       0     444      +46   20          0  |         0         0          0         0         0
JUN-27  33200 C        0       0       0       0       0  |       0       0       0     394      +41   19          0  |         0         0          0         0         0
JUN-27  33600 C        0       0       0       0       0  |       0       0       0     349      +37   19          0  |         0         0          0         0         0
JUN-27  34000 C        0       0       0       0       0  |       0       0       0     309      +34   19          0  |         0         0          0         0         0
JUN-27  34400 C        0       0       0       0       0  |       0       0       0     272      +30   19          0  |         0         0          0         0         0
JUN-27  34800 C        0       0       0       0       0  |       0       0       0     239      +26   19          0  |       320       320          0         1         0
JUN-27  35200 C        0       0       0       0       0  |       0       0       0     210      +24   19          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0         5         0

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUN-27  15200 P        0       0       0       0       0  |       0       0       0      42       -9   24          0  |        70        70          0         1         0
JUN-27  15400 P        0       0       0       0       0  |       0       0       0      48       -9   24          0  |         0         0          0         0         0
JUN-27  15600 P        0       0       0       0       0  |       0       0       0      54      -10   24          0  |         0         0          0         0         0
JUN-27  15800 P        0       0       0       0       0  |       0       0       0      60      -12   24          0  |         0         0          0         0         0
JUN-27  16000 P        0       0       0       0       0  |       0       0       0      68      -13   24          0  |       182       182          0         1         0
JUN-27  16200 P        0       0       0       0       0  |       0       0       0      76      -14   24          0  |         0         0          0         0         0
JUN-27  16400 P        0       0       0       0       0  |       0       0       0      85      -16   24          0  |         0         0          0         0         0
JUN-27  16600 P        0       0       0       0       0  |       0       0       0      94      -18   24          0  |         0         0          0         0         0
JUN-27  16800 P        0       0       0       0       0  |       0       0       0     105      -19   24          0  |         0         0          0         0         0
JUN-27  17000 P        0       0       0       0       0  |       0       0       0     116      -21   24          0  |       241       230          0         3         0
JUN-27  17200 P        0       0       0       0       0  |       0       0       0     128      -23   24          0  |         0         0          0         0         0
JUN-27  17400 P        0       0       0       0       0  |       0       0       0     142      -24   24          0  |         0         0          0         0         0
JUN-27  17600 P        0       0       0       0       0  |       0       0       0     156      -27   23          0  |         0         0          0         0         0
JUN-27  17800 P        0       0       0       0       0  |       0       0       0     172      -28   23          0  |         0         0          0         0         0
JUN-27  18000 P        0       0       0       0       0  |       0       0       0     188      -31   23          0  |       315       315          0         1         0
JUN-27  18200 P        0       0       0       0       0  |       0       0       0     206      -33   23          0  |         0         0          0         0         0
JUN-27  18400 P        0       0       0       0       0  |       0       0       0     225      -36   23          0  |         0         0          0         0         0
JUN-27  18600 P        0       0       0       0       0  |       0       0       0     246      -38   23          0  |         0         0          0         0         0
JUN-27  18800 P        0       0       0       0       0  |       0       0       0     268      -41   23          0  |         0         0          0         0         0
JUN-27  19000 P        0       0       0       0       0  |       0       0       0     291      -44   23          0  |         0         0          0         0         0
JUN-27  19200 P        0       0       0       0       0  |       0       0       0     316      -47   23          0  |         0         0          0         0         0
JUN-27  19400 P        0       0       0       0       0  |       0       0       0     343      -49   23          0  |         0         0          0         0         0
JUN-27  19600 P        0       0       0       0       0  |       0       0       0     371      -52   23          0  |         0         0          0         0         0
JUN-27  19800 P        0       0       0       0       0  |       0       0       0     400      -56   23          0  |         0         0          0         0         0
JUN-27  20000 P        0       0       0       0       0  |       0       0       0     432      -59   23          0  |         0         0          0         0         0
JUN-27  20400 P        0       0       0       0       0  |       0       0       0     500      -67   23          0  |         0         0          0         0         0
JUN-27  20800 P        0       0       0       0       0  |       0       0       0     576      -74   22          0  |         0         0          0         0         0
JUN-27  21200 P        0       0       0       0       0  |       0       0       0     660      -82   22          0  |         0         0          0         0         0
JUN-27  21600 P        0       0       0       0       0  |       0       0       0     752      -91   22          0  |         0         0          0         0         0
JUN-27  22000 P        0       0       0       0       0  |       0       0       0     853      -99   22          0  |         0         0          0         0         0
JUN-27  22400 P        0       0       0       0       0  |       0       0       0     963     -108   22          0  |         0         0          0         0         0
JUN-27  22800 P        0       0       0       0       0  |       0       0       0    1083     -117   22          0  |         0         0          0         0         0
JUN-27  23200 P        0       0       0       0       0  |       0       0       0    1212     -127   22          0  |         0         0          0         0         0
JUN-27  23600 P        0       0       0       0       0  |       0       0       0    1350     -137   22          0  |         0         0          0         0         0
JUN-27  24000 P        0       0       0       0       0  |       0       0       0    1502     -144   22          0  |      2009      2009          0        30         0
JUN-27  24400 P        0       0       0       0       0  |       0       0       0    1657     -159   21          0  |         0         0          0         0         0
JUN-27  24800 P        0       0       0       0       0  |       0       0       0    1824     -172   21          0  |         0         0          0         0         0
JUN-27  25200 P        0       0       0       0       0  |       0       0       0    2003     -183   21          0  |         0         0          0         0         0
JUN-27  25600 P        0       0       0       0       0  |       0       0       0    2194     -193   21          0  |         0         0          0         0         0
JUN-27  26000 P        0       0       0       0       0  |       0       0       0    2398     -204   21          0  |         0         0          0         0         0
JUN-27  26400 P        0       0       0       0       0  |       0       0       0    2614     -214   21          0  |      2588      2588          0        25         0
JUN-27  26800 P        0       0       0       0       0  |       0       0       0    2843     -221   21          0  |      4089      2921          0         4         0
JUN-27  27200 P        0       0       0       0       0  |       0       0       0    3083     -227   21          0  |         0         0          0         0         0
JUN-27  27600 P        0       0       0       0       0  |       0       0       0    3334     -231   21          0  |         0         0          0         0         0
JUN-27  28000 P        0       0       0       0       0  |       0       0       0    3596     -234   21          0  |         0         0          0         0         0
JUN-27  28400 P        0       0       0       0       0  |       0       0       0    3843     -261   20          0  |         0         0          0         0         0
JUN-27  28800 P        0       0       0       0       0  |       0       0       0    4118     -269   20          0  |      5220      5220          0         2         0
JUN-27  29200 P        0       0       0       0       0  |       0       0       0    4400     -278   20          0  |         0         0          0         0         0
JUN-27  29600 P        0       0       0       0       0  |       0       0       0    4692     -285   20          0  |         0         0          0         0         0
JUN-27  30000 P        0       0       0       0       0  |       0       0       0    4991     -293   20          0  |         0         0          0         0         0
JUN-27  30400 P        0       0       0       0       0  |       0       0       0    5298     -300   20          0  |         0         0          0         0         0
JUN-27  30800 P        0       0       0       0       0  |       0       0       0    5612     -307   20          0  |      5250      5250          0         2         0
JUN-27  31200 P        0       0       0       0       0  |       0       0       0    5933     -314   20          0  |         0         0          0         0         0
JUN-27  31600 P        0       0       0       0       0  |       0       0       0    6261     -320   20          0  |         0         0          0         0         0
JUN-27  32000 P        0       0       0       0       0  |       0       0       0    6595     -325   20          0  |         0         0          0         0         0
JUN-27  32400 P        0       0       0       0       0  |       0       0       0    6935     -330   20          0  |         0         0          0         0         0
JUN-27  32800 P        0       0       0       0       0  |       0       0       0    7280     -335   20          0  |         0         0          0         0         0
JUN-27  33200 P        0       0       0       0       0  |       0       0       0    7630     -340   19          0  |         0         0          0         0         0
JUN-27  33600 P        0       0       0       0       0  |       0       0       0    7985     -344   19          0  |         0         0          0         0         0
JUN-27  34000 P        0       0       0       0       0  |       0       0       0    8345     -347   19          0  |      8550      8550          0         1         0
JUN-27  34400 P        0       0       0       0       0  |       0       0       0    8708     -351   19          0  |         0         0          0         0         0
JUN-27  34800 P        0       0       0       0       0  |       0       0       0    9075     -355   19          0  |         0         0          0         0         0
JUN-27  35200 P        0       0       0       0       0  |       0       0       0    9446     -357   19          0  |      9900      9900          0         2         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0        72         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0        77         0

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-27  11600 C        0       0       0       0       0  |       0       0       0   14437     +380   24          0  |         0         0          0         0         0
DEC-27  11800 C        0       0       0       0       0  |       0       0       0   14238     +379   24          0  |         0         0          0         0         0
DEC-27  12000 C        0       0       0       0       0  |       0       0       0   14040     +379   24          0  |         0         0          0         0         0
DEC-27  12200 C        0       0       0       0       0  |       0       0       0   13843     +379   24          0  |         0         0          0         0         0
DEC-27  12400 C        0       0       0       0       0  |       0       0       0   13645     +378   24          0  |         0         0          0         0         0
DEC-27  12600 C        0       0       0       0       0  |       0       0       0   13448     +378   24          0  |         0         0          0         0         0
DEC-27  12800 C        0       0       0       0       0  |       0       0       0   13251     +377   24          0  |         0         0          0         0         0
DEC-27  13000 C        0       0       0       0       0  |       0       0       0   13055     +377   24          0  |         0         0          0         0         0
DEC-27  13200 C        0       0       0       0       0  |       0       0       0   12858     +376   24          0  |         0         0          0         0         0
DEC-27  13400 C        0       0       0       0       0  |       0       0       0   12663     +376   24          0  |         0         0          0         0         0
DEC-27  13600 C        0       0       0       0       0  |       0       0       0   12468     +375   24          0  |         0         0          0         0         0
DEC-27  13800 C        0       0       0       0       0  |       0       0       0   12273     +374   24          0  |         0         0          0         0         0
DEC-27  14000 C        0       0       0       0       0  |       0       0       0   12079     +373   24          0  |         0         0          0         0         0
DEC-27  14200 C        0       0       0       0       0  |       0       0       0   11885     +372   24          0  |         0         0          0         0         0
DEC-27  14400 C        0       0       0       0       0  |       0       0       0   11692     +371   24          0  |         0         0          0         0         0
DEC-27  14600 C        0       0       0       0       0  |       0       0       0   11500     +370   24          0  |         0         0          0         0         0
DEC-27  14800 C        0       0       0       0       0  |       0       0       0   11309     +369   24          0  |         0         0          0         0         0
DEC-27  15000 C        0       0       0       0       0  |       0       0       0   11118     +368   24          0  |         0         0          0         0         0
DEC-27  15200 C        0       0       0       0       0  |       0       0       0   10928     +366   24          0  |         0         0          0         0         0
DEC-27  15400 C        0       0       0       0       0  |       0       0       0   10739     +365   23          0  |         0         0          0         0         0
DEC-27  15600 C        0       0       0       0       0  |       0       0       0   10550     +363   23          0  |         0         0          0         0         0
DEC-27  15800 C        0       0       0       0       0  |       0       0       0   10363     +362   23          0  |         0         0          0         0         0
DEC-27  16000 C        0       0       0       0       0  |       0       0       0   10176     +360   23          0  |         0         0          0         0         0
DEC-27  16200 C        0       0       0       0       0  |       0       0       0    9991     +358   23          0  |         0         0          0         0         0
DEC-27  16400 C        0       0       0       0       0  |       0       0       0    9807     +357   23          0  |         0         0          0         0         0
DEC-27  16600 C        0       0       0       0       0  |       0       0       0    9623     +354   23          0  |         0         0          0         0         0
DEC-27  16800 C        0       0       0       0       0  |       0       0       0    9441     +353   23          0  |         0         0          0         0         0
DEC-27  17000 C        0       0       0       0       0  |       0       0       0    9260     +350   23          0  |         0         0          0         0         0
DEC-27  17200 C        0       0       0       0       0  |       0       0       0    9080     +348   23          0  |         0         0          0         0         0
DEC-27  17400 C        0       0       0       0       0  |       0       0       0    8902     +346   23          0  |         0         0          0         0         0
DEC-27  17600 C        0       0       0       0       0  |       0       0       0    8725     +344   23          0  |         0         0          0         0         0
DEC-27  17800 C        0       0       0       0       0  |       0       0       0    8549     +341   23          0  |         0         0          0         0         0
DEC-27  18000 C        0       0       0       0       0  |       0       0       0    8375     +339   23          0  |         0         0          0         0         0
DEC-27  18200 C        0       0       0       0       0  |       0       0       0    8202     +337   23          0  |         0         0          0         0         0
DEC-27  18400 C        0       0       0       0       0  |       0       0       0    8030     +333   23          0  |         0         0          0         0         0
DEC-27  18600 C        0       0       0       0       0  |       0       0       0    7860     +330   23          0  |         0         0          0         0         0
DEC-27  18800 C        0       0       0       0       0  |       0       0       0    7692     +328   23          0  |         0         0          0         0         0
DEC-27  19000 C        0       0       0       0       0  |       0       0       0    7525     +325   23          0  |         0         0          0         0         0
DEC-27  19200 C        0       0       0       0       0  |       0       0       0    7360     +322   23          0  |         0         0          0         0         0
DEC-27  19400 C        0       0       0       0       0  |       0       0       0    7197     +319   23          0  |         0         0          0         0         0
DEC-27  19600 C        0       0       0       0       0  |       0       0       0    7035     +315   23          0  |         0         0          0         0         0
DEC-27  19800 C        0       0       0       0       0  |       0       0       0    6875     +312   23          0  |         0         0          0         0         0
DEC-27  20000 C        0       0       0       0       0  |       0       0       0    6717     +309   23          0  |         0         0          0         0         0
DEC-27  20400 C        0       0       0       0       0  |       0       0       0    6407     +302   22          0  |         0         0          0         0         0
DEC-27  20800 C        0       0       0       0       0  |       0       0       0    6103     +294   22          0  |         0         0          0         0         0
DEC-27  21200 C        0       0       0       0       0  |       0       0       0    5808     +287   22          0  |         0         0          0         0         0
DEC-27  21600 C        0       0       0       0       0  |       0       0       0    5521     +280   22          0  |         0         0          0         0         0
DEC-27  22000 C        0       0       0       0       0  |       0       0       0    5242     +272   22          0  |         0         0          0        10         0
DEC-27  22400 C        0       0       0       0       0  |       0       0       0    4971     +264   22          0  |         0         0          0         0         0
DEC-27  22800 C        0       0       0       0       0  |       0       0       0    4709     +256   22          0  |         0         0          0         0         0
DEC-27  23200 C        0       0       0       0       0  |       0       0       0    4455     +247   22          0  |         0         0          0         0         0
DEC-27  23600 C        0       0       0       0       0  |       0       0       0    4210     +239   22          0  |         0         0          0         0         0
DEC-27  24000 C        0       0       0       0       0  |       0       0       0    3987     +243   22          0  |         0         0          0         0         0
DEC-27  24400 C        0       0       0       0       0  |       0       0       0    3753     +229   22          0  |         0         0          0         0         0
DEC-27  24800 C        0       0       0       0       0  |       0       0       0    3531     +217   22          0  |         0         0          0         0         0
DEC-27  25200 C        0       0       0       0       0  |       0       0       0    3318     +206   22          0  |         0         0          0         0         0
DEC-27  25600 C        0       0       0       0       0  |       0       0       0    3116     +197   21          0  |         0         0          0         0         0
DEC-27  26000 C        0       0       0       0       0  |       0       0       0    2924     +184   21          0  |         0         0          0         0         0
DEC-27  26400 C        0       0       0       0       0  |       0       0       0    2741     +172   21          0  |         0         0          0         0         0
DEC-27  26800 C        0       0       0       0       0  |       0       0       0    2569     +163   21          0  |         0         0          0         0         0
DEC-27  27200 C        0       0       0       0       0  |       0       0       0    2407     +155   21          0  |         0         0          0         0         0
DEC-27  27600 C        0       0       0       0       0  |       0       0       0    2254     +149   21          0  |         0         0          0         0         0
DEC-27  28000 C        0       0       0       0       0  |       0       0       0    2110     +144   21          0  |      2260      1800          0         4         0
DEC-27  28400 C        0       0       0       0       0  |       0       0       0    1969     +135   21          0  |         0         0          0         0         0
DEC-27  28800 C        0       0       0       0       0  |       0       0       0    1837     +127   21          0  |         0         0          0         0         0
DEC-27  29200 C        0       0       0       0       0  |       0       0       0    1713     +121   21          0  |         0         0          0         0         0
DEC-27  29600 C        0       0       0       0       0  |       0       0       0    1595     +113   21          0  |         0         0          0         0         0
DEC-27  30000 C        0       0       0       0       0  |       0       0       0    1484     +107   21          0  |         0         0          0         0         0
DEC-27  30400 C        0       0       0       0       0  |       0       0       0    1379     +100   21          0  |         0         0          0         0         0
DEC-27  30800 C        0       0       0       0       0  |       0       0       0    1281      +95   21          0  |         0         0          0         0         0
DEC-27  31200 C        0       0       0       0       0  |       0       0       0    1188      +88   21          0  |         0         0          0         0         0
DEC-27  31600 C        0       0       0       0       0  |       0       0       0    1101      +83   21          0  |         0         0          0         0         0
DEC-27  32000 C        0       0       0       0       0  |       0       0       0    1020      +78   21          0  |         0         0          0        10         0
DEC-27  32400 C        0       0       0       0       0  |       0       0       0     944      +73   21          0  |         0         0          0         0         0
DEC-27  32800 C        0       0       0       0       0  |       0       0       0     872      +68   21          0  |         0         0          0         0         0
DEC-27  33200 C        0       0       0       0       0  |       0       0       0     805      +63   21          0  |         0         0          0         0         0
DEC-27  33600 C        0       0       0       0       0  |       0       0       0     743      +59   21          0  |         0         0          0         0         0
DEC-27  34000 C        0       0       0       0       0  |       0       0       0     685      +55   21          0  |         0         0          0         0         0
DEC-27  34400 C        0       0       0       0       0  |       0       0       0     631      +51   21          0  |         0         0          0         0         0
DEC-27  34800 C        0       0       0       0       0  |       0       0       0     580      +47   20          0  |         0         0          0         0         0
DEC-27  35200 C        0       0       0       0       0  |       0       0       0     533      +43   20          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0        24         0

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-27  11600 P        0       0       0       0       0  |       0       0       0      10       -2   24          0  |       101       101          0         1         0
DEC-27  11800 P        0       0       0       0       0  |       0       0       0      11       -3   24          0  |         0         0          0         0         0
DEC-27  12000 P        0       0       0       0       0  |       0       0       0      13       -3   24          0  |         0         0          0         0         0
DEC-27  12200 P        0       0       0       0       0  |       0       0       0      16       -3   24          0  |         0         0          0         0         0
DEC-27  12400 P        0       0       0       0       0  |       0       0       0      18       -4   24          0  |         0         0          0         0         0
DEC-27  12600 P        0       0       0       0       0  |       0       0       0      21       -4   24          0  |         0         0          0         0         0
DEC-27  12800 P        0       0       0       0       0  |       0       0       0      24       -5   24          0  |         0         0          0         0         0
DEC-27  13000 P        0       0       0       0       0  |       0       0       0      28       -5   24          0  |         0         0          0         0         0
DEC-27  13200 P        0       0       0       0       0  |       0       0       0      31       -6   24          0  |         0         0          0         0         0
DEC-27  13400 P        0       0       0       0       0  |       0       0       0      36       -6   24          0  |         0         0          0         0         0
DEC-27  13600 P        0       0       0       0       0  |       0       0       0      41       -7   24          0  |         0         0          0         0         0
DEC-27  13800 P        0       0       0       0       0  |       0       0       0      46       -8   24          0  |         0         0          0         0         0
DEC-27  14000 P        0       0       0       0       0  |       0       0       0      52       -9   24          0  |         0         0          0         0         0
DEC-27  14200 P        0       0       0       0       0  |       0       0       0      58      -10   24          0  |         0         0          0         0         0
DEC-27  14400 P        0       0       0       0       0  |       0       0       0      65      -11   24          0  |         0         0          0         0         0
DEC-27  14600 P        0       0       0       0       0  |       0       0       0      73      -12   24          0  |         0         0          0         0         0
DEC-27  14800 P        0       0       0       0       0  |       0       0       0      82      -13   24          0  |         0         0          0         0         0
DEC-27  15000 P        0       0       0       0       0  |       0       0       0      91      -14   24          0  |         0         0          0         0         0
DEC-27  15200 P        0       0       0       0       0  |       0       0       0     101      -16   24          0  |         0         0          0         0         0
DEC-27  15400 P        0       0       0       0       0  |       0       0       0     112      -17   23          0  |         0         0          0         0         0
DEC-27  15600 P        0       0       0       0       0  |       0       0       0     123      -19   23          0  |         0         0          0         0         0
DEC-27  15800 P        0       0       0       0       0  |       0       0       0     136      -20   23          0  |         0         0          0         0         0
DEC-27  16000 P        0       0       0       0       0  |       0       0       0     149      -22   23          0  |         0         0          0         0         0
DEC-27  16200 P        0       0       0       0       0  |       0       0       0     164      -24   23          0  |         0         0          0         0         0
DEC-27  16400 P        0       0       0       0       0  |       0       0       0     180      -25   23          0  |         0         0          0         0         0
DEC-27  16600 P        0       0       0       0       0  |       0       0       0     196      -28   23          0  |         0         0          0         0         0
DEC-27  16800 P        0       0       0       0       0  |       0       0       0     214      -29   23          0  |         0         0          0         0         0
DEC-27  17000 P        0       0       0       0       0  |       0       0       0     233      -32   23          0  |         0         0          0         0         0
DEC-27  17200 P        0       0       0       0       0  |       0       0       0     253      -34   23          0  |         0         0          0         0         0
DEC-27  17400 P        0       0       0       0       0  |       0       0       0     275      -36   23          0  |         0         0          0         0         0
DEC-27  17600 P        0       0       0       0       0  |       0       0       0     298      -38   23          0  |         0         0          0         0         0
DEC-27  17800 P        0       0       0       0       0  |       0       0       0     322      -41   23          0  |         0         0          0         0         0
DEC-27  18000 P        0       0       0       0       0  |       0       0       0     348      -43   23          0  |         0         0          0         0         0
DEC-27  18200 P        0       0       0       0       0  |       0       0       0     375      -45   23          0  |         0         0          0         0         0
DEC-27  18400 P        0       0       0       0       0  |       0       0       0     403      -49   23          0  |         0         0          0         0         0
DEC-27  18600 P        0       0       0       0       0  |       0       0       0     433      -52   23          0  |         0         0          0         0         0
DEC-27  18800 P        0       0       0       0       0  |       0       0       0     465      -54   23          0  |         0         0          0         0         0
DEC-27  19000 P        0       0       0       0       0  |       0       0       0     498      -57   23          0  |         0         0          0         0         0
DEC-27  19200 P        0       0       0       0       0  |       0       0       0     533      -60   23          0  |         0         0          0         0         0
DEC-27  19400 P        0       0       0       0       0  |       0       0       0     570      -63   23          0  |         0         0          0         0         0
DEC-27  19600 P        0       0       0       0       0  |       0       0       0     608      -67   23          0  |         0         0          0         0         0
DEC-27  19800 P        0       0       0       0       0  |       0       0       0     648      -70   23          0  |         0         0          0         0         0
DEC-27  20000 P        0       0       0       0       0  |       0       0       0     690      -73   23          0  |         0         0          0         0         0
DEC-27  20400 P        0       0       0       0       0  |       0       0       0     780      -80   22          0  |         0         0          0         0         0
DEC-27  20800 P        0       0       0       0       0  |       0       0       0     876      -88   22          0  |         0         0          0       300         0
DEC-27  21200 P        0       0       0       0       0  |       0       0       0     981      -95   22          0  |       520       520          0         1         0
DEC-27  21600 P        0       0       0       0       0  |       0       0       0    1094     -102   22          0  |         0         0          0         0         0
DEC-27  22000 P        0       0       0       0       0  |       0       0       0    1215     -110   22          0  |         0         0          0        10         0
DEC-27  22400 P        0       0       0       0       0  |       0       0       0    1344     -118   22          0  |         0         0          0         0         0
DEC-27  22800 P        0       0       0       0       0  |       0       0       0    1482     -126   22          0  |         0         0          0         0         0
DEC-27  23200 P        0       0       0       0       0  |       0       0       0    1628     -135   22          0  |         0         0          0         0         0
DEC-27  23600 P        0       0       0       0       0  |       0       0       0    1783     -143   22          0  |         0         0          0         0         0
DEC-27  24000 P        0       0       0       0       0  |       0       0       0    1955     -144   22          0  |         0         0          0         0         0
DEC-27  24400 P        0       0       0       0       0  |       0       0       0    2121     -158   22          0  |         0         0          0         0         0
DEC-27  24800 P        0       0       0       0       0  |       0       0       0    2299     -170   22          0  |         0         0          0         0         0
DEC-27  25200 P        0       0       0       0       0  |       0       0       0    2486     -181   21          0  |         0         0          0         0         0
DEC-27  25600 P        0       0       0       0       0  |       0       0       0    2683     -191   21          0  |         0         0          0         0         0
DEC-27  26000 P        0       0       0       0       0  |       0       0       0    2891     -204   21          0  |         0         0          0         0         0
DEC-27  26400 P        0       0       0       0       0  |       0       0       0    3108     -216   21          0  |         0         0          0         0         0
DEC-27  26800 P        0       0       0       0       0  |       0       0       0    3336     -225   21          0  |         0         0          0         0         0
DEC-27  27200 P        0       0       0       0       0  |       0       0       0    3573     -234   21          0  |         0         0          0         0         0
DEC-27  27600 P        0       0       0       0       0  |       0       0       0    3820     -240   21          0  |         0         0          0         0         0
DEC-27  28000 P        0       0       0       0       0  |       0       0       0    4075     -246   21          0  |      5073      4313          0         2         0
DEC-27  28400 P        0       0       0       0       0  |       0       0       0    4342     -247   21          0  |         0         0          0         0         0
DEC-27  28800 P        0       0       0       0       0  |       0       0       0    4610     -255   21          0  |         0         0          0         0         0
DEC-27  29200 P        0       0       0       0       0  |       0       0       0    4886     -261   21          0  |         0         0          0         0         0
DEC-27  29600 P        0       0       0       0       0  |       0       0       0    5168     -269   21          0  |         0         0          0         0         0
DEC-27  30000 P        0       0       0       0       0  |       0       0       0    5457     -275   21          0  |      5600      5442          0         1         0
DEC-27  30400 P        0       0       0       0       0  |       0       0       0    5752     -282   21          0  |         0         0          0         0         0
DEC-27  30800 P        0       0       0       0       0  |       0       0       0    6054     -287   21          0  |      5680      5680          0         2         0
DEC-27  31200 P        0       0       0       0       0  |       0       0       0    6361     -294   21          0  |         0         0          0         0         0
DEC-27  31600 P        0       0       0       0       0  |       0       0       0    6674     -299   21          0  |         0         0          0         0         0
DEC-27  32000 P        0       0       0       0       0  |       0       0       0    6993     -304   21          0  |         0         0          0        10         0
DEC-27  32400 P        0       0       0       0       0  |       0       0       0    7317     -309   21          0  |         0         0          0         0         0
DEC-27  32800 P        0       0       0       0       0  |       0       0       0    7645     -314   21          0  |         0         0          0         0         0
DEC-27  33200 P        0       0       0       0       0  |       0       0       0    7978     -319   21          0  |         0         0          0         0         0
DEC-27  33600 P        0       0       0       0       0  |       0       0       0    8316     -323   21          0  |         0         0          0         0         0
DEC-27  34000 P        0       0       0       0       0  |       0       0       0    8658     -327   21          0  |         0         0          0         0         0
DEC-27  34400 P        0       0       0       0       0  |       0       0       0    9004     -331   21          0  |         0         0          0         0         0
DEC-27  34800 P        0       0       0       0       0  |       0       0       0    9353     -335   20          0  |         0         0          0         0         0
DEC-27  35200 P        0       0       0       0       0  |       0       0       0    9706     -339   20          0  |      9390      9120          0         3         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0       330         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0       354         0

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUN-28  19400 C        0       0       0       0       0  |       0       0       0    7689     +317   25          0  |         0         0          0         0         0
JUN-28  19600 C        0       0       0       0       0  |       0       0       0    7534     +314   25          0  |         0         0          0         0         0
JUN-28  19800 C        0       0       0       0       0  |       0       0       0    7380     +312   25          0  |         0         0          0         0         0
JUN-28  20000 C        0       0       0       0       0  |       0       0       0    7227     +309   25          0  |         0         0          0         0         0
JUN-28  20400 C        0       0       0       0       0  |       0       0       0    6926     +304   25          0  |         0         0          0         0         0
JUN-28  20800 C        0       0       0       0       0  |       0       0       0    6630     +298   24          0  |         0         0          0         0         0
JUN-28  21200 C        0       0       0       0       0  |       0       0       0    6340     +293   24          0  |         0         0          0         0         0
JUN-28  21600 C        0       0       0       0       0  |       0       0       0    6055     +287   24          0  |         0         0          0         0         0
JUN-28  22000 C        0       0       0       0       0  |       0       0       0    5776     +281   24          0  |         0         0          0         0         0
JUN-28  22400 C        0       0       0       0       0  |       0       0       0    5503     +275   23          0  |         0         0          0         0         0
JUN-28  22800 C        0       0       0       0       0  |       0       0       0    5236     +269   23          0  |         0         0          0         0         0
JUN-28  23200 C        0       0       0       0       0  |       0       0       0    4975     +262   23          0  |         0         0          0         0         0
JUN-28  23600 C        0       0       0       0       0  |       0       0       0    4721     +256   23          0  |         0         0          0         0         0
JUN-28  24000 C        0       0       0       0       0  |       0       0       0    4473     +250   23          0  |         0         0          0         0         0
JUN-28  24400 C        0       0       0       0       0  |       0       0       0    4231     +243   22          0  |         0         0          0         0         0
JUN-28  24800 C        0       0       0       0       0  |       0       0       0    3996     +236   22          0  |         0         0          0         0         0
JUN-28  25200 C        0       0       0       0       0  |       0       0       0    3767     +228   22          0  |         0         0          0         0         0
JUN-28  25600 C        0       0       0       0       0  |       0       0       0    3546     +221   22          0  |         0         0          0         0         0
JUN-28  26000 C        0       0       0       0       0  |       0       0       0    3331     +202   21          0  |         0         0          0         0         0
JUN-28  26400 C        0       0       0       0       0  |       0       0       0    3135     +194   21          0  |         0         0          0         0         0
JUN-28  26800 C        0       0       0       0       0  |       0       0       0    2947     +187   21          0  |         0         0          0         0         0
JUN-28  27200 C        0       0       0       0       0  |       0       0       0    2766     +180   21          0  |         0         0          0         0         0
JUN-28  27600 C        0       0       0       0       0  |       0       0       0    2591     +172   21          0  |         0         0          0         0         0
JUN-28  28000 C        0       0       0       0       0  |       0       0       0    2424     +164   21          0  |         0         0          0         0         0
JUN-28  28400 C        0       0       0       0       0  |       0       0       0    2264     +157   20          0  |         0         0          0         0         0
JUN-28  28800 C        0       0       0       0       0  |       0       0       0    2111     +150   20          0  |         0         0          0         0         0
JUN-28  29200 C        0       0       0       0       0  |       0       0       0    1965     +143   20          0  |         0         0          0         0         0
JUN-28  29600 C        0       0       0       0       0  |       0       0       0    1825     +135   20          0  |         0         0          0         0         0
JUN-28  30000 C        0       0       0       0       0  |       0       0       0    1693     +129   20          0  |         0         0          0         0         0
JUN-28  30400 C        0       0       0       0       0  |       0       0       0    1567     +122   20          0  |         0         0          0         0         0
JUN-28  30800 C        0       0       0       0       0  |       0       0       0    1447     +115   19          0  |         0         0          0         0         0
JUN-28  31200 C        0       0       0       0       0  |       0       0       0    1334     +109   19          0  |         0         0          0         0         0
JUN-28  31600 C        0       0       0       0       0  |       0       0       0    1227     +102   19          0  |         0         0          0         0         0
JUN-28  32000 C        0       0       0       0       0  |       0       0       0    1126      +96   19          0  |         0         0          0         0         0
JUN-28  32400 C        0       0       0       0       0  |       0       0       0    1031      +90   19          0  |         0         0          0         0         0
JUN-28  32800 C        0       0       0       0       0  |       0       0       0     941      +83   19          0  |         0         0          0         0         0
JUN-28  33200 C        0       0       0       0       0  |       0       0       0     858      +78   18          0  |         0         0          0         0         0
JUN-28  33600 C        0       0       0       0       0  |       0       0       0     780      +73   18          0  |         0         0          0         0         0
JUN-28  34000 C        0       0       0       0       0  |       0       0       0     707      +68   18          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0         0         0

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUN-28  19400 P        0       0       0       0       0  |       0       0       0    1056      -65   25          0  |         0         0          0         0         0
JUN-28  19600 P        0       0       0       0       0  |       0       0       0    1101      -68   25          0  |         0         0          0         0         0
JUN-28  19800 P        0       0       0       0       0  |       0       0       0    1147      -70   25          0  |         0         0          0         0         0
JUN-28  20000 P        0       0       0       0       0  |       0       0       0    1194      -73   25          0  |         0         0          0         0         0
JUN-28  20400 P        0       0       0       0       0  |       0       0       0    1293      -78   25          0  |         0         0          0         0         0
JUN-28  20800 P        0       0       0       0       0  |       0       0       0    1397      -84   24          0  |         0         0          0         0         0
JUN-28  21200 P        0       0       0       0       0  |       0       0       0    1507      -89   24          0  |         0         0          0         0         0
JUN-28  21600 P        0       0       0       0       0  |       0       0       0    1622      -95   24          0  |         0         0          0         0         0
JUN-28  22000 P        0       0       0       0       0  |       0       0       0    1743     -101   24          0  |         0         0          0         0         0
JUN-28  22400 P        0       0       0       0       0  |       0       0       0    1870     -107   23          0  |         0         0          0         0         0
JUN-28  22800 P        0       0       0       0       0  |       0       0       0    2003     -113   23          0  |         0         0          0         0         0
JUN-28  23200 P        0       0       0       0       0  |       0       0       0    2142     -120   23          0  |         0         0          0         0         0
JUN-28  23600 P        0       0       0       0       0  |       0       0       0    2288     -126   23          0  |         0         0          0         0         0
JUN-28  24000 P        0       0       0       0       0  |       0       0       0    2440     -132   23          0  |         0         0          0         0         0
JUN-28  24400 P        0       0       0       0       0  |       0       0       0    2598     -139   22          0  |         0         0          0         0         0
JUN-28  24800 P        0       0       0       0       0  |       0       0       0    2763     -146   22          0  |         0         0          0         0         0
JUN-28  25200 P        0       0       0       0       0  |       0       0       0    2934     -154   22          0  |         0         0          0         0         0
JUN-28  25600 P        0       0       0       0       0  |       0       0       0    3113     -161   22          0  |         0         0          0         0         0
JUN-28  26000 P        0       0       0       0       0  |       0       0       0    3298     -180   21          0  |         0         0          0         0         0
JUN-28  26400 P        0       0       0       0       0  |       0       0       0    3502     -188   21          0  |         0         0          0         0         0
JUN-28  26800 P        0       0       0       0       0  |       0       0       0    3714     -195   21          0  |         0         0          0         0         0
JUN-28  27200 P        0       0       0       0       0  |       0       0       0    3933     -202   21          0  |         0         0          0         0         0
JUN-28  27600 P        0       0       0       0       0  |       0       0       0    4158     -210   21          0  |         0         0          0         0         0
JUN-28  28000 P        0       0       0       0       0  |       0       0       0    4391     -218   21          0  |         0         0          0         0         0
JUN-28  28400 P        0       0       0       0       0  |       0       0       0    4631     -225   20          0  |         0         0          0         0         0
JUN-28  28800 P        0       0       0       0       0  |       0       0       0    4878     -232   20          0  |         0         0          0         0         0
JUN-28  29200 P        0       0       0       0       0  |       0       0       0    5132     -239   20          0  |         0         0          0         0         0
JUN-28  29600 P        0       0       0       0       0  |       0       0       0    5392     -247   20          0  |         0         0          0         0         0
JUN-28  30000 P        0       0       0       0       0  |       0       0       0    5660     -253   20          0  |         0         0          0         0         0
JUN-28  30400 P        0       0       0       0       0  |       0       0       0    5934     -260   20          0  |         0         0          0         0         0
JUN-28  30800 P        0       0       0       0       0  |       0       0       0    6214     -267   19          0  |         0         0          0         0         0
JUN-28  31200 P        0       0       0       0       0  |       0       0       0    6501     -273   19          0  |         0         0          0         0         0
JUN-28  31600 P        0       0       0       0       0  |       0       0       0    6794     -280   19          0  |         0         0          0         0         0
JUN-28  32000 P        0       0       0       0       0  |       0       0       0    7093     -286   19          0  |         0         0          0         0         0
JUN-28  32400 P        0       0       0       0       0  |       0       0       0    7398     -292   19          0  |         0         0          0         0         0
JUN-28  32800 P        0       0       0       0       0  |       0       0       0    7708     -299   19          0  |         0         0          0         0         0
JUN-28  33200 P        0       0       0       0       0  |       0       0       0    8025     -304   18          0  |         0         0          0         0         0
JUN-28  33600 P        0       0       0       0       0  |       0       0       0    8347     -309   18          0  |         0         0          0         0         0
JUN-28  34000 P        0       0       0       0       0  |       0       0       0    8674     -314   18          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0         0         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0         0         0

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-28  12000 C        0       0       0       0       0  |       0       0       0   14251     +368   30          0  |         0         0          0         0         0
DEC-28  12200 C        0       0       0       0       0  |       0       0       0   14066     +367   30          0  |         0         0          0         0         0
DEC-28  12400 C        0       0       0       0       0  |       0       0       0   13882     +367   30          0  |         0         0          0         0         0
DEC-28  12600 C        0       0       0       0       0  |       0       0       0   13698     +366   29          0  |         0         0          0         0         0
DEC-28  12800 C        0       0       0       0       0  |       0       0       0   13515     +365   29          0  |         0         0          0         0         0
DEC-28  13000 C        0       0       0       0       0  |       0       0       0   13333     +364   29          0  |         0         0          0         0         0
DEC-28  13200 C        0       0       0       0       0  |       0       0       0   13152     +363   29          0  |         0         0          0         0         0
DEC-28  13400 C        0       0       0       0       0  |       0       0       0   12971     +362   29          0  |         0         0          0         0         0
DEC-28  13600 C        0       0       0       0       0  |       0       0       0   12791     +361   29          0  |         0         0          0         0         0
DEC-28  13800 C        0       0       0       0       0  |       0       0       0   12612     +360   29          0  |         0         0          0         0         0
DEC-28  14000 C        0       0       0       0       0  |       0       0       0   12434     +359   29          0  |         0         0          0         0         0
DEC-28  14200 C        0       0       0       0       0  |       0       0       0   12256     +357   28          0  |         0         0          0         0         0
DEC-28  14400 C        0       0       0       0       0  |       0       0       0   12080     +356   28          0  |         0         0          0         0         0
DEC-28  14600 C        0       0       0       0       0  |       0       0       0   11904     +355   28          0  |         0         0          0         0         0
DEC-28  14800 C        0       0       0       0       0  |       0       0       0   11729     +353   28          0  |         0         0          0         0         0
DEC-28  15000 C        0       0       0       0       0  |       0       0       0   11555     +352   28          0  |         0         0          0         0         0
DEC-28  15200 C        0       0       0       0       0  |       0       0       0   11382     +351   28          0  |         0         0          0         0         0
DEC-28  15400 C        0       0       0       0       0  |       0       0       0   11209     +349   28          0  |         0         0          0         0         0
DEC-28  15600 C        0       0       0       0       0  |       0       0       0   11038     +348   28          0  |         0         0          0         0         0
DEC-28  15800 C        0       0       0       0       0  |       0       0       0   10868     +347   27          0  |         0         0          0         0         0
DEC-28  16000 C        0       0       0       0       0  |       0       0       0   10698     +344   27          0  |         0         0          0         0         0
DEC-28  16200 C        0       0       0       0       0  |       0       0       0   10530     +343   27          0  |         0         0          0         0         0
DEC-28  16400 C        0       0       0       0       0  |       0       0       0   10362     +341   27          0  |         0         0          0         0         0
DEC-28  16600 C        0       0       0       0       0  |       0       0       0   10195     +339   27          0  |         0         0          0         0         0
DEC-28  16800 C        0       0       0       0       0  |       0       0       0   10030     +338   27          0  |         0         0          0         0         0
DEC-28  17000 C        0       0       0       0       0  |       0       0       0    9865     +336   27          0  |         0         0          0         0         0
DEC-28  17200 C        0       0       0       0       0  |       0       0       0    9702     +335   27          0  |         0         0          0         0         0
DEC-28  17400 C        0       0       0       0       0  |       0       0       0    9539     +333   27          0  |         0         0          0         0         0
DEC-28  17600 C        0       0       0       0       0  |       0       0       0    9378     +331   26          0  |         0         0          0         0         0
DEC-28  17800 C        0       0       0       0       0  |       0       0       0    9217     +329   26          0  |         0         0          0         0         0
DEC-28  18000 C        0       0       0       0       0  |       0       0       0    9058     +327   26          0  |         0         0          0         0         0
DEC-28  18200 C        0       0       0       0       0  |       0       0       0    8899     +325   26          0  |         0         0          0         0         0
DEC-28  18400 C        0       0       0       0       0  |       0       0       0    8742     +323   26          0  |         0         0          0         0         0
DEC-28  18600 C        0       0       0       0       0  |       0       0       0    8586     +321   26          0  |         0         0          0         0         0
DEC-28  18800 C        0       0       0       0       0  |       0       0       0    8431     +319   26          0  |         0         0          0         0         0
DEC-28  19000 C        0       0       0       0       0  |       0       0       0    8277     +316   26          0  |         0         0          0         0         0
DEC-28  19200 C        0       0       0       0       0  |       0       0       0    8124     +314   25          0  |         0         0          0         0         0
DEC-28  19400 C        0       0       0       0       0  |       0       0       0    7973     +312   25          0  |         0         0          0         0         0
DEC-28  19600 C        0       0       0       0       0  |       0       0       0    7822     +310   25          0  |         0         0          0         0         0
DEC-28  19800 C        0       0       0       0       0  |       0       0       0    7673     +307   25          0  |         0         0          0         0         0
DEC-28  20000 C        0       0       0       0       0  |       0       0       0    7525     +305   25          0  |         0         0          0         0         0
DEC-28  20400 C        0       0       0       0       0  |       0       0       0    7233     +301   25          0  |         0         0          0         0         0
DEC-28  20800 C        0       0       0       0       0  |       0       0       0    6945     +296   24          0  |         0         0          0         0         0
DEC-28  21200 C        0       0       0       0       0  |       0       0       0    6662     +290   24          0  |         0         0          0         0         0
DEC-28  21600 C        0       0       0       0       0  |       0       0       0    6385     +285   24          0  |         0         0          0         0         0
DEC-28  22000 C        0       0       0       0       0  |       0       0       0    6112     +279   24          0  |         0         0          0         0         0
DEC-28  22400 C        0       0       0       0       0  |       0       0       0    5845     +274   23          0  |         0         0          0         0         0
DEC-28  22800 C        0       0       0       0       0  |       0       0       0    5584     +269   23          0  |         0         0          0         0         0
DEC-28  23200 C        0       0       0       0       0  |       0       0       0    5328     +263   23          0  |         0         0          0         0         0
DEC-28  23600 C        0       0       0       0       0  |       0       0       0    5077     +257   23          0  |         0         0          0         0         0
DEC-28  24000 C        0       0       0       0       0  |       0       0       0    4832     +251   23          0  |         0         0          0         0         0
DEC-28  24400 C        0       0       0       0       0  |       0       0       0    4593     +245   22          0  |         0         0          0         0         0
DEC-28  24800 C        0       0       0       0       0  |       0       0       0    4359     +238   22          0  |         0         0          0         0         0
DEC-28  25200 C        0       0       0       0       0  |       0       0       0    4132     +232   22          0  |         0         0          0         0         0
DEC-28  25600 C        0       0       0       0       0  |       0       0       0    3910     +225   22          0  |         0         0          0         0         0
DEC-28  26000 C        0       0       0       0       0  |       0       0       0    3695     +205   21          0  |         0         0          0         0         0
DEC-28  26400 C        0       0       0       0       0  |       0       0       0    3499     +198   21          0  |         0         0          0         0         0
DEC-28  26800 C        0       0       0       0       0  |       0       0       0    3309     +191   21          0  |         0         0          0         0         0
DEC-28  27200 C        0       0       0       0       0  |       0       0       0    3126     +185   21          0  |         0         0          0         0         0
DEC-28  27600 C        0       0       0       0       0  |       0       0       0    2949     +178   21          0  |         0         0          0         0         0
DEC-28  28000 C        0       0       0       0       0  |       0       0       0    2779     +172   21          0  |         0         0          0         0         0
DEC-28  28400 C        0       0       0       0       0  |       0       0       0    2614     +164   20          0  |         0         0          0         0         0
DEC-28  28800 C        0       0       0       0       0  |       0       0       0    2456     +157   20          0  |         0         0          0         0         0
DEC-28  29200 C        0       0       0       0       0  |       0       0       0    2305     +152   20          0  |         0         0          0         0         0
DEC-28  29600 C        0       0       0       0       0  |       0       0       0    2159     +145   20          0  |         0         0          0         0         0
DEC-28  30000 C        0       0       0       0       0  |       0       0       0    2019     +138   20          0  |         0         0          0         0         0
DEC-28  30400 C        0       0       0       0       0  |       0       0       0    1886     +132   20          0  |         0         0          0         0         0
DEC-28  30800 C        0       0       0       0       0  |       0       0       0    1758     +126   19          0  |         0         0          0         0         0
DEC-28  31200 C        0       0       0       0       0  |       0       0       0    1636     +119   19          0  |         0         0          0         0         0
DEC-28  31600 C        0       0       0       0       0  |       0       0       0    1520     +113   19          0  |         0         0          0         0         0
DEC-28  32000 C        0       0       0       0       0  |       0       0       0    1409     +107   19          0  |         0         0          0         0         0
DEC-28  32400 C        0       0       0       0       0  |       0       0       0    1304     +101   19          0  |         0         0          0         0         0
DEC-28  32800 C        0       0       0       0       0  |       0       0       0    1205      +96   19          0  |         0         0          0         0         0
DEC-28  33200 C        0       0       0       0       0  |       0       0       0    1111      +90   18          0  |         0         0          0         0         0
DEC-28  33600 C        0       0       0       0       0  |       0       0       0    1022      +85   18          0  |         0         0          0         0         0
DEC-28  34000 C        0       0       0       0       0  |       0       0       0     938      +79   18          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0         0         0

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-28  12000 P        0       0       0       0       0  |       0       0       0     211      -14   30          0  |         0         0          0         0         0
DEC-28  12200 P        0       0       0       0       0  |       0       0       0     226      -15   30          0  |         0         0          0         0         0
DEC-28  12400 P        0       0       0       0       0  |       0       0       0     242      -15   30          0  |         0         0          0         0         0
DEC-28  12600 P        0       0       0       0       0  |       0       0       0     258      -16   29          0  |         0         0          0         0         0
DEC-28  12800 P        0       0       0       0       0  |       0       0       0     275      -17   29          0  |         0         0          0         0         0
DEC-28  13000 P        0       0       0       0       0  |       0       0       0     293      -18   29          0  |         0         0          0         0         0
DEC-28  13200 P        0       0       0       0       0  |       0       0       0     312      -19   29          0  |         0         0          0         0         0
DEC-28  13400 P        0       0       0       0       0  |       0       0       0     331      -20   29          0  |         0         0          0         0         0
DEC-28  13600 P        0       0       0       0       0  |       0       0       0     351      -21   29          0  |         0         0          0         0         0
DEC-28  13800 P        0       0       0       0       0  |       0       0       0     372      -22   29          0  |         0         0          0         0         0
DEC-28  14000 P        0       0       0       0       0  |       0       0       0     394      -23   29          0  |         0         0          0         0         0
DEC-28  14200 P        0       0       0       0       0  |       0       0       0     416      -25   28          0  |         0         0          0         0         0
DEC-28  14400 P        0       0       0       0       0  |       0       0       0     440      -26   28          0  |         0         0          0         0         0
DEC-28  14600 P        0       0       0       0       0  |       0       0       0     464      -27   28          0  |         0         0          0         0         0
DEC-28  14800 P        0       0       0       0       0  |       0       0       0     489      -29   28          0  |         0         0          0         0         0
DEC-28  15000 P        0       0       0       0       0  |       0       0       0     515      -30   28          0  |         0         0          0         0         0
DEC-28  15200 P        0       0       0       0       0  |       0       0       0     542      -31   28          0  |         0         0          0         0         0
DEC-28  15400 P        0       0       0       0       0  |       0       0       0     569      -33   28          0  |         0         0          0         0         0
DEC-28  15600 P        0       0       0       0       0  |       0       0       0     598      -34   28          0  |         0         0          0         0         0
DEC-28  15800 P        0       0       0       0       0  |       0       0       0     628      -35   27          0  |         0         0          0         0         0
DEC-28  16000 P        0       0       0       0       0  |       0       0       0     658      -38   27          0  |         0         0          0         0         0
DEC-28  16200 P        0       0       0       0       0  |       0       0       0     690      -39   27          0  |         0         0          0         0         0
DEC-28  16400 P        0       0       0       0       0  |       0       0       0     722      -41   27          0  |         0         0          0         0         0
DEC-28  16600 P        0       0       0       0       0  |       0       0       0     755      -43   27          0  |         0         0          0         0         0
DEC-28  16800 P        0       0       0       0       0  |       0       0       0     790      -44   27          0  |         0         0          0         0         0
DEC-28  17000 P        0       0       0       0       0  |       0       0       0     825      -46   27          0  |         0         0          0         0         0
DEC-28  17200 P        0       0       0       0       0  |       0       0       0     862      -47   27          0  |         0         0          0         0         0
DEC-28  17400 P        0       0       0       0       0  |       0       0       0     899      -49   27          0  |         0         0          0         0         0
DEC-28  17600 P        0       0       0       0       0  |       0       0       0     938      -51   26          0  |         0         0          0         0         0
DEC-28  17800 P        0       0       0       0       0  |       0       0       0     977      -53   26          0  |         0         0          0         0         0
DEC-28  18000 P        0       0       0       0       0  |       0       0       0    1018      -55   26          0  |         0         0          0         0         0
DEC-28  18200 P        0       0       0       0       0  |       0       0       0    1059      -57   26          0  |         0         0          0         0         0
DEC-28  18400 P        0       0       0       0       0  |       0       0       0    1102      -59   26          0  |         0         0          0         0         0
DEC-28  18600 P        0       0       0       0       0  |       0       0       0    1146      -61   26          0  |         0         0          0         0         0
DEC-28  18800 P        0       0       0       0       0  |       0       0       0    1191      -63   26          0  |         0         0          0         0         0
DEC-28  19000 P        0       0       0       0       0  |       0       0       0    1237      -66   26          0  |         0         0          0         0         0
DEC-28  19200 P        0       0       0       0       0  |       0       0       0    1284      -68   25          0  |         0         0          0         0         0
DEC-28  19400 P        0       0       0       0       0  |       0       0       0    1333      -70   25          0  |         0         0          0         0         0
DEC-28  19600 P        0       0       0       0       0  |       0       0       0    1382      -72   25          0  |         0         0          0         0         0
DEC-28  19800 P        0       0       0       0       0  |       0       0       0    1433      -75   25          0  |         0         0          0         0         0
DEC-28  20000 P        0       0       0       0       0  |       0       0       0    1485      -77   25          0  |         0         0          0         0         0
DEC-28  20400 P        0       0       0       0       0  |       0       0       0    1593      -81   25          0  |         0         0          0         0         0
DEC-28  20800 P        0       0       0       0       0  |       0       0       0    1705      -86   24          0  |         0         0          0         0         0
DEC-28  21200 P        0       0       0       0       0  |       0       0       0    1822      -92   24          0  |         0         0          0         0         0
DEC-28  21600 P        0       0       0       0       0  |       0       0       0    1945      -97   24          0  |         0         0          0         0         0
DEC-28  22000 P        0       0       0       0       0  |       0       0       0    2072     -103   24          0  |         0         0          0         0         0
DEC-28  22400 P        0       0       0       0       0  |       0       0       0    2205     -108   23          0  |         0         0          0         0         0
DEC-28  22800 P        0       0       0       0       0  |       0       0       0    2344     -113   23          0  |         0         0          0         0         0
DEC-28  23200 P        0       0       0       0       0  |       0       0       0    2488     -119   23          0  |         0         0          0         0         0
DEC-28  23600 P        0       0       0       0       0  |       0       0       0    2637     -125   23          0  |         0         0          0         0         0
DEC-28  24000 P        0       0       0       0       0  |       0       0       0    2792     -131   23          0  |         0         0          0         0         0
DEC-28  24400 P        0       0       0       0       0  |       0       0       0    2953     -137   22          0  |         0         0          0         0         0
DEC-28  24800 P        0       0       0       0       0  |       0       0       0    3119     -144   22          0  |         0         0          0         0         0
DEC-28  25200 P        0       0       0       0       0  |       0       0       0    3292     -150   22          0  |         0         0          0         0         0
DEC-28  25600 P        0       0       0       0       0  |       0       0       0    3470     -157   22          0  |         0         0          0         0         0
DEC-28  26000 P        0       0       0       0       0  |       0       0       0    3655     -177   21          0  |         0         0          0         0         0
DEC-28  26400 P        0       0       0       0       0  |       0       0       0    3859     -184   21          0  |         0         0          0         0         0
DEC-28  26800 P        0       0       0       0       0  |       0       0       0    4069     -191   21          0  |         0         0          0         0         0
DEC-28  27200 P        0       0       0       0       0  |       0       0       0    4286     -197   21          0  |         0         0          0         0         0
DEC-28  27600 P        0       0       0       0       0  |       0       0       0    4509     -204   21          0  |         0         0          0         0         0
DEC-28  28000 P        0       0       0       0       0  |       0       0       0    4739     -210   21          0  |         0         0          0         0         0
DEC-28  28400 P        0       0       0       0       0  |       0       0       0    4974     -218   20          0  |         0         0          0         0         0
DEC-28  28800 P        0       0       0       0       0  |       0       0       0    5216     -225   20          0  |         0         0          0         0         0
DEC-28  29200 P        0       0       0       0       0  |       0       0       0    5465     -230   20          0  |         0         0          0         0         0
DEC-28  29600 P        0       0       0       0       0  |       0       0       0    5719     -237   20          0  |         0         0          0         0         0
DEC-28  30000 P        0       0       0       0       0  |       0       0       0    5979     -244   20          0  |         0         0          0         0         0
DEC-28  30400 P        0       0       0       0       0  |       0       0       0    6246     -250   20          0  |         0         0          0         0         0
DEC-28  30800 P        0       0       0       0       0  |       0       0       0    6518     -256   19          0  |         0         0          0         0         0
DEC-28  31200 P        0       0       0       0       0  |       0       0       0    6796     -263   19          0  |         0         0          0         0         0
DEC-28  31600 P        0       0       0       0       0  |       0       0       0    7080     -269   19          0  |         0         0          0         0         0
DEC-28  32000 P        0       0       0       0       0  |       0       0       0    7369     -275   19          0  |         0         0          0         0         0
DEC-28  32400 P        0       0       0       0       0  |       0       0       0    7664     -281   19          0  |         0         0          0         0         0
DEC-28  32800 P        0       0       0       0       0  |       0       0       0    7965     -286   19          0  |         0         0          0         0         0
DEC-28  33200 P        0       0       0       0       0  |       0       0       0    8271     -292   18          0  |         0         0          0         0         0
DEC-28  33600 P        0       0       0       0       0  |       0       0       0    8582     -297   18          0  |         0         0          0         0         0
DEC-28  34000 P        0       0       0       0       0  |       0       0       0    8898     -303   18          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0         0         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0         0         0

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-29  13200 C        0       0       0       0       0  |       0       0       0   13419     +357   29          0  |         0         0          0         0         0
DEC-29  13400 C        0       0       0       0       0  |       0       0       0   13247     +356   29          0  |         0         0          0         0         0
DEC-29  13600 C        0       0       0       0       0  |       0       0       0   13076     +355   29          0  |         0         0          0         0         0
DEC-29  13800 C        0       0       0       0       0  |       0       0       0   12906     +354   29          0  |         0         0          0         0         0
DEC-29  14000 C        0       0       0       0       0  |       0       0       0   12737     +353   29          0  |         0         0          0         0         0
DEC-29  14200 C        0       0       0       0       0  |       0       0       0   12568     +351   28          0  |         0         0          0         0         0
DEC-29  14400 C        0       0       0       0       0  |       0       0       0   12400     +350   28          0  |         0         0          0         0         0
DEC-29  14600 C        0       0       0       0       0  |       0       0       0   12233     +348   28          0  |         0         0          0         0         0
DEC-29  14800 C        0       0       0       0       0  |       0       0       0   12067     +347   28          0  |         0         0          0         0         0
DEC-29  15000 C        0       0       0       0       0  |       0       0       0   11902     +345   28          0  |         0         0          0         0         0
DEC-29  15200 C        0       0       0       0       0  |       0       0       0   11738     +344   28          0  |         0         0          0         0         0
DEC-29  15400 C        0       0       0       0       0  |       0       0       0   11575     +343   28          0  |         0         0          0         0         0
DEC-29  15600 C        0       0       0       0       0  |       0       0       0   11412     +341   28          0  |         0         0          0         0         0
DEC-29  15800 C        0       0       0       0       0  |       0       0       0   11251     +340   27          0  |         0         0          0         0         0
DEC-29  16000 C        0       0       0       0       0  |       0       0       0   11090     +339   27          0  |         0         0          0         0         0
DEC-29  16200 C        0       0       0       0       0  |       0       0       0   10930     +337   27          0  |         0         0          0         0         0
DEC-29  16400 C        0       0       0       0       0  |       0       0       0   10771     +335   27          0  |         0         0          0         0         0
DEC-29  16600 C        0       0       0       0       0  |       0       0       0   10613     +334   27          0  |         0         0          0         0         0
DEC-29  16800 C        0       0       0       0       0  |       0       0       0   10456     +332   27          0  |         0         0          0         0         0
DEC-29  17000 C        0       0       0       0       0  |       0       0       0   10300     +331   27          0  |         0         0          0         0         0
DEC-29  17200 C        0       0       0       0       0  |       0       0       0   10145     +329   27          0  |         0         0          0         0         0
DEC-29  17400 C        0       0       0       0       0  |       0       0       0    9990     +327   26          0  |         0         0          0         0         0
DEC-29  17600 C        0       0       0       0       0  |       0       0       0    9837     +325   26          0  |         0         0          0         0         0
DEC-29  17800 C        0       0       0       0       0  |       0       0       0    9684     +323   26          0  |         0         0          0         0         0
DEC-29  18000 C        0       0       0       0       0  |       0       0       0    9533     +322   26          0  |         0         0          0         0         0
DEC-29  18200 C        0       0       0       0       0  |       0       0       0    9382     +319   26          0  |         0         0          0         0         0
DEC-29  18400 C        0       0       0       0       0  |       0       0       0    9233     +318   26          0  |         0         0          0         0         0
DEC-29  18600 C        0       0       0       0       0  |       0       0       0    9084     +316   26          0  |         0         0          0         0         0
DEC-29  18800 C        0       0       0       0       0  |       0       0       0    8937     +314   26          0  |         0         0          0         0         0
DEC-29  19000 C        0       0       0       0       0  |       0       0       0    8790     +312   26          0  |         0         0          0         0         0
DEC-29  19200 C        0       0       0       0       0  |       0       0       0    8644     +310   25          0  |         0         0          0         0         0
DEC-29  19400 C        0       0       0       0       0  |       0       0       0    8500     +308   25          0  |         0         0          0         0         0
DEC-29  19600 C        0       0       0       0       0  |       0       0       0    8356     +306   25          0  |         0         0          0         0         0
DEC-29  19800 C        0       0       0       0       0  |       0       0       0    8213     +304   25          0  |         0         0          0         0         0
DEC-29  20000 C        0       0       0       0       0  |       0       0       0    8072     +302   25          0  |         0         0          0         0         0
DEC-29  20400 C        0       0       0       0       0  |       0       0       0    7792     +298   25          0  |         0         0          0         0         0
DEC-29  20800 C        0       0       0       0       0  |       0       0       0    7516     +294   24          0  |         0         0          0         0         0
DEC-29  21200 C        0       0       0       0       0  |       0       0       0    7244     +289   24          0  |         0         0          0         0         0
DEC-29  21600 C        0       0       0       0       0  |       0       0       0    6976     +284   24          0  |         0         0          0         0         0
DEC-29  22000 C        0       0       0       0       0  |       0       0       0    6713     +279   24          0  |         0         0          0         0         0
DEC-29  22400 C        0       0       0       0       0  |       0       0       0    6454     +274   24          0  |         0         0          0         0         0
DEC-29  22800 C        0       0       0       0       0  |       0       0       0    6200     +270   23          0  |         0         0          0         0         0
DEC-29  23200 C        0       0       0       0       0  |       0       0       0    5950     +265   23          0  |         0         0          0         0         0
DEC-29  23600 C        0       0       0       0       0  |       0       0       0    5704     +259   23          0  |         0         0          0         0         0
DEC-29  24000 C        0       0       0       0       0  |       0       0       0    5463     +254   23          0  |         0         0          0         0         0
DEC-29  24400 C        0       0       0       0       0  |       0       0       0    5227     +249   22          0  |         0         0          0         0         0
DEC-29  24800 C        0       0       0       0       0  |       0       0       0    4996     +243   22          0  |         0         0          0         0         0
DEC-29  25200 C        0       0       0       0       0  |       0       0       0    4769     +238   22          0  |         0         0          0         0         0
DEC-29  25600 C        0       0       0       0       0  |       0       0       0    4547     +232   22          0  |         0         0          0         0         0
DEC-29  26000 C        0       0       0       0       0  |       0       0       0    4331     +211   21          0  |         0         0          0         0         0
DEC-29  26400 C        0       0       0       0       0  |       0       0       0    4134     +204   21          0  |         0         0          0         0         0
DEC-29  26800 C        0       0       0       0       0  |       0       0       0    3944     +200   21          0  |         0         0          0         0         0
DEC-29  27200 C        0       0       0       0       0  |       0       0       0    3758     +193   21          0  |         0         0          0         0         0
DEC-29  27600 C        0       0       0       0       0  |       0       0       0    3578     +188   21          0  |         0         0          0         0         0
DEC-29  28000 C        0       0       0       0       0  |       0       0       0    3402     +181   21          0  |         0         0          0         0         0
DEC-29  28400 C        0       0       0       0       0  |       0       0       0    3233     +176   20          0  |         0         0          0         0         0
DEC-29  28800 C        0       0       0       0       0  |       0       0       0    3068     +170   20          0  |         0         0          0         0         0
DEC-29  29200 C        0       0       0       0       0  |       0       0       0    2908     +164   20          0  |         0         0          0         0         0
DEC-29  29600 C        0       0       0       0       0  |       0       0       0    2754     +158   20          0  |         0         0          0         0         0
DEC-29  30000 C        0       0       0       0       0  |       0       0       0    2605     +153   20          0  |         0         0          0         0         0
DEC-29  30400 C        0       0       0       0       0  |       0       0       0    2461     +147   20          0  |         0         0          0         0         0
DEC-29  30800 C        0       0       0       0       0  |       0       0       0    2321     +141   19          0  |         0         0          0         0         0
DEC-29  31200 C        0       0       0       0       0  |       0       0       0    2187     +135   19          0  |         0         0          0         0         0
DEC-29  31600 C        0       0       0       0       0  |       0       0       0    2058     +130   19          0  |         0         0          0         0         0
DEC-29  32000 C        0       0       0       0       0  |       0       0       0    1934     +124   19          0  |         0         0          0         0         0
DEC-29  32400 C        0       0       0       0       0  |       0       0       0    1815     +119   19          0  |         0         0          0         0         0
DEC-29  32800 C        0       0       0       0       0  |       0       0       0    1700     +113   19          0  |         0         0          0         0         0
DEC-29  33200 C        0       0       0       0       0  |       0       0       0    1591     +109   18          0  |         0         0          0         0         0
DEC-29  33600 C        0       0       0       0       0  |       0       0       0    1486     +103   18          0  |         0         0          0         0         0
DEC-29  34000 C        0       0       0       0       0  |       0       0       0    1386      +99   18          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0         0         0

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-29  13200 P        0       0       0       0       0  |       0       0       0     566      -26   29          0  |         0         0          0         0         0
DEC-29  13400 P        0       0       0       0       0  |       0       0       0     594      -27   29          0  |         0         0          0         0         0
DEC-29  13600 P        0       0       0       0       0  |       0       0       0     623      -28   29          0  |         0         0          0         0         0
DEC-29  13800 P        0       0       0       0       0  |       0       0       0     653      -29   29          0  |         0         0          0         0         0
DEC-29  14000 P        0       0       0       0       0  |       0       0       0     684      -30   29          0  |         0         0          0         0         0
DEC-29  14200 P        0       0       0       0       0  |       0       0       0     715      -32   28          0  |         0         0          0         0         0
DEC-29  14400 P        0       0       0       0       0  |       0       0       0     747      -33   28          0  |         0         0          0         0         0
DEC-29  14600 P        0       0       0       0       0  |       0       0       0     780      -35   28          0  |         0         0          0         0         0
DEC-29  14800 P        0       0       0       0       0  |       0       0       0     814      -36   28          0  |         0         0          0         0         0
DEC-29  15000 P        0       0       0       0       0  |       0       0       0     849      -38   28          0  |         0         0          0         0         0
DEC-29  15200 P        0       0       0       0       0  |       0       0       0     885      -39   28          0  |         0         0          0         0         0
DEC-29  15400 P        0       0       0       0       0  |       0       0       0     922      -40   28          0  |         0         0          0         0         0
DEC-29  15600 P        0       0       0       0       0  |       0       0       0     959      -42   28          0  |         0         0          0         0         0
DEC-29  15800 P        0       0       0       0       0  |       0       0       0     998      -43   27          0  |         0         0          0         0         0
DEC-29  16000 P        0       0       0       0       0  |       0       0       0    1037      -44   27          0  |         0         0          0         0         0
DEC-29  16200 P        0       0       0       0       0  |       0       0       0    1077      -46   27          0  |         0         0          0         0         0
DEC-29  16400 P        0       0       0       0       0  |       0       0       0    1118      -48   27          0  |         0         0          0         0         0
DEC-29  16600 P        0       0       0       0       0  |       0       0       0    1160      -49   27          0  |         0         0          0         0         0
DEC-29  16800 P        0       0       0       0       0  |       0       0       0    1203      -51   27          0  |         0         0          0         0         0
DEC-29  17000 P        0       0       0       0       0  |       0       0       0    1247      -52   27          0  |         0         0          0         0         0
DEC-29  17200 P        0       0       0       0       0  |       0       0       0    1292      -54   27          0  |         0         0          0         0         0
DEC-29  17400 P        0       0       0       0       0  |       0       0       0    1337      -56   26          0  |         0         0          0         0         0
DEC-29  17600 P        0       0       0       0       0  |       0       0       0    1384      -58   26          0  |         0         0          0         0         0
DEC-29  17800 P        0       0       0       0       0  |       0       0       0    1431      -60   26          0  |         0         0          0         0         0
DEC-29  18000 P        0       0       0       0       0  |       0       0       0    1480      -61   26          0  |         0         0          0         0         0
DEC-29  18200 P        0       0       0       0       0  |       0       0       0    1529      -64   26          0  |         0         0          0         0         0
DEC-29  18400 P        0       0       0       0       0  |       0       0       0    1580      -65   26          0  |         0         0          0         0         0
DEC-29  18600 P        0       0       0       0       0  |       0       0       0    1631      -67   26          0  |         0         0          0         0         0
DEC-29  18800 P        0       0       0       0       0  |       0       0       0    1684      -69   26          0  |         0         0          0         0         0
DEC-29  19000 P        0       0       0       0       0  |       0       0       0    1737      -71   26          0  |         0         0          0         0         0
DEC-29  19200 P        0       0       0       0       0  |       0       0       0    1791      -73   25          0  |         0         0          0         0         0
DEC-29  19400 P        0       0       0       0       0  |       0       0       0    1847      -75   25          0  |         0         0          0         0         0
DEC-29  19600 P        0       0       0       0       0  |       0       0       0    1903      -77   25          0  |         0         0          0         0         0
DEC-29  19800 P        0       0       0       0       0  |       0       0       0    1960      -79   25          0  |         0         0          0         0         0
DEC-29  20000 P        0       0       0       0       0  |       0       0       0    2019      -81   25          0  |         0         0          0         0         0
DEC-29  20400 P        0       0       0       0       0  |       0       0       0    2139      -85   25          0  |         0         0          0         0         0
DEC-29  20800 P        0       0       0       0       0  |       0       0       0    2263      -89   24          0  |         0         0          0         0         0
DEC-29  21200 P        0       0       0       0       0  |       0       0       0    2391      -94   24          0  |         0         0          0         0         0
DEC-29  21600 P        0       0       0       0       0  |       0       0       0    2523      -99   24          0  |         0         0          0         0         0
DEC-29  22000 P        0       0       0       0       0  |       0       0       0    2660     -104   24          0  |         0         0          0         0         0
DEC-29  22400 P        0       0       0       0       0  |       0       0       0    2801     -109   24          0  |         0         0          0         0         0
DEC-29  22800 P        0       0       0       0       0  |       0       0       0    2947     -113   23          0  |         0         0          0         0         0
DEC-29  23200 P        0       0       0       0       0  |       0       0       0    3097     -118   23          0  |         0         0          0         0         0
DEC-29  23600 P        0       0       0       0       0  |       0       0       0    3251     -124   23          0  |         0         0          0         0         0
DEC-29  24000 P        0       0       0       0       0  |       0       0       0    3410     -129   23          0  |         0         0          0         0         0
DEC-29  24400 P        0       0       0       0       0  |       0       0       0    3574     -134   22          0  |         0         0          0         0         0
DEC-29  24800 P        0       0       0       0       0  |       0       0       0    3743     -140   22          0  |         0         0          0         0         0
DEC-29  25200 P        0       0       0       0       0  |       0       0       0    3916     -145   22          0  |         0         0          0         0         0
DEC-29  25600 P        0       0       0       0       0  |       0       0       0    4094     -151   22          0  |         0         0          0         0         0
DEC-29  26000 P        0       0       0       0       0  |       0       0       0    4278     -172   21          0  |         0         0          0         0         0
DEC-29  26400 P        0       0       0       0       0  |       0       0       0    4481     -179   21          0  |         0         0          0         0         0
DEC-29  26800 P        0       0       0       0       0  |       0       0       0    4691     -183   21          0  |         0         0          0         0         0
DEC-29  27200 P        0       0       0       0       0  |       0       0       0    4905     -190   21          0  |         0         0          0         0         0
DEC-29  27600 P        0       0       0       0       0  |       0       0       0    5125     -195   21          0  |         0         0          0         0         0
DEC-29  28000 P        0       0       0       0       0  |       0       0       0    5349     -202   21          0  |         0         0          0         0         0
DEC-29  28400 P        0       0       0       0       0  |       0       0       0    5580     -207   20          0  |         0         0          0         0         0
DEC-29  28800 P        0       0       0       0       0  |       0       0       0    5815     -213   20          0  |         0         0          0         0         0
DEC-29  29200 P        0       0       0       0       0  |       0       0       0    6055     -219   20          0  |         0         0          0         0         0
DEC-29  29600 P        0       0       0       0       0  |       0       0       0    6301     -225   20          0  |         0         0          0         0         0
DEC-29  30000 P        0       0       0       0       0  |       0       0       0    6552     -230   20          0  |         0         0          0         0         0
DEC-29  30400 P        0       0       0       0       0  |       0       0       0    6808     -236   20          0  |         0         0          0         0         0
DEC-29  30800 P        0       0       0       0       0  |       0       0       0    7068     -242   19          0  |         0         0          0         0         0
DEC-29  31200 P        0       0       0       0       0  |       0       0       0    7334     -248   19          0  |         0         0          0         0         0
DEC-29  31600 P        0       0       0       0       0  |       0       0       0    7605     -253   19          0  |         0         0          0         0         0
DEC-29  32000 P        0       0       0       0       0  |       0       0       0    7881     -259   19          0  |         0         0          0         0         0
DEC-29  32400 P        0       0       0       0       0  |       0       0       0    8162     -264   19          0  |         0         0          0         0         0
DEC-29  32800 P        0       0       0       0       0  |       0       0       0    8447     -270   19          0  |         0         0          0         0         0
DEC-29  33200 P        0       0       0       0       0  |       0       0       0    8738     -274   18          0  |         0         0          0         0         0
DEC-29  33600 P        0       0       0       0       0  |       0       0       0    9033     -280   18          0  |         0         0          0         0         0
DEC-29  34000 P        0       0       0       0       0  |       0       0       0    9333     -284   18          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0         0         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0         0         0

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-30  18400 C        0       0       0       0       0  |       0       0       0    9689     +315   26          0  |         0         0          0         0         0
DEC-30  18600 C        0       0       0       0       0  |       0       0       0    9546     +314   26          0  |         0         0          0         0         0
DEC-30  18800 C        0       0       0       0       0  |       0       0       0    9403     +311   26          0  |         0         0          0         0         0
DEC-30  19000 C        0       0       0       0       0  |       0       0       0    9262     +310   26          0  |         0         0          0         0         0
DEC-30  19200 C        0       0       0       0       0  |       0       0       0    9121     +308   25          0  |         0         0          0         0         0
DEC-30  19400 C        0       0       0       0       0  |       0       0       0    8981     +305   25          0  |         0         0          0         0         0
DEC-30  19600 C        0       0       0       0       0  |       0       0       0    8843     +304   25          0  |         0         0          0         0         0
DEC-30  19800 C        0       0       0       0       0  |       0       0       0    8705     +303   25          0  |         0         0          0         0         0
DEC-30  20000 C        0       0       0       0       0  |       0       0       0    8567     +300   25          0  |         0         0          0         0         0
DEC-30  20400 C        0       0       0       0       0  |       0       0       0    8296     +296   25          0  |         0         0          0         0         0
DEC-30  20800 C        0       0       0       0       0  |       0       0       0    8028     +293   24          0  |         0         0          0         0         0
DEC-30  21200 C        0       0       0       0       0  |       0       0       0    7763     +288   24          0  |         0         0          0         0         0
DEC-30  21600 C        0       0       0       0       0  |       0       0       0    7502     +284   24          0  |         0         0          0         0         0
DEC-30  22000 C        0       0       0       0       0  |       0       0       0    7245     +280   24          0  |         0         0          0         0         0
DEC-30  22400 C        0       0       0       0       0  |       0       0       0    6992     +276   24          0  |         0         0          0         0         0
DEC-30  22800 C        0       0       0       0       0  |       0       0       0    6742     +271   23          0  |         0         0          0         0         0
DEC-30  23200 C        0       0       0       0       0  |       0       0       0    6496     +266   23          0  |         0         0          0         0         0
DEC-30  23600 C        0       0       0       0       0  |       0       0       0    6254     +262   23          0  |         0         0          0         0         0
DEC-30  24000 C        0       0       0       0       0  |       0       0       0    6016     +257   23          0  |         0         0          0         0         0
DEC-30  24400 C        0       0       0       0       0  |       0       0       0    5782     +253   22          0  |         0         0          0         0         0
DEC-30  24800 C        0       0       0       0       0  |       0       0       0    5551     +247   22          0  |         0         0          0         0         0
DEC-30  25200 C        0       0       0       0       0  |       0       0       0    5325     +243   22          0  |         0         0          0         0         0
DEC-30  25600 C        0       0       0       0       0  |       0       0       0    5103     +238   22          0  |         0         0          0         0         0
DEC-30  26000 C        0       0       0       0       0  |       0       0       0    4885     +215   21          0  |         0         0          0         0         0
DEC-30  26400 C        0       0       0       0       0  |       0       0       0    4689     +210   21          0  |         0         0          0         0         0
DEC-30  26800 C        0       0       0       0       0  |       0       0       0    4497     +205   21          0  |         0         0          0         0         0
DEC-30  27200 C        0       0       0       0       0  |       0       0       0    4310     +200   21          0  |         0         0          0         0         0
DEC-30  27600 C        0       0       0       0       0  |       0       0       0    4127     +194   21          0  |         0         0          0         0         0
DEC-30  28000 C        0       0       0       0       0  |       0       0       0    3949     +189   21          0  |         0         0          0         0         0
DEC-30  28400 C        0       0       0       0       0  |       0       0       0    3775     +183   20          0  |         0         0          0         0         0
DEC-30  28800 C        0       0       0       0       0  |       0       0       0    3606     +178   20          0  |         0         0          0         0         0
DEC-30  29200 C        0       0       0       0       0  |       0       0       0    3441     +173   20          0  |         0         0          0         0         0
DEC-30  29600 C        0       0       0       0       0  |       0       0       0    3281     +168   20          0  |         0         0          0         0         0
DEC-30  30000 C        0       0       0       0       0  |       0       0       0    3125     +162   20          0  |         0         0          0         0         0
DEC-30  30400 C        0       0       0       0       0  |       0       0       0    2974     +158   20          0  |         0         0          0         0         0
DEC-30  30800 C        0       0       0       0       0  |       0       0       0    2827     +152   19          0  |         0         0          0         0         0
DEC-30  31200 C        0       0       0       0       0  |       0       0       0    2685     +148   19          0  |         0         0          0         0         0
DEC-30  31600 C        0       0       0       0       0  |       0       0       0    2547     +142   19          0  |         0         0          0         0         0
DEC-30  32000 C        0       0       0       0       0  |       0       0       0    2413     +137   19          0  |         0         0          0         0         0
DEC-30  32400 C        0       0       0       0       0  |       0       0       0    2284     +132   19          0  |         0         0          0         0         0
DEC-30  32800 C        0       0       0       0       0  |       0       0       0    2159     +127   19          0  |         0         0          0         0         0
DEC-30  33200 C        0       0       0       0       0  |       0       0       0    2038     +122   18          0  |         0         0          0         0         0
DEC-30  33600 C        0       0       0       0       0  |       0       0       0    1921     +117   18          0  |         0         0          0         0         0
DEC-30  34000 C        0       0       0       0       0  |       0       0       0    1809     +112   18          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0         0         0

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-30  18400 P        0       0       0       0       0  |       0       0       0    2023      -68   26          0  |         0         0          0         0         0
DEC-30  18600 P        0       0       0       0       0  |       0       0       0    2080      -69   26          0  |         0         0          0         0         0
DEC-30  18800 P        0       0       0       0       0  |       0       0       0    2137      -72   26          0  |         0         0          0         0         0
DEC-30  19000 P        0       0       0       0       0  |       0       0       0    2196      -73   26          0  |         0         0          0         0         0
DEC-30  19200 P        0       0       0       0       0  |       0       0       0    2255      -75   25          0  |         0         0          0         0         0
DEC-30  19400 P        0       0       0       0       0  |       0       0       0    2315      -78   25          0  |         0         0          0         0         0
DEC-30  19600 P        0       0       0       0       0  |       0       0       0    2377      -79   25          0  |         0         0          0         0         0
DEC-30  19800 P        0       0       0       0       0  |       0       0       0    2439      -80   25          0  |         0         0          0         0         0
DEC-30  20000 P        0       0       0       0       0  |       0       0       0    2501      -83   25          0  |         0         0          0         0         0
DEC-30  20400 P        0       0       0       0       0  |       0       0       0    2630      -87   25          0  |         0         0          0         0         0
DEC-30  20800 P        0       0       0       0       0  |       0       0       0    2762      -90   24          0  |         0         0          0         0         0
DEC-30  21200 P        0       0       0       0       0  |       0       0       0    2897      -95   24          0  |         0         0          0         0         0
DEC-30  21600 P        0       0       0       0       0  |       0       0       0    3036      -99   24          0  |         0         0          0         0         0
DEC-30  22000 P        0       0       0       0       0  |       0       0       0    3179     -103   24          0  |         0         0          0         0         0
DEC-30  22400 P        0       0       0       0       0  |       0       0       0    3326     -107   24          0  |         0         0          0         0         0
DEC-30  22800 P        0       0       0       0       0  |       0       0       0    3476     -112   23          0  |         0         0          0         0         0
DEC-30  23200 P        0       0       0       0       0  |       0       0       0    3630     -117   23          0  |         0         0          0         0         0
DEC-30  23600 P        0       0       0       0       0  |       0       0       0    3788     -121   23          0  |         0         0          0         0         0
DEC-30  24000 P        0       0       0       0       0  |       0       0       0    3950     -126   23          0  |         0         0          0         0         0
DEC-30  24400 P        0       0       0       0       0  |       0       0       0    4116     -130   22          0  |         0         0          0         0         0
DEC-30  24800 P        0       0       0       0       0  |       0       0       0    4285     -136   22          0  |         0         0          0         0         0
DEC-30  25200 P        0       0       0       0       0  |       0       0       0    4459     -140   22          0  |         0         0          0         0         0
DEC-30  25600 P        0       0       0       0       0  |       0       0       0    4637     -145   22          0  |         0         0          0         0         0
DEC-30  26000 P        0       0       0       0       0  |       0       0       0    4819     -168   21          0  |         0         0          0         0         0
DEC-30  26400 P        0       0       0       0       0  |       0       0       0    5023     -173   21          0  |         0         0          0         0         0
DEC-30  26800 P        0       0       0       0       0  |       0       0       0    5231     -178   21          0  |         0         0          0         0         0
DEC-30  27200 P        0       0       0       0       0  |       0       0       0    5444     -183   21          0  |         0         0          0         0         0
DEC-30  27600 P        0       0       0       0       0  |       0       0       0    5661     -189   21          0  |         0         0          0         0         0
DEC-30  28000 P        0       0       0       0       0  |       0       0       0    5883     -194   21          0  |         0         0          0         0         0
DEC-30  28400 P        0       0       0       0       0  |       0       0       0    6109     -200   20          0  |         0         0          0         0         0
DEC-30  28800 P        0       0       0       0       0  |       0       0       0    6340     -205   20          0  |         0         0          0         0         0
DEC-30  29200 P        0       0       0       0       0  |       0       0       0    6575     -210   20          0  |         0         0          0         0         0
DEC-30  29600 P        0       0       0       0       0  |       0       0       0    6815     -215   20          0  |         0         0          0         0         0
DEC-30  30000 P        0       0       0       0       0  |       0       0       0    7059     -221   20          0  |         0         0          0         0         0
DEC-30  30400 P        0       0       0       0       0  |       0       0       0    7308     -225   20          0  |         0         0          0         0         0
DEC-30  30800 P        0       0       0       0       0  |       0       0       0    7561     -231   19          0  |         0         0          0         0         0
DEC-30  31200 P        0       0       0       0       0  |       0       0       0    7819     -235   19          0  |         0         0          0         0         0
DEC-30  31600 P        0       0       0       0       0  |       0       0       0    8081     -241   19          0  |         0         0          0         0         0
DEC-30  32000 P        0       0       0       0       0  |       0       0       0    8347     -246   19          0  |         0         0          0         0         0
DEC-30  32400 P        0       0       0       0       0  |       0       0       0    8618     -251   19          0  |         0         0          0         0         0
DEC-30  32800 P        0       0       0       0       0  |       0       0       0    8893     -256   19          0  |         0         0          0         0         0
DEC-30  33200 P        0       0       0       0       0  |       0       0       0    9172     -261   18          0  |         0         0          0         0         0
DEC-30  33600 P        0       0       0       0       0  |       0       0       0    9455     -266   18          0  |         0         0          0         0         0
DEC-30  34000 P        0       0       0       0       0  |       0       0       0    9743     -271   18          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0         0         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0         0         0

                                                                                                                        MARKET PUT/CALL RATIO     1.09
                                                                                                                        MARKET TOTAL             11480     88307     +3048


                                 ***  END OF REPORT  ***

O.Q.P. - OFFICIAL QUOTATION PRICE
*ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED