HANG SENG CHINA ENTERPRISES 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
C MAR-25       8800            2706        31   30       107        29      5523      -125
C MAR-25       9000            2563         7   31        50         7      3949       -58
P MAR-25       8600            2309        90   31        94        36      4049       +63
P MAR-25       8500             935        51   31        54        24      1876       +36
P JUN-25       7900             784       173   25       160       124      1103       +51
C JUN-25       9300             500       198   26         0         0       801       -91
C JUN-25      10500             500        48   28         0         0      1002       -29
C MAR-25       8600             472       103   30       268       103      2094      -203
P MAR-25       8400             458        28   32        30         9      2784       +20
P APR-25       8000             421        61   25        55        43      1735       +27

Hang Seng China Enterprises Index Options HK$50 per point
                                                                  
                   Prev. Trading Day of the Exchange                             Trading Day of the Exchange
                   24 MAR 2025, MONDAY                                           25 MAR 2025, TUESDAY  

                   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
MAR-25   4450 C        0       0       0       0       0  |       0       0       0    4164     -265    0          0  |         0         0          0         0         0
MAR-25   4500 C        0       0       0       0       0  |       0       0       0    4114     -265    0          0  |      2394      2271          0       151         0
MAR-25   4550 C        0       0       0       0       0  |       0       0       0    4064     -265    0          0  |      2358      2111          0         2         0
MAR-25   4600 C        0       0       0       0       0  |       0       0       0    4014     -265    0          0  |         0         0          0         0         0
MAR-25   4650 C        0       0       0       0       0  |       0       0       0    3964     -265    0          0  |         0         0          0         0         0
MAR-25   4700 C        0       0       0       0       0  |       0       0       0    3914     -265    0          0  |         0         0          0         0         0
MAR-25   4750 C        0       0       0       0       0  |       0       0       0    3864     -265    0          0  |         0         0          0         0         0
MAR-25   4800 C        0       0       0       0       0  |       0       0       0    3814     -265    0          0  |         0         0          0         0         0
MAR-25   4850 C        0       0       0       0       0  |       0       0       0    3764     -265    0          0  |         0         0          0         0         0
MAR-25   4900 C        0       0       0       0       0  |       0       0       0    3714     -265    0          0  |         0         0          0         0         0
MAR-25   4950 C        0       0       0       0       0  |       0       0       0    3664     -265    0          0  |         0         0          0         0         0
MAR-25   5000 C        0       0       0       0       0  |       0       0       0    3614     -265    0          0  |      1952      1820          0       122         0
MAR-25   5100 C        0       0       0       0       0  |       0       0       0    3514     -265    0          0  |         0         0          0         0         0
MAR-25   5200 C        0       0       0       0       0  |       0       0       0    3414     -265    0          0  |         0         0          0         0         0
MAR-25   5300 C        0       0       0       0       0  |       0       0       0    3314     -265    0          0  |         0         0          0         0         0
MAR-25   5400 C        0       0       0       0       0  |       0       0       0    3214     -265    0          0  |         0         0          0         0         0
MAR-25   5500 C        0       0       0       0       0  |       0       0       0    3114     -265    0          0  |      1168       765          0         4         0
MAR-25   5600 C        0       0       0       0       0  |       0       0       0    3014     -265    0          0  |      1206       190          0        11         0
MAR-25   5700 C        0       0       0       0       0  |       0       0       0    2914     -265    0          0  |      1215       556          0        45         0
MAR-25   5800 C        0       0       0       0       0  |       0       0       0    2814     -265    0          0  |      1367       611          0      1004         0
MAR-25   5900 C        0       0       0       0       0  |       0       0       0    2714     -265    0          0  |      1194       680          0        12         0
MAR-25   6000 C        0       0       0       0       0  |       0       0       0    2614     -265    0          0  |      1222       482          0       822         0
MAR-25   6100 C        0       0       0       0       0  |       0       0       0    2514     -265    0          0  |      1128       696          0        10         0
MAR-25   6200 C        0       0       0       0       0  |       0       0       0    2414     -265    0          0  |      1091       636          0       804         0
MAR-25   6300 C        0       0       0       0       0  |       0       0       0    2314     -265    0          0  |       965       604          0       500         0
MAR-25   6400 C        0       0       0       0       0  |       0       0       0    2214     -265    0          0  |       944       350          0      1421         0
MAR-25   6500 C        0       0       0       0       0  |       0       0       0    2114     -265    0          0  |       846       420          0      1341         0
MAR-25   6600 C        0       0       0       0       0  |       0       0       0    2014     -265    0          0  |      1373       191          0      1314         0
MAR-25   6700 C        0       0       0       0       0  |       0       0       0    1914     -265    0          0  |      1679       219          0       380         0
MAR-25   6800 C        0       0       0       0       0  |       0       0       0    1814     -265    0          0  |       727       194          0      1347         0
MAR-25   6900 C        0       0       0       0       0  |       0       0       0    1714     -265    0          0  |      1439       171          0       115         0
MAR-25   7000 C        0       0       0       0       0  |       0       0       0    1614     -265    0          0  |      2010       127          0      2667         0
MAR-25   7100 C        0       0       0       0       0  |       0       0       0    1514     -265    0          0  |      1367       101          0       230         0
MAR-25   7200 C        0       0       0       0       0  |       0       0       0    1414     -265    0          0  |       600       109          0      1317         0
MAR-25   7300 C        0       0       0       0       0  |       0       0       0    1314     -265    0          0  |      1167        85          0      4507         0
MAR-25   7400 C        0       0       0       0       0  |       0       0       0    1214     -265    0          0  |       719        49          0      2248         0
MAR-25   7500 C        0       0       0       0       0  |    1138    1138    1138    1114     -265    0          1  |      1138        98          1      9132         0
MAR-25   7600 C        0       0       0       0       0  |       0       0       0    1014     -265    0          0  |       691        57          0      3557         0
MAR-25   7700 C        0       0       0       0       0  |       0       0       0     914     -265    0          0  |       497        92          0       757         0
MAR-25   7800 C        0       0       0       0       0  |       0       0       0     814     -265    0          0  |       638        30          0      2840         0
MAR-25   7900 C        0       0       0       0       0  |       0       0       0     715     -264   40          0  |       995        28          0       863         0
MAR-25   8000 C        0       0       0       0       0  |     638     638     638     616     -263   39          2  |       891        25          2      5786         0
MAR-25   8100 C        0       0       0       0       0  |       0       0       0     518     -262   37          0  |       790        23          0       149         0
MAR-25   8200 C        0       0       0       0       0  |       0       0       0     422     -259   36          0  |       765        31          0      1758         0
MAR-25   8300 C        0       0       0       0       0  |       0       0       0     328     -255   33          0  |       704        24          0      1223         0
MAR-25   8400 C        0       0       0       0       0  |     378     378     271     237     -243   30          3  |       790        13          3      1877        +2
MAR-25   8500 C        0       0       0       0       0  |     179     190     172     161     -230   30         47  |       481        45         47      1952       +35
MAR-25   8600 C      268     268     200     200       3  |     175     177     103     103     -203   30        469  |       711        29        472      2094       -37
MAR-25   8700 C        0       0       0       0       0  |     122     124      58      58     -164   30        169  |       512        48        169      1865        +2
MAR-25   8800 C      107     107      81      81       8  |      76      85      29      31     -125   30       2698  |       480        29       2706      5523      +242
MAR-25   8900 C       77      77      55      55       4  |      44      52      15      15      -86   31        321  |       361        15        325      1199       -10
MAR-25   9000 C       50      50      45      45       2  |      23      31       7       7      -58   31       2561  |       320         7       2563      3949     -1088
MAR-25   9100 C       27      27      27      27       1  |      13      15       3       3      -37   32        388  |       276         3        389      1365       +70
MAR-25   9200 C       13      13      10      10       2  |       7       7       2       1      -22   31        145  |       231         2        147      1173       +64
MAR-25   9300 C        0       0       0       0       0  |       4       5       2       1      -12   36         24  |       183         2         24      1995       -20
MAR-25   9400 C        0       0       0       0       0  |       1       1       1       1       -6   40          7  |       339         1          7       698         0
MAR-25   9500 C        4       4       4       4      50  |       2       2       1       1       -3   44         67  |       318         1        117      1594       -50
MAR-25   9600 C        0       0       0       0       0  |       1       1       1       1       -2   49          1  |       106         1          1      1300        -1
MAR-25   9700 C        0       0       0       0       0  |       1       1       1       1       -1   53          1  |        90         1          1       932         0
MAR-25   9800 C        0       0       0       0       0  |       1       1       1       1        0   57          1  |       262         1          1       796         0
MAR-25   9900 C        0       0       0       0       0  |       0       0       0       1        0   61          0  |        62         1          0       870         0
MAR-25  10000 C        0       0       0       0       0  |       1       1       1       1        0   65         20  |        91         1         20      2917         0
MAR-25  10100 C        0       0       0       0       0  |       0       0       0       1        0   68          0  |        43         2          0       481         0
MAR-25  10200 C        0       0       0       0       0  |       0       0       0       1        0   72          0  |        65         1          0       251         0
MAR-25  10300 C        0       0       0       0       0  |       0       0       0       1        0   76          0  |        32         2          0       167         0
MAR-25  10400 C        0       0       0       0       0  |       0       0       0       1        0   79          0  |        78         2          0       137         0
MAR-25  10500 C        0       0       0       0       0  |       0       0       0       1        0   83          0  |        24         1          0       396         0
MAR-25  10600 C        0       0       0       0       0  |       0       0       0       1        0   86          0  |        79         1          0       383         0
MAR-25  10700 C        0       0       0       0       0  |       0       0       0       1        0   90          0  |        12         1          0       823         0
MAR-25  10800 C        0       0       0       0       0  |       0       0       0       1        0   93          0  |        40         1          0       304         0
MAR-25  10900 C        0       0       0       0       0  |       0       0       0       1        0   97          0  |        40         1          0       722         0
MAR-25  11000 C        0       0       0       0       0  |       0       0       0       1        0  100          0  |       110         1          0       628         0
MAR-25  11100 C        0       0       0       0       0  |       0       0       0       1        0  103          0  |         0         0          0         0         0

                              TOTAL CALL              70  |                               TOTAL CALL            6925  | TOTAL CALL                6995     82830      -791

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-25   4450 P        0       0       0       0       0  |       0       0       0       1        0  257          0  |        54         2          0       115         0
MAR-25   4500 P        0       0       0       0       0  |       0       0       0       1        0  253          0  |        49         2          0       183         0
MAR-25   4550 P        0       0       0       0       0  |       0       0       0       1        0  249          0  |        39         2          0         9         0
MAR-25   4600 P        0       0       0       0       0  |       0       0       0       1        0  245          0  |        35        18          0         5         0
MAR-25   4650 P        0       0       0       0       0  |       0       0       0       1        0  241          0  |        31         3          0         2         0
MAR-25   4700 P        0       0       0       0       0  |       0       0       0       1        0  237          0  |        33         1          0       149         0
MAR-25   4750 P        0       0       0       0       0  |       0       0       0       1        0  233          0  |       115         3          0       454         0
MAR-25   4800 P        0       0       0       0       0  |       0       0       0       1        0  229          0  |        36         6          0        14         0
MAR-25   4850 P        0       0       0       0       0  |       0       0       0       1        0  226          0  |         0         0          0         0         0
MAR-25   4900 P        0       0       0       0       0  |       0       0       0       1        0  222          0  |        28         1          0         5         0
MAR-25   4950 P        0       0       0       0       0  |       0       0       0       1        0  218          0  |         3         3          0        26         0
MAR-25   5000 P        0       0       0       0       0  |       0       0       0       1        0  214          0  |       158         1          0       809         0
MAR-25   5100 P        0       0       0       0       0  |       0       0       0       1        0  207          0  |       101         1          0       354         0
MAR-25   5200 P        0       0       0       0       0  |       0       0       0       1        0  200          0  |       260         1          0      2850         0
MAR-25   5300 P        0       0       0       0       0  |       0       0       0       1        0  193          0  |       193         1          0       667         0
MAR-25   5400 P        0       0       0       0       0  |       0       0       0       1        0  186          0  |       151         2          0      2290         0
MAR-25   5500 P        0       0       0       0       0  |       0       0       0       1        0  179          0  |       220         1          0      1148         0
MAR-25   5600 P        0       0       0       0       0  |       0       0       0       1        0  173          0  |       296         1          0      2191         0
MAR-25   5700 P        0       0       0       0       0  |       0       0       0       1        0  166          0  |       284         2          0      2043         0
MAR-25   5800 P        0       0       0       0       0  |       0       0       0       1        0  160          0  |       375         1          0      2471         0
MAR-25   5900 P        0       0       0       0       0  |       0       0       0       1        0  153          0  |       301         1          0      1032         0
MAR-25   6000 P        0       0       0       0       0  |       0       0       0       1        0  147          0  |       395         1          0      5229         0
MAR-25   6100 P        0       0       0       0       0  |       0       0       0       1        0  141          0  |       397         1          0      2060         0
MAR-25   6200 P        0       0       0       0       0  |       0       0       0       1        0  135          0  |       536         1          0      1606         0
MAR-25   6300 P        0       0       0       0       0  |       0       0       0       1        0  129          0  |       495         1          0      2463         0
MAR-25   6400 P        0       0       0       0       0  |       0       0       0       1        0  123          0  |       570         1          0      6285         0
MAR-25   6500 P        0       0       0       0       0  |       0       0       0       1        0  117          0  |       599         1          0      5353         0
MAR-25   6600 P        0       0       0       0       0  |       0       0       0       1        0  111          0  |       643         1          0      5027         0
MAR-25   6700 P        0       0       0       0       0  |       0       0       0       1        0  105          0  |       670         2          0      7901         0
MAR-25   6800 P        0       0       0       0       0  |       0       0       0       1        0  100          0  |       680         1          0      2253         0
MAR-25   6900 P        0       0       0       0       0  |       0       0       0       1        0   94          0  |       714         1          0      2330         0
MAR-25   7000 P        0       0       0       0       0  |       0       0       0       1        0   88          0  |       782         1          0      3266         0
MAR-25   7100 P        0       0       0       0       0  |       0       0       0       1        0   83          0  |       851         3          0      3662         0
MAR-25   7200 P        0       0       0       0       0  |       1       1       1       1        0   78          1  |       465         1          1      3815         0
MAR-25   7300 P        0       0       0       0       0  |       0       0       0       1        0   72          0  |       584         1          0      5124         0
MAR-25   7400 P        0       0       0       0       0  |       1       1       1       1        0   67          4  |       538         1          4      2702         0
MAR-25   7500 P        0       0       0       0       0  |       0       0       0       1        0   61          0  |       710         1          0      6444         0
MAR-25   7600 P        0       0       0       0       0  |       1       1       1       1        0   56        379  |       738         1        379      2843      +186
MAR-25   7700 P        0       0       0       0       0  |       1       1       1       1        0   51          2  |       604         1          2      1092        +2
MAR-25   7800 P        0       0       0       0       0  |       0       0       0       1        0   46          0  |       662         2          0      2041         0
MAR-25   7900 P        0       0       0       0       0  |       2       2       2       1        0   40         17  |       593         2         17      2162       -17
MAR-25   8000 P        0       0       0       0       0  |       3       3       3       2       +1   39         54  |       818         2         54      6368       +31
MAR-25   8100 P        0       0       0       0       0  |       3       5       3       4       +3   37        308  |       334         3        308      1569      +155
MAR-25   8200 P        0       0       0       0       0  |       5       9       5       8       +6   36         48  |       328         4         48      2022       -19
MAR-25   8300 P        8       8       8       8       1  |       9      16       9      14      +10   33        313  |       402         7        314      1895       +36
MAR-25   8400 P        9       9       9       9       2  |      14      30      13      28      +20   32        456  |       390         9        458      2784       +40
MAR-25   8500 P        0       0       0       0       0  |      27      54      24      51      +36   31        935  |       449        12        935      1876      -348
MAR-25   8600 P       38      47      38      47       2  |      54      94      36      90      +63   31       2307  |      1536        17       2309      4049      +970
MAR-25   8700 P       59      83      59      83       3  |      97     150      72     148     +100   31        285  |       482        25        288      1021      -154
MAR-25   8800 P      100     135     100     135       6  |     143     206     143     220     +141   32         37  |       528        35         43      3158       -41
MAR-25   8900 P      160     160     160     160       1  |     223     295     223     305     +177   33          6  |       533        55          7       891        -3
MAR-25   9000 P      244     244     244     244       1  |     325     395     325     394     +205   32          5  |       670        75          6      2163         0
MAR-25   9100 P        0       0       0       0       0  |       0       0       0     492     +229   36          0  |       444       126          0      2092         0
MAR-25   9200 P        0       0       0       0       0  |       0       0       0     587     +238   31          0  |       491       178          0        42         0
MAR-25   9300 P        0       0       0       0       0  |     657     678     657     692     +253   47          3  |       678       245          3         7        -2
MAR-25   9400 P        0       0       0       0       0  |       0       0       0     786     +252    0          0  |       374       374          0         3         0
MAR-25   9500 P        0       0       0       0       0  |       0       0       0     886     +261    0          0  |         0         0          0         0         0
MAR-25   9600 P        0       0       0       0       0  |       0       0       0     986     +263    0          0  |         0         0          0         0         0
MAR-25   9700 P        0       0       0       0       0  |       0       0       0    1086     +264    0          0  |         0         0          0         0         0
MAR-25   9800 P        0       0       0       0       0  |       0       0       0    1186     +264    0          0  |         0         0          0         0         0
MAR-25   9900 P        0       0       0       0       0  |       0       0       0    1286     +265    0          0  |         0         0          0         0         0
MAR-25  10000 P        0       0       0       0       0  |       0       0       0    1386     +265    0          0  |         0         0          0       120         0
MAR-25  10100 P        0       0       0       0       0  |       0       0       0    1486     +265    0          0  |         0         0          0         0         0
MAR-25  10200 P        0       0       0       0       0  |       0       0       0    1586     +265    0          0  |         0         0          0         0         0
MAR-25  10300 P        0       0       0       0       0  |       0       0       0    1686     +265    0          0  |         0         0          0         0         0
MAR-25  10400 P        0       0       0       0       0  |       0       0       0    1786     +265    0          0  |         0         0          0         0         0
MAR-25  10500 P        0       0       0       0       0  |       0       0       0    1886     +265    0          0  |         0         0          0         0         0
MAR-25  10600 P        0       0       0       0       0  |       0       0       0    1986     +265    0          0  |         0         0          0         0         0
MAR-25  10700 P        0       0       0       0       0  |       0       0       0    2086     +265    0          0  |         0         0          0         0         0
MAR-25  10800 P        0       0       0       0       0  |       0       0       0    2186     +265    0          0  |         0         0          0         0         0
MAR-25  10900 P        0       0       0       0       0  |       0       0       0    2286     +265    0          0  |         0         0          0         0         0
MAR-25  11000 P        0       0       0       0       0  |       0       0       0    2386     +265    0          0  |         0         0          0       150         0
MAR-25  11100 P        0       0       0       0       0  |       0       0       0    2486     +265    0          0  |         0         0          0         0         0

                              TOTAL PUT               16  |                               TOTAL PUT             5160  | TOTAL PUT                 5176    120685      +836

                                                                                                                      | MONTH PUT/CALL RATIO      0.73
                                                                                                                      | MONTH TOTAL              12171    203515       +45

 
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
APR-25   5500 C        0       0       0       0       0  |       0       0       0    3136     -266    0          0  |         0         0          0         0         0
APR-25   5600 C        0       0       0       0       0  |       0       0       0    3036     -266    0          0  |         0         0          0         0         0
APR-25   5700 C        0       0       0       0       0  |       0       0       0    2936     -266    0          0  |         0         0          0         0         0
APR-25   5800 C        0       0       0       0       0  |       0       0       0    2836     -266    0          0  |         0         0          0         0         0
APR-25   5900 C        0       0       0       0       0  |       0       0       0    2736     -266    0          0  |         0         0          0         0         0
APR-25   6000 C        0       0       0       0       0  |       0       0       0    2636     -266    0          0  |         0         0          0         0         0
APR-25   6100 C        0       0       0       0       0  |       0       0       0    2536     -266    0          0  |         0         0          0         0         0
APR-25   6200 C        0       0       0       0       0  |       0       0       0    2436     -266    0          0  |         0         0          0         0         0
APR-25   6300 C        0       0       0       0       0  |       0       0       0    2336     -266    0          0  |         0         0          0         0         0
APR-25   6400 C        0       0       0       0       0  |       0       0       0    2236     -266    0          0  |         0         0          0         0         0
APR-25   6500 C        0       0       0       0       0  |       0       0       0    2136     -266    0          0  |         0         0          0         0         0
APR-25   6600 C        0       0       0       0       0  |       0       0       0    2036     -266    0          0  |         0         0          0         0         0
APR-25   6700 C        0       0       0       0       0  |       0       0       0    1937     -265   31          0  |         0         0          0         0         0
APR-25   6800 C        0       0       0       0       0  |       0       0       0    1837     -265   29          0  |         0         0          0         0         0
APR-25   6900 C        0       0       0       0       0  |       0       0       0    1737     -265   27          0  |      1175       354          0        24         0
APR-25   7000 C        0       0       0       0       0  |       0       0       0    1638     -265   28          0  |       471       422          0        42         0
APR-25   7100 C        0       0       0       0       0  |       0       0       0    1539     -264   28          0  |       428       379          0        27         0
APR-25   7200 C        0       0       0       0       0  |       0       0       0    1441     -263   28          0  |       405       331          0        33         0
APR-25   7300 C        0       0       0       0       0  |       0       0       0    1343     -262   28          0  |       569       292          0       510         0
APR-25   7400 C        0       0       0       0       0  |       0       0       0    1246     -260   27          0  |       376       350          0        20         0
APR-25   7500 C        0       0       0       0       0  |       0       0       0    1150     -258   27          0  |       442       305          0        87         0
APR-25   7600 C        0       0       0       0       0  |       0       0       0    1055     -256   27          0  |       837       385          0        58         0
APR-25   7700 C        0       0       0       0       0  |       0       0       0     962     -253   26          0  |       347       347          0         5         0
APR-25   7800 C        0       0       0       0       0  |       0       0       0     872     -248   26          0  |       490       254          0        32         0
APR-25   7900 C        0       0       0       0       0  |       0       0       0     784     -243   26          0  |       615       267          0        20         0
APR-25   8000 C        0       0       0       0       0  |       0       0       0     699     -237   26          0  |       522       118          0       100         0
APR-25   8100 C        0       0       0       0       0  |       0       0       0     611     -236   25          0  |       741       106          0       542         0
APR-25   8200 C        0       0       0       0       0  |       0       0       0     533     -228   24          0  |       526        94          0       195         0
APR-25   8300 C        0       0       0       0       0  |       0       0       0     461     -218   24          0  |       800       204          0        65         0
APR-25   8400 C        0       0       0       0       0  |       0       0       0     393     -194   24          0  |       788       131          0       375         0
APR-25   8500 C        0       0       0       0       0  |       0       0       0     334     -180   24          0  |       498        90          0       414         0
APR-25   8600 C        0       0       0       0       0  |     282     286     281     281     -168   24          4  |       688       110          4       165        +2
APR-25   8700 C        0       0       0       0       0  |     295     295     249     235     -151   24         16  |       475        61         16      1042       +15
APR-25   8800 C        0       0       0       0       0  |     252     252     202     195     -135   24         38  |       555        54         38       716        +6
APR-25   8900 C        0       0       0       0       0  |     205     205     164     161     -116   25         31  |       438        70         31       458       +29
APR-25   9000 C        0       0       0       0       0  |     181     185     133     132     -102   25        218  |       425       133        218      1931       +61
APR-25   9100 C        0       0       0       0       0  |     146     146     105     108      -89   25        193  |       399       105        193       274      +108
APR-25   9200 C        0       0       0       0       0  |     115     115      91      88      -73   25         88  |       355        91         88       818       +14
APR-25   9300 C        0       0       0       0       0  |      71      80      71      72      -64   26         25  |       309        45         25       855        -1
APR-25   9400 C       98      98      88      88       2  |      65      67      56      58      -55   26         58  |       250        56         60       890       +27
APR-25   9500 C        0       0       0       0       0  |      66      66      45      46      -47   26         94  |       239        45         94      2557       +37
APR-25   9600 C        0       0       0       0       0  |      50      52      36      37      -39   26        180  |       204        36        180      1604        -1
APR-25   9700 C        0       0       0       0       0  |      42      42      29      30      -31   27        195  |       178        29        195       881      +151
APR-25   9800 C        0       0       0       0       0  |      31      35      23      24      -27   27         86  |       155        23         86       420       -12
APR-25   9900 C        0       0       0       0       0  |      27      27      20      19      -22   27         10  |       132        20         10       249        -2
APR-25  10000 C       22      22      22      22       1  |      20      20      15      15      -18   27         93  |       122        15         94      2362       +77
APR-25  10100 C        0       0       0       0       0  |      12      12      12      12      -15   28          1  |       102        12          1        86        +1
APR-25  10200 C        0       0       0       0       0  |      15      15      10      10      -12   28          4  |        97        10          4      1045        -3
APR-25  10300 C        0       0       0       0       0  |      10      10       8       8      -10   29          3  |        71         8          3       113        +1
APR-25  10400 C        0       0       0       0       0  |       7       7       7       6       -8   29          2  |        60         7          2       800        -2
APR-25  10500 C        0       0       0       0       0  |       0       0       0       5       -6   29          0  |        51         8          0       158         0
APR-25  10600 C        0       0       0       0       0  |       4       4       4       4       -5   29         20  |        61         4         20        96       +20
APR-25  10700 C        0       0       0       0       0  |       5       5       4       3       -4   29          4  |        36         4          4        66        -2
APR-25  10800 C        0       0       0       0       0  |       4       4       4       2       -4   29          2  |        32         4          2        26         0
APR-25  10900 C        0       0       0       0       0  |       3       3       3       1       -4   28          1  |        11         3          1         1         0
APR-25  11000 C        0       0       0       0       0  |       0       0       0       1       -3   29          0  |        10         3          0        11         0
APR-25  11100 C        0       0       0       0       0  |       0       0       0       1       -2   30          0  |        17         3          0        11         0

                              TOTAL CALL               3  |                               TOTAL CALL            1366  | TOTAL CALL                1369     20184      +526

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
APR-25   5500 P        0       0       0       0       0  |       0       0       0       1        0   52          0  |        22         3          0        44         0
APR-25   5600 P        0       0       0       0       0  |       0       0       0       1        0   50          0  |        30         4          0        74         0
APR-25   5700 P        0       0       0       0       0  |       1       1       1       1        0   49          2  |        44         1          2       131         0
APR-25   5800 P        0       0       0       0       0  |       1       1       1       1        0   47          2  |        57         1          2        20        -2
APR-25   5900 P        0       0       0       0       0  |       0       0       0       1        0   45          0  |        55         4          0       158         0
APR-25   6000 P        0       0       0       0       0  |       0       0       0       1        0   43          0  |        89         2          0       190         0
APR-25   6100 P        0       0       0       0       0  |       0       0       0       1        0   41          0  |        12         4          0        56         0
APR-25   6200 P        0       0       0       0       0  |       0       0       0       1        0   39          0  |        16         3          0        83         0
APR-25   6300 P        0       0       0       0       0  |       0       0       0       1        0   38          0  |       108         3          0       381         0
APR-25   6400 P        0       0       0       0       0  |       0       0       0       1        0   36          0  |       126         3          0      1094         0
APR-25   6500 P        0       0       0       0       0  |       3       3       3       1        0   34         50  |       145         3         50       673       +50
APR-25   6600 P        0       0       0       0       0  |       3       3       3       1        0   32         41  |       143         3         41      1035       +41
APR-25   6700 P        0       0       0       0       0  |       0       0       0       1        0   31          0  |       113         4          0       925         0
APR-25   6800 P        0       0       0       0       0  |       0       0       0       1        0   29          0  |        50         6          0        75         0
APR-25   6900 P        0       0       0       0       0  |       0       0       0       2       +1   30          0  |       258         5          0        72         0
APR-25   7000 P        0       0       0       0       0  |       6       6       6       3       +2   30          1  |       299         6          1        99         0
APR-25   7100 P        0       0       0       0       0  |       7       7       7       4       +3   29          2  |       355         7          2        98         0
APR-25   7200 P        0       0       0       0       0  |       8       8       8       5       +3   28         16  |       375         7         16        52       +15
APR-25   7300 P        0       0       0       0       0  |      11      12      11       7       +4   28          3  |       436         9          3       608        -3
APR-25   7400 P        0       0       0       0       0  |      12      12      12      10       +5   27          2  |       427        10          2       776        +2
APR-25   7500 P        0       0       0       0       0  |      16      17      15      14       +7   27         17  |       414        12         17       271       +15
APR-25   7600 P       17      17      17      17       6  |      19      20      19      20      +10   27          8  |       117        14         14       510        +8
APR-25   7700 P        0       0       0       0       0  |      23      23      23      27      +14   27         10  |       168        17         10       943       +10
APR-25   7800 P        0       0       0       0       0  |      28      33      28      35      +16   26         32  |       260        19         32       564       +32
APR-25   7900 P        0       0       0       0       0  |      40      43      36      46      +21   26        105  |       258        23        105       545        +5
APR-25   8000 P        0       0       0       0       0  |      43      55      43      61      +27   25        421  |       408        28        421      1735      +303
APR-25   8100 P        0       0       0       0       0  |      60      73      60      79      +35   25         31  |       737        33         31      1553         0
APR-25   8200 P        0       0       0       0       0  |      72      93      70     101      +44   25         81  |       392        44         81       987       +32
APR-25   8300 P        0       0       0       0       0  |      92     124      92     128      +54   25         41  |       424        54         41      1113         0
APR-25   8400 P      101     114     101     114       4  |     118     160     118     160      +65   24         85  |       474        67         89       507        +7
APR-25   8500 P        0       0       0       0       0  |     171     192     171     201      +81   24         27  |       545        82         27       731        +2
APR-25   8600 P        0       0       0       0       0  |     204     248     204     248      +98   24         71  |       456       102         71      1061       -46
APR-25   8700 P        0       0       0       0       0  |     235     290     235     302     +116   25         59  |       470       120         59       609       -52
APR-25   8800 P        0       0       0       0       0  |     330     330     330     363     +132   25          1  |       505       151          1       445        -1
APR-25   8900 P        0       0       0       0       0  |       0       0       0     430     +150   25          0  |       449       191          0       103         0
APR-25   9000 P        0       0       0       0       0  |       0       0       0     498     +159   25          0  |       512       233          0       298         0
APR-25   9100 P        0       0       0       0       0  |       0       0       0     575     +175   26          0  |       494       311          0        20         0
APR-25   9200 P        0       0       0       0       0  |       0       0       0     654     +187   26          0  |       492       492          0         2         0
APR-25   9300 P        0       0       0       0       0  |       0       0       0     737     +198   26          0  |       535       535          0         1         0
APR-25   9400 P        0       0       0       0       0  |       0       0       0     823     +208   26          0  |         0         0          0         0         0
APR-25   9500 P        0       0       0       0       0  |       0       0       0     912     +220   27          0  |         0         0          0         0         0
APR-25   9600 P        0       0       0       0       0  |       0       0       0    1002     +227   27          0  |         0         0          0         0         0
APR-25   9700 P        0       0       0       0       0  |       0       0       0    1095     +234   27          0  |         0         0          0         0         0
APR-25   9800 P        0       0       0       0       0  |       0       0       0    1188     +239   27          0  |         0         0          0         0         0
APR-25   9900 P        0       0       0       0       0  |       0       0       0    1284     +245   28          0  |         0         0          0         0         0
APR-25  10000 P        0       0       0       0       0  |       0       0       0    1380     +248   28          0  |         0         0          0         0         0
APR-25  10100 P        0       0       0       0       0  |       0       0       0    1476     +251   28          0  |         0         0          0         0         0
APR-25  10200 P        0       0       0       0       0  |       0       0       0    1574     +254   28          0  |         0         0          0         0         0
APR-25  10300 P        0       0       0       0       0  |       0       0       0    1672     +256   29          0  |         0         0          0         0         0
APR-25  10400 P        0       0       0       0       0  |       0       0       0    1770     +258   29          0  |         0         0          0         0         0
APR-25  10500 P        0       0       0       0       0  |       0       0       0    1869     +260   29          0  |         0         0          0         0         0
APR-25  10600 P        0       0       0       0       0  |       0       0       0    1968     +261   29          0  |         0         0          0         0         0
APR-25  10700 P        0       0       0       0       0  |       0       0       0    2067     +262   29          0  |         0         0          0         0         0
APR-25  10800 P        0       0       0       0       0  |       0       0       0    2166     +262   29          0  |         0         0          0         0         0
APR-25  10900 P        0       0       0       0       0  |       0       0       0    2266     +263   30          0  |         0         0          0         0         0
APR-25  11000 P        0       0       0       0       0  |       0       0       0    2366     +264   31          0  |         0         0          0         0         0
APR-25  11100 P        0       0       0       0       0  |       0       0       0    2465     +264   30          0  |         0         0          0         0         0

                              TOTAL PUT               10  |                               TOTAL PUT             1108  | TOTAL PUT                 1118     18642      +418

                                                                                                                      | MONTH PUT/CALL RATIO      0.81
                                                                                                                      | MONTH TOTAL               2487     38826      +944

 
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-25   5900 C        0       0       0       0       0  |       0       0       0    2727     -274    0          0  |         0         0          0         0         0
MAY-25   6000 C        0       0       0       0       0  |       0       0       0    2627     -274    0          0  |         0         0          0         0         0
MAY-25   6100 C        0       0       0       0       0  |       0       0       0    2528     -273   30          0  |         0         0          0         0         0
MAY-25   6200 C        0       0       0       0       0  |       0       0       0    2428     -273   29          0  |         0         0          0         0         0
MAY-25   6300 C        0       0       0       0       0  |       0       0       0    2328     -274   27          0  |         0         0          0         0         0
MAY-25   6400 C        0       0       0       0       0  |       0       0       0    2229     -273   28          0  |         0         0          0         0         0
MAY-25   6500 C        0       0       0       0       0  |       0       0       0    2130     -272   28          0  |         0         0          0         0         0
MAY-25   6600 C        0       0       0       0       0  |       0       0       0    2031     -272   28          0  |         0         0          0         0         0
MAY-25   6700 C        0       0       0       0       0  |       0       0       0    1932     -272   27          0  |         0         0          0         0         0
MAY-25   6800 C        0       0       0       0       0  |       0       0       0    1834     -271   27          0  |         0         0          0         0         0
MAY-25   6900 C        0       0       0       0       0  |       0       0       0    1736     -270   27          0  |         0         0          0         0         0
MAY-25   7000 C        0       0       0       0       0  |       0       0       0    1640     -268   27          0  |         0         0          0         0         0
MAY-25   7100 C        0       0       0       0       0  |       0       0       0    1544     -267   27          0  |         0         0          0         0         0
MAY-25   7200 C        0       0       0       0       0  |       0       0       0    1449     -265   27          0  |         0         0          0         0         0
MAY-25   7300 C        0       0       0       0       0  |       0       0       0    1356     -262   27          0  |         0         0          0         0         0
MAY-25   7400 C        0       0       0       0       0  |       0       0       0    1264     -259   26          0  |         0         0          0         0         0
MAY-25   7500 C        0       0       0       0       0  |       0       0       0    1174     -255   26          0  |       399       388          0        95         0
MAY-25   7600 C        0       0       0       0       0  |    1116    1116    1116    1085     -252   26          1  |      1116       450          1         7        +1
MAY-25   7700 C        0       0       0       0       0  |       0       0       0    1000     -246   26          0  |         0         0          0         0         0
MAY-25   7800 C        0       0       0       0       0  |       0       0       0     917     -241   26          0  |       401       368          0       196         0
MAY-25   7900 C        0       0       0       0       0  |       0       0       0     836     -235   26          0  |       509       379          0       441         0
MAY-25   8000 C        0       0       0       0       0  |       0       0       0     759     -228   25          0  |       455       395          0       310         0
MAY-25   8100 C        0       0       0       0       0  |       0       0       0     679     -227   25          0  |       440       386          0       416         0
MAY-25   8200 C        0       0       0       0       0  |       0       0       0     609     -219   25          0  |       566       401          0       302         0
MAY-25   8300 C        0       0       0       0       0  |       0       0       0     544     -209   25          0  |       517       394          0       298         0
MAY-25   8400 C        0       0       0       0       0  |       0       0       0     483     -185   24          0  |       589       357          0       442         0
MAY-25   8500 C        0       0       0       0       0  |       0       0       0     426     -175   24          0  |       465       352          0       565         0
MAY-25   8600 C        0       0       0       0       0  |     387     391     387     377     -162   25         49  |       475       375         49       876         0
MAY-25   8700 C        0       0       0       0       0  |     346     355     343     331     -151   25         71  |       621       137         71       270       +60
MAY-25   8800 C        0       0       0       0       0  |       0       0       0     290     -139   25          0  |       460       289          0       600         0
MAY-25   8900 C        0       0       0       0       0  |       0       0       0     254     -126   25          0  |       526       108          0        30         0
MAY-25   9000 C        0       0       0       0       0  |       0       0       0     222     -115   25          0  |       531       197          0       243         0
MAY-25   9100 C        0       0       0       0       0  |       0       0       0     193     -104   25          0  |       368       282          0       861         0
MAY-25   9200 C        0       0       0       0       0  |       0       0       0     167      -94   25          0  |       453       211          0       507         0
MAY-25   9300 C        0       0       0       0       0  |       0       0       0     145      -84   26          0  |       410       102          0       248         0
MAY-25   9400 C        0       0       0       0       0  |       0       0       0     126      -75   26          0  |       363       171          0        74         0
MAY-25   9500 C        0       0       0       0       0  |       0       0       0     110      -66   26          0  |       283       246          0      2195         0
MAY-25   9600 C        0       0       0       0       0  |       0       0       0      95      -59   26          0  |       240       220          0         6         0
MAY-25   9700 C        0       0       0       0       0  |       0       0       0      82      -52   26          0  |       265       108          0       326         0
MAY-25   9800 C        0       0       0       0       0  |       0       0       0      71      -46   27          0  |         0         0          0         0         0
MAY-25   9900 C        0       0       0       0       0  |       0       0       0      61      -41   27          0  |       162        77          0        23         0
MAY-25  10000 C        0       0       0       0       0  |      54      54      54      52      -37   27          2  |       176        54          2       614         0
MAY-25  10100 C        0       0       0       0       0  |       0       0       0      45      -33   27          0  |       159       154          0       200         0
MAY-25  10200 C        0       0       0       0       0  |       0       0       0      38      -29   27          0  |       144        62          0       243         0
MAY-25  10300 C        0       0       0       0       0  |       0       0       0      33      -25   28          0  |       125        95          0        21         0
MAY-25  10400 C        0       0       0       0       0  |      28      28      28      28      -22   28          1  |       111        28          1        52        +1
MAY-25  10500 C        0       0       0       0       0  |       0       0       0      24      -19   28          0  |        55        43          0       601         0
MAY-25  10600 C        0       0       0       0       0  |       0       0       0      21      -16   28          0  |        80        45          0         4         0
MAY-25  10700 C        0       0       0       0       0  |       0       0       0      18      -14   28          0  |         0         0          0         0         0
MAY-25  10800 C        0       0       0       0       0  |       0       0       0      15      -13   28          0  |         0         0          0         0         0
MAY-25  10900 C        0       0       0       0       0  |       0       0       0      13      -12   29          0  |         0         0          0         0         0
MAY-25  11000 C        0       0       0       0       0  |       0       0       0      11      -10   29          0  |         0         0          0         0         0
MAY-25  11100 C        0       0       0       0       0  |      10      10      10      10       -9   29          2  |        20        10          2         8        +2

                              TOTAL CALL               0  |                               TOTAL CALL             126  | TOTAL CALL                 126     11074       +64

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-25   5900 P        0       0       0       0       0  |       0       0       0       1        0   33          0  |        40         7          0        60         0
MAY-25   6000 P        0       0       0       0       0  |       0       0       0       1        0   31          0  |        18        11          0        14         0
MAY-25   6100 P        0       0       0       0       0  |       0       0       0       1        0   30          0  |         0         0          0         0         0
MAY-25   6200 P        0       0       0       0       0  |       0       0       0       1        0   29          0  |        63        62          0        60         0
MAY-25   6300 P        0       0       0       0       0  |       0       0       0       1        0   27          0  |         0         0          0         0         0
MAY-25   6400 P        0       0       0       0       0  |       0       0       0       2       +1   28          0  |        20        20          0         5         0
MAY-25   6500 P        0       0       0       0       0  |       0       0       0       3       +2   28          0  |         0         0          0         0         0
MAY-25   6600 P        0       0       0       0       0  |       0       0       0       4       +2   28          0  |        68        52          0        40         0
MAY-25   6700 P        0       0       0       0       0  |       0       0       0       6       +3   28          0  |         0         0          0         0         0
MAY-25   6800 P        0       0       0       0       0  |       0       0       0       7       +3   27          0  |        76        32          0        80         0
MAY-25   6900 P        0       0       0       0       0  |       0       0       0      10       +4   27          0  |        40        38          0        25         0
MAY-25   7000 P        0       0       0       0       0  |       0       0       0      13       +5   27          0  |       106        42          0        35         0
MAY-25   7100 P        0       0       0       0       0  |       0       0       0      17       +7   27          0  |       153        18          0        76         0
MAY-25   7200 P        0       0       0       0       0  |       0       0       0      23      +10   27          0  |       240       168          0       450         0
MAY-25   7300 P        0       0       0       0       0  |       0       0       0      29      +12   27        300  |       283        29        300       286       -80
MAY-25   7400 P        0       0       0       0       0  |       0       0       0      38      +15   27          0  |       341        27          0       201         0
MAY-25   7500 P        0       0       0       0       0  |       0       0       0      46      +17   26          0  |       358        33          0      1084         0
MAY-25   7600 P        0       0       0       0       0  |       0       0       0      57      +20   26          0  |       404        38          0       850         0
MAY-25   7700 P        0       0       0       0       0  |       0       0       0      71      +24   26          0  |       465        39          0       429         0
MAY-25   7800 P        0       0       0       0       0  |       0       0       0      87      +30   25          0  |       530       171          0       346         0
MAY-25   7900 P        0       0       0       0       0  |       0       0       0     106      +38   25          0  |       600        57          0       343         0
MAY-25   8000 P        0       0       0       0       0  |     119     119     119     128      +44   25         49  |       290        74         49       609       +49
MAY-25   8100 P        0       0       0       0       0  |     144     144     144     154      +52   25         49  |       286       144         49       554       +49
MAY-25   8200 P        0       0       0       0       0  |       0       0       0     183      +60   25          0  |       594       105          0       722         0
MAY-25   8300 P        0       0       0       0       0  |       0       0       0     216      +69   24          0  |       490       141          0       102         0
MAY-25   8400 P        0       0       0       0       0  |       0       0       0     254      +79   24          0  |       512       139          0       820         0
MAY-25   8500 P        0       0       0       0       0  |       0       0       0     300      +94   24          0  |       597       241          0       551         0
MAY-25   8600 P        0       0       0       0       0  |       0       0       0     350     +108   25          0  |       485       273          0       975         0
MAY-25   8700 P        0       0       0       0       0  |     330     350     330     404     +120   25         12  |       542       210         12       476         0
MAY-25   8800 P        0       0       0       0       0  |       0       0       0     464     +134   25          0  |       501       285          0        19         0
MAY-25   8900 P        0       0       0       0       0  |       0       0       0     525     +143   25          0  |         0         0          0         0         0
MAY-25   9000 P        0       0       0       0       0  |       0       0       0     592     +152   25          0  |       374       353          0        10         0
MAY-25   9100 P        0       0       0       0       0  |       0       0       0     664     +165   25          0  |       522       428          0       380         0
MAY-25   9200 P        0       0       0       0       0  |       0       0       0     743     +177   26          0  |         0         0          0         0         0
MAY-25   9300 P        0       0       0       0       0  |       0       0       0     821     +186   26          0  |       481       481          0        13         0
MAY-25   9400 P        0       0       0       0       0  |       0       0       0     901     +195   26          0  |         0         0          0         0         0
MAY-25   9500 P        0       0       0       0       0  |       0       0       0     984     +207   26          0  |         0         0          0         0         0
MAY-25   9600 P        0       0       0       0       0  |       0       0       0    1069     +214   26          0  |         0         0          0         0         0
MAY-25   9700 P        0       0       0       0       0  |       0       0       0    1155     +220   26          0  |         0         0          0         0         0
MAY-25   9800 P        0       0       0       0       0  |       0       0       0    1244     +226   27          0  |         0         0          0         0         0
MAY-25   9900 P        0       0       0       0       0  |       0       0       0    1334     +232   27          0  |         0         0          0         0         0
MAY-25  10000 P        0       0       0       0       0  |       0       0       0    1425     +236   27          0  |         0         0          0         0         0
MAY-25  10100 P        0       0       0       0       0  |       0       0       0    1518     +241   27          0  |         0         0          0         0         0
MAY-25  10200 P        0       0       0       0       0  |       0       0       0    1612     +245   27          0  |         0         0          0         0         0
MAY-25  10300 P        0       0       0       0       0  |       0       0       0    1706     +248   28          0  |         0         0          0         0         0
MAY-25  10400 P        0       0       0       0       0  |       0       0       0    1801     +251   28          0  |         0         0          0         0         0
MAY-25  10500 P        0       0       0       0       0  |       0       0       0    1897     +254   28          0  |         0         0          0         0         0
MAY-25  10600 P        0       0       0       0       0  |       0       0       0    1994     +257   28          0  |         0         0          0         0         0
MAY-25  10700 P        0       0       0       0       0  |       0       0       0    2091     +259   28          0  |         0         0          0         0         0
MAY-25  10800 P        0       0       0       0       0  |       0       0       0    2188     +260   28          0  |         0         0          0         0         0
MAY-25  10900 P        0       0       0       0       0  |       0       0       0    2286     +262   29          0  |         0         0          0         0         0
MAY-25  11000 P        0       0       0       0       0  |       0       0       0    2384     +264   29          0  |         0         0          0         0         0
MAY-25  11100 P        0       0       0       0       0  |       0       0       0    2483     +265   29          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT              410  | TOTAL PUT                  410      9615       +18

                                                                                                                      | MONTH PUT/CALL RATIO      3.25
                                                                                                                      | MONTH TOTAL                536     20689       +82

 
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-25   3900 C        0       0       0       0       0  |       0       0       0    4678     -274    0          0  |         0         0          0         0         0
JUN-25   4000 C        0       0       0       0       0  |       0       0       0    4578     -274    0          0  |         0         0          0         0         0
JUN-25   4100 C        0       0       0       0       0  |       0       0       0    4478     -274    0          0  |         0         0          0         0         0
JUN-25   4200 C        0       0       0       0       0  |       0       0       0    4378     -274    0          0  |         0         0          0         0         0
JUN-25   4300 C        0       0       0       0       0  |       0       0       0    4278     -274    0          0  |         0         0          0         0         0
JUN-25   4400 C        0       0       0       0       0  |       0       0       0    4178     -274    0          0  |         0         0          0         0         0
JUN-25   4500 C        0       0       0       0       0  |       0       0       0    4078     -274    0          0  |         0         0          0         0         0
JUN-25   4600 C        0       0       0       0       0  |       0       0       0    3978     -274    0          0  |         0         0          0         0         0
JUN-25   4700 C        0       0       0       0       0  |       0       0       0    3878     -274    0          0  |         0         0          0         0         0
JUN-25   4750 C        0       0       0       0       0  |       0       0       0    3828     -274    0          0  |         0         0          0         0         0
JUN-25   4800 C        0       0       0       0       0  |       0       0       0    3778     -274    0          0  |         0         0          0         0         0
JUN-25   4850 C        0       0       0       0       0  |       0       0       0    3728     -274    0          0  |         0         0          0         0         0
JUN-25   4900 C        0       0       0       0       0  |       0       0       0    3678     -274    0          0  |         0         0          0         0         0
JUN-25   4950 C        0       0       0       0       0  |       0       0       0    3628     -274    0          0  |         0         0          0         0         0
JUN-25   5000 C        0       0       0       0       0  |       0       0       0    3578     -274    0          0  |         0         0          0       450         0
JUN-25   5100 C        0       0       0       0       0  |       0       0       0    3478     -274    0          0  |         0         0          0         0         0
JUN-25   5200 C        0       0       0       0       0  |       0       0       0    3378     -274    0          0  |         0         0          0         0         0
JUN-25   5300 C        0       0       0       0       0  |       0       0       0    3278     -274    0          0  |         0         0          0         0         0
JUN-25   5400 C        0       0       0       0       0  |       0       0       0    3178     -274    0          0  |         0         0          0       300         0
JUN-25   5500 C        0       0       0       0       0  |       0       0       0    3078     -274    0          0  |         0         0          0         0         0
JUN-25   5600 C        0       0       0       0       0  |       0       0       0    2979     -273   30          0  |         0         0          0         0         0
JUN-25   5700 C        0       0       0       0       0  |       0       0       0    2879     -273   29          0  |         0         0          0         0         0
JUN-25   5800 C        0       0       0       0       0  |       0       0       0    2779     -274   28          0  |         0         0          0       500         0
JUN-25   5900 C        0       0       0       0       0  |       0       0       0    2680     -273   29          0  |         0         0          0         0         0
JUN-25   6000 C        0       0       0       0       0  |       0       0       0    2580     -273   28          0  |      1270      1270          0      1601         0
JUN-25   6100 C        0       0       0       0       0  |       0       0       0    2481     -273   28          0  |      2488      1170          0         0         0
JUN-25   6200 C        0       0       0       0       0  |       0       0       0    2382     -272   28          0  |      1990       500          0      1250         0
JUN-25   6300 C        0       0       0       0       0  |       0       0       0    2284     -271   28          0  |       659       421          0        56         0
JUN-25   6400 C        0       0       0       0       0  |       0       0       0    2185     -271   27          0  |      1162       790          0       115         0
JUN-25   6500 C        0       0       0       0       0  |       0       0       0    2088     -269   27          0  |         0         0          0       500         0
JUN-25   6600 C        0       0       0       0       0  |       0       0       0    2005     -258   31          0  |      1423      1423          0      2400         0
JUN-25   6700 C        0       0       0       0       0  |       0       0       0    1895     -267   27          0  |         0         0          0         0         0
JUN-25   6800 C        0       0       0       0       0  |       0       0       0    1799     -266   27          0  |         0         0          0         0         0
JUN-25   6900 C        0       0       0       0       0  |       0       0       0    1705     -263   27          0  |         0         0          0       200         0
JUN-25   7000 C        0       0       0       0       0  |       0       0       0    1611     -262   27          0  |      1875       175          0       508         0
JUN-25   7100 C        0       0       0       0       0  |       0       0       0    1523     -256   27          0  |      1570       545          0       225         0
JUN-25   7200 C        0       0       0       0       0  |       0       0       0    1429     -256   26          0  |       720       160          0        91         0
JUN-25   7300 C        0       0       0       0       0  |       0       0       0    1341     -252   26          0  |      1201       174          0       678         0
JUN-25   7400 C        0       0       0       0       0  |       0       0       0    1254     -248   26          0  |       417        92          0       737         0
JUN-25   7500 C        0       0       0       0       0  |       0       0       0    1169     -244   26          0  |       940       301          0       844         0
JUN-25   7600 C        0       0       0       0       0  |       0       0       0    1087     -239   26          0  |       700       115          0      1471         0
JUN-25   7700 C        0       0       0       0       0  |       0       0       0    1007     -234   26          0  |      1050       131          0        74         0
JUN-25   7800 C        0       0       0       0       0  |       0       0       0     930     -228   26          0  |       852       103          0       596         0
JUN-25   7900 C        0       0       0       0       0  |       0       0       0     856     -222   26          0  |       788        41          0        48         0
JUN-25   8000 C        0       0       0       0       0  |       0       0       0     785     -215   26          0  |       930        41          0       939         0
JUN-25   8100 C        0       0       0       0       0  |       0       0       0     705     -205   25          0  |       774       151          0      1615         0
JUN-25   8200 C        0       0       0       0       0  |       0       0       0     640     -213   25          0  |       770        28          0      2609         0
JUN-25   8300 C        0       0       0       0       0  |       0       0       0     582     -201   25          0  |       374       164          0       123         0
JUN-25   8400 C        0       0       0       0       0  |       0       0       0     526     -179   25          0  |       820        31          0        63         0
JUN-25   8500 C        0       0       0       0       0  |       0       0       0     474     -169   25          0  |       905       134          0       865         0
JUN-25   8600 C        0       0       0       0       0  |     442     461     442     431     -154   25         90  |       700        28         90       120       +90
JUN-25   8700 C        0       0       0       0       0  |       0       0       0     385     -149   25          0  |       497       170          0       248         0
JUN-25   8800 C        0       0       0       0       0  |       0       0       0     346     -138   25          0  |       592        22          0       852         0
JUN-25   8900 C        0       0       0       0       0  |       0       0       0     311     -127   25          0  |       440       313          0        19         0
JUN-25   9000 C        0       0       0       0       0  |       0       0       0     277     -121   25        200  |       579        79        200      3194         0
JUN-25   9100 C        0       0       0       0       0  |       0       0       0     248     -108   25          0  |       439       272          0        54         0
JUN-25   9200 C        0       0       0       0       0  |       0       0       0     222     -100   26          0  |       450        10          0       117         0
JUN-25   9300 C        0       0       0       0       0  |       0       0       0     198      -91   26        500  |       468       468        500       801      +500
JUN-25   9400 C        0       0       0       0       0  |       0       0       0     177      -83   26          0  |       500        10          0       125         0
JUN-25   9500 C        0       0       0       0       0  |       0       0       0     158      -76   26          0  |       381        74          0      2031         0
JUN-25   9600 C        0       0       0       0       0  |       0       0       0     141      -69   26          0  |       372       205          0       330         0
JUN-25   9700 C        0       0       0       0       0  |       0       0       0     124      -64   26          0  |       245        39          0       933         0
JUN-25   9800 C        0       0       0       0       0  |       0       0       0     112      -57   27          0  |       253        36          0       924         0
JUN-25   9900 C        0       0       0       0       0  |       0       0       0      98      -53   27          0  |       173       150          0        14         0
JUN-25  10000 C        0       0       0       0       0  |       0       0       0      88      -46   27          0  |       243        70          0       679         0
JUN-25  10100 C        0       0       0       0       0  |       0       0       0      78      -42   27          0  |         0         0          0         0         0
JUN-25  10200 C        0       0       0       0       0  |       0       0       0      69      -39   27          0  |       196        67          0        45         0
JUN-25  10300 C        0       0       0       0       0  |       0       0       0      61      -35   27          0  |         0         0          0         0         0
JUN-25  10400 C        0       0       0       0       0  |       0       0       0      54      -31   27          0  |         0         0          0         0         0
JUN-25  10500 C        0       0       0       0       0  |       0       0       0      48      -29   28        500  |       146        73        500      1002      +500
JUN-25  10600 C        0       0       0       0       0  |       0       0       0      43      -24   28          0  |       119        95          0         0         0
JUN-25  10700 C        0       0       0       0       0  |       0       0       0      38      -21   28          0  |         0         0          0         0         0
JUN-25  10800 C        0       0       0       0       0  |       0       0       0      34      -18   28          0  |        46        23          0        92         0
JUN-25  10900 C        0       0       0       0       0  |       0       0       0      30      -16   28          0  |        68        20          0        26         0
JUN-25  11000 C        0       0       0       0       0  |       0       0       0      26      -15   28          0  |        85        14          0       242         0
JUN-25  11100 C        0       0       0       0       0  |       0       0       0      23      -14   28          0  |        40        40          0         2         0

                              TOTAL CALL               0  |                               TOTAL CALL            1290  | TOTAL CALL                1290     30708     +1090

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-25   3900 P        0       0       0       0       0  |       0       0       0       1        0   54          0  |        43         3          0       256         0
JUN-25   4000 P        0       0       0       0       0  |       0       0       0       1        0   52          0  |        43         6          0        78         0
JUN-25   4100 P        0       0       0       0       0  |       0       0       0       1        0   51          0  |        38         3          0        62         0
JUN-25   4200 P        0       0       0       0       0  |       0       0       0       1        0   49          0  |        45         7          0       336         0
JUN-25   4300 P        0       0       0       0       0  |       0       0       0       1        0   48          0  |        41         6          0        13         0
JUN-25   4400 P        0       0       0       0       0  |       0       0       0       1        0   46          0  |        50        24          0        74         0
JUN-25   4500 P        0       0       0       0       0  |       0       0       0       1        0   45          0  |        59         3          0       554         0
JUN-25   4600 P        0       0       0       0       0  |       0       0       0       1        0   43          0  |        75        29          0         1         0
JUN-25   4700 P        0       0       0       0       0  |       0       0       0       1        0   42          0  |         6         5          0         7         0
JUN-25   4750 P        0       0       0       0       0  |       0       0       0       1        0   41          0  |        79         7          0      1050         0
JUN-25   4800 P        0       0       0       0       0  |       0       0       0       1        0   40          0  |       104         5          0       825         0
JUN-25   4850 P        0       0       0       0       0  |       0       0       0       1        0   40          0  |        75        32          0         0         0
JUN-25   4900 P        0       0       0       0       0  |       0       0       0       1        0   39          0  |         5         5          0         2         0
JUN-25   4950 P        0       0       0       0       0  |       0       0       0       1        0   38          0  |         5         5          0         1         0
JUN-25   5000 P        0       0       0       0       0  |       0       0       0       1        0   38          0  |        30         7          0      3835         0
JUN-25   5100 P        0       0       0       0       0  |       0       0       0       1        0   36          0  |        10         5          0         6         0
JUN-25   5200 P        0       0       0       0       0  |       4       4       4       1        0   35         40  |       354         4         40      4320         0
JUN-25   5300 P        0       0       0       0       0  |       5       5       5       1        0   34          1  |       105         5          1       224        +1
JUN-25   5400 P        0       0       0       0       0  |       0       0       0       1        0   33          0  |       205       193          0       504         0
JUN-25   5500 P        0       0       0       0       0  |       0       0       0       1        0   31          0  |       203        10          0      3940         0
JUN-25   5600 P        0       0       0       0       0  |       0       0       0       1        0   30          0  |       212        86          0      1550         0
JUN-25   5700 P        0       0       0       0       0  |       0       0       0       1        0   29          0  |        62        62          0       325         0
JUN-25   5800 P        0       0       0       0       0  |      10      10      10       1        0   28         40  |       117         7         40      1402         0
JUN-25   5900 P        0       0       0       0       0  |       0       0       0       1        0   27          0  |        74         9          0        60         0
JUN-25   6000 P        0       0       0       0       0  |       0       0       0       2       +1   28          0  |       829        15          0      6250         0
JUN-25   6100 P        0       0       0       0       0  |       0       0       0       3       +2   28          0  |       188        27          0       416         0
JUN-25   6200 P        0       0       0       0       0  |       0       0       0       4       +2   28          0  |       216        31          0      1967         0
JUN-25   6300 P        0       0       0       0       0  |       0       0       0       6       +3   28          0  |       243        49          0      1958         0
JUN-25   6400 P        0       0       0       0       0  |       0       0       0       7       +3   27          0  |       661        17          0      1411         0
JUN-25   6500 P        0       0       0       0       0  |       0       0       0      10       +5   27          0  |       286        33          0      1323         0
JUN-25   6600 P        0       0       0       0       0  |       0       0       0      13       +6   27          0  |       279        48          0      2947         0
JUN-25   6700 P        0       0       0       0       0  |      25      25      25      17       +7   27         50  |       343        22         50       369       +50
JUN-25   6800 P        0       0       0       0       0  |       0       0       0      21       +8   27          0  |       485        42          0      2139         0
JUN-25   6900 P        0       0       0       0       0  |      33      33      33      28      +12   27         50  |       417        33         50      2050         0
JUN-25   7000 P        0       0       0       0       0  |      35      37      35      34      +13   27         51  |       544        35         51      2002       +51
JUN-25   7100 P        0       0       0       0       0  |      42      43      42      43      +16   27         20  |       504        38         20       575         0
JUN-25   7200 P        0       0       0       0       0  |       0       0       0      53      +19   27          0  |       558        92          0      1570         0
JUN-25   7300 P        0       0       0       0       0  |      58      58      58      63      +21   26         30  |       586        45         30       691        -7
JUN-25   7400 P        0       0       0       0       0  |       0       0       0      74      +22   26          0  |       484        53          0      1841         0
JUN-25   7500 P        0       0       0       0       0  |      84      84      84      89      +26   26          1  |       560        84          1      1369        +1
JUN-25   7600 P        0       0       0       0       0  |       0       0       0     106      +31   26          0  |       343       123          0      2352         0
JUN-25   7700 P        0       0       0       0       0  |       0       0       0     125      +37   26          0  |       402       149          0       365         0
JUN-25   7800 P        0       0       0       0       0  |     136     136     136     148      +45   25          6  |       287       136          6      2423         0
JUN-25   7900 P      124     124     124     124      49  |     141     160     141     173      +51   25        735  |       487       124        784      1103      +767
JUN-25   8000 P        0       0       0       0       0  |     181     181     179     201      +58   25         98  |       544       130         98      1658        +5
JUN-25   8100 P        0       0       0       0       0  |       0       0       0     232      +64   25          0  |       489       237          0       100         0
JUN-25   8200 P        0       0       0       0       0  |       0       0       0     266      +71   25          0  |       499       170          0      2879         0
JUN-25   8300 P        0       0       0       0       0  |       0       0       0     304      +79   25          0  |       594       181          0       310         0
JUN-25   8400 P        0       0       0       0       0  |       0       0       0     348      +90   25          0  |       665       375          0       576         0
JUN-25   8500 P        0       0       0       0       0  |       0       0       0     397     +103   25          0  |       587       230          0      1801         0
JUN-25   8600 P        0       0       0       0       0  |       0       0       0     449     +116   25          0  |       620       399          0       610         0
JUN-25   8700 P        0       0       0       0       0  |       0       0       0     507     +127   25          0  |       383       383          0         5         0
JUN-25   8800 P        0       0       0       0       0  |       0       0       0     567     +136   25          0  |       508       377          0        15         0
JUN-25   8900 P        0       0       0       0       0  |       0       0       0     634     +148   25          0  |       411       411          0         5         0
JUN-25   9000 P        0       0       0       0       0  |       0       0       0     701     +157   25          0  |      1999       492          0       478         0
JUN-25   9100 P        0       0       0       0       0  |       0       0       0     770     +162   25          0  |         0         0          0         0         0
JUN-25   9200 P        0       0       0       0       0  |       0       0       0     846     +174   26          0  |         0         0          0         0         0
JUN-25   9300 P        0       0       0       0       0  |       0       0       0     922     +182   26          0  |         0         0          0         0         0
JUN-25   9400 P        0       0       0       0       0  |       0       0       0    1000     +191   26          0  |         0         0          0         0         0
JUN-25   9500 P        0       0       0       0       0  |       0       0       0    1081     +199   26          0  |         0         0          0         0         0
JUN-25   9600 P        0       0       0       0       0  |       0       0       0    1163     +205   26          0  |         0         0          0         0         0
JUN-25   9700 P        0       0       0       0       0  |       0       0       0    1248     +212   26          0  |         0         0          0         0         0
JUN-25   9800 P        0       0       0       0       0  |       0       0       0    1334     +218   27          0  |         0         0          0         0         0
JUN-25   9900 P        0       0       0       0       0  |       0       0       0    1421     +223   27          0  |         0         0          0         0         0
JUN-25  10000 P        0       0       0       0       0  |       0       0       0    1510     +229   27          0  |      1278      1278          0         1         0
JUN-25  10100 P        0       0       0       0       0  |       0       0       0    1600     +233   27          0  |         0         0          0         0         0
JUN-25  10200 P        0       0       0       0       0  |       0       0       0    1691     +237   27          0  |         0         0          0         0         0
JUN-25  10300 P        0       0       0       0       0  |       0       0       0    1783     +241   27          0  |         0         0          0         0         0
JUN-25  10400 P        0       0       0       0       0  |       0       0       0    1876     +244   27          0  |         0         0          0         0         0
JUN-25  10500 P        0       0       0       0       0  |       0       0       0    1970     +247   28          0  |         0         0          0         0         0
JUN-25  10600 P        0       0       0       0       0  |       0       0       0    2065     +251   28          0  |         0         0          0         0         0
JUN-25  10700 P        0       0       0       0       0  |       0       0       0    2160     +253   28          0  |         0         0          0         0         0
JUN-25  10800 P        0       0       0       0       0  |       0       0       0    2256     +256   28          0  |         0         0          0         0         0
JUN-25  10900 P        0       0       0       0       0  |       0       0       0    2352     +258   28          0  |         0         0          0         0         0
JUN-25  11000 P        0       0       0       0       0  |       0       0       0    2448     +259   28          0  |         0         0          0         0         0
JUN-25  11100 P        0       0       0       0       0  |       0       0       0    2545     +260   28          0  |         0         0          0         0         0

                              TOTAL PUT               49  |                               TOTAL PUT             1122  | TOTAL PUT                 1171     62984      +868

                                                                                                                      | MONTH PUT/CALL RATIO      0.90
                                                                                                                      | MONTH TOTAL               2461     93692     +1958

 
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-25   4750 C        0       0       0       0       0  |       0       0       0    3831     -272    0          0  |         0         0          0         0         0
SEP-25   4800 C        0       0       0       0       0  |       0       0       0    3782     -271   28          0  |         0         0          0         0         0
SEP-25   4850 C        0       0       0       0       0  |       0       0       0    3732     -271   28          0  |         0         0          0         0         0
SEP-25   4900 C        0       0       0       0       0  |       0       0       0    3682     -272   27          0  |         0         0          0         0         0
SEP-25   4950 C        0       0       0       0       0  |       0       0       0    3632     -272   27          0  |         0         0          0         0         0
SEP-25   5000 C        0       0       0       0       0  |       0       0       0    3582     -272   26          0  |         0         0          0         0         0
SEP-25   5100 C        0       0       0       0       0  |       0       0       0    3482     -272   26          0  |         0         0          0         0         0
SEP-25   5200 C        0       0       0       0       0  |       0       0       0    3383     -271   27          0  |         0         0          0         0         0
SEP-25   5300 C        0       0       0       0       0  |       0       0       0    3284     -271   27          0  |         0         0          0         0         0
SEP-25   5400 C        0       0       0       0       0  |       0       0       0    3185     -271   27          0  |         0         0          0         0         0
SEP-25   5500 C        0       0       0       0       0  |       0       0       0    3086     -271   27          0  |         0         0          0         0         0
SEP-25   5600 C        0       0       0       0       0  |       0       0       0    2987     -271   26          0  |         0         0          0         0         0
SEP-25   5700 C        0       0       0       0       0  |       0       0       0    2889     -270   26          0  |         0         0          0         0         0
SEP-25   5800 C        0       0       0       0       0  |       0       0       0    2791     -270   26          0  |         0         0          0         0         0
SEP-25   5900 C        0       0       0       0       0  |       0       0       0    2694     -269   26          0  |         0         0          0         0         0
SEP-25   6000 C        0       0       0       0       0  |       0       0       0    2597     -268   26          0  |         0         0          0      1000         0
SEP-25   6100 C        0       0       0       0       0  |       0       0       0    2501     -267   26          0  |         0         0          0         0         0
SEP-25   6200 C        0       0       0       0       0  |       0       0       0    2406     -266   26          0  |         0         0          0         0         0
SEP-25   6300 C        0       0       0       0       0  |       0       0       0    2312     -264   26          0  |         0         0          0         0         0
SEP-25   6400 C        0       0       0       0       0  |       0       0       0    2218     -263   26          0  |         0         0          0         0         0
SEP-25   6500 C        0       0       0       0       0  |       0       0       0    2126     -261   26          0  |         0         0          0         0         0
SEP-25   6600 C        0       0       0       0       0  |       0       0       0    2034     -260   26          0  |         0         0          0         0         0
SEP-25   6700 C        0       0       0       0       0  |       0       0       0    1944     -258   26          0  |         0         0          0         0         0
SEP-25   6800 C        0       0       0       0       0  |       0       0       0    1856     -255   26          0  |         0         0          0         0         0
SEP-25   6900 C        0       0       0       0       0  |       0       0       0    1769     -252   26          0  |       676       668          0      1252         0
SEP-25   7000 C        0       0       0       0       0  |       0       0       0    1683     -250   26          0  |       631       206          0        81         0
SEP-25   7100 C        0       0       0       0       0  |       0       0       0    1600     -246   26          0  |       638       638          0         9         0
SEP-25   7200 C        0       0       0       0       0  |       0       0       0    1518     -243   26          0  |       829       190          0         3         0
SEP-25   7300 C        0       0       0       0       0  |       0       0       0    1438     -239   25          0  |       625       520          0        25         0
SEP-25   7400 C        0       0       0       0       0  |       0       0       0    1360     -236   25          0  |      1130       178          0         1         0
SEP-25   7500 C        0       0       0       0       0  |       0       0       0    1285     -231   25          0  |       599       516          0         0         0
SEP-25   7600 C        0       0       0       0       0  |       0       0       0    1211     -227   25          0  |       994       110          0         0         0
SEP-25   7700 C        0       0       0       0       0  |       0       0       0    1140     -222   25          0  |       385       385          0       701         0
SEP-25   7800 C        0       0       0       0       0  |       0       0       0    1072     -216   25          0  |       511       511          0         7         0
SEP-25   7900 C        0       0       0       0       0  |       0       0       0    1005     -211   25          0  |       860       283          0         0         0
SEP-25   8000 C        0       0       0       0       0  |       0       0       0     942     -205   25          0  |       580       480          0        25         0
SEP-25   8100 C        0       0       0       0       0  |       0       0       0     874     -206   25          0  |       837       235          0         0         0
SEP-25   8200 C        0       0       0       0       0  |       0       0       0     816     -199   25          0  |       884       220          0       506         0
SEP-25   8300 C        0       0       0       0       0  |       0       0       0     762     -191   25          0  |       528       528          0         1         0
SEP-25   8400 C        0       0       0       0       0  |       0       0       0     707     -172   25          0  |       751       751          0       551         0
SEP-25   8500 C        0       0       0       0       0  |       0       0       0     657     -166   25          0  |       920       218          0        90         0
SEP-25   8600 C        0       0       0       0       0  |       0       0       0     617     -153   25          0  |       687       687          0        19         0
SEP-25   8700 C        0       0       0       0       0  |       0       0       0     575     -144   25          0  |       645       645          0         1         0
SEP-25   8800 C        0       0       0       0       0  |       0       0       0     533     -142   25          0  |       615       213          0        11         0
SEP-25   8900 C        0       0       0       0       0  |       0       0       0     495     -135   25          0  |       648       648          0        30         0
SEP-25   9000 C        0       0       0       0       0  |       0       0       0     459     -124   25          0  |       609       609          0        30         0
SEP-25   9100 C        0       0       0       0       0  |       0       0       0     427     -117   25          0  |       572       475          0        30         0
SEP-25   9200 C        0       0       0       0       0  |       0       0       0     393     -113   25          0  |       608       608          0         1         0
SEP-25   9300 C        0       0       0       0       0  |       0       0       0     368     -106   26          0  |       685       473          0        10         0
SEP-25   9400 C        0       0       0       0       0  |       0       0       0     344      -95   26          0  |       556       365          0         2         0
SEP-25   9500 C        0       0       0       0       0  |       0       0       0     318      -89   26          0  |       530       530          0       200         0
SEP-25   9600 C        0       0       0       0       0  |       0       0       0     294      -88   26          0  |         0         0          0         0         0
SEP-25   9700 C        0       0       0       0       0  |       0       0       0     272      -79   26          0  |         0         0          0         0         0
SEP-25   9800 C        0       0       0       0       0  |       0       0       0     252      -75   26          0  |         0         0          0         0         0
SEP-25   9900 C        0       0       0       0       0  |       0       0       0     233      -73   26          0  |       278       278          0         7         0
SEP-25  10000 C        0       0       0       0       0  |       0       0       0     215      -70   26          0  |         0         0          0       405         0
SEP-25  10100 C        0       0       0       0       0  |       0       0       0     199      -63   26          0  |         0         0          0         0         0
SEP-25  10200 C        0       0       0       0       0  |       0       0       0     182      -61   26          0  |       213       213          0         1         0
SEP-25  10300 C        0       0       0       0       0  |       0       0       0     168      -63   26          0  |       223       176          0         3         0
SEP-25  10400 C        0       0       0       0       0  |       0       0       0     156      -55   27          0  |         0         0          0         0         0
SEP-25  10500 C        0       0       0       0       0  |       0       0       0     144      -52   27          0  |       270       190          0       220         0
SEP-25  10600 C        0       0       0       0       0  |       0       0       0     131      -51   27          0  |         0         0          0         0         0
SEP-25  10700 C        0       0       0       0       0  |       0       0       0     121      -47   27          0  |         0         0          0         0         0
SEP-25  10800 C        0       0       0       0       0  |       0       0       0     112      -42   27          0  |         0         0          0         0         0
SEP-25  10900 C        0       0       0       0       0  |       0       0       0     103      -40   27          0  |         0         0          0         0         0
SEP-25  11000 C        0       0       0       0       0  |       0       0       0      95      -37   27          0  |       220        52          0       610         0
SEP-25  11100 C        0       0       0       0       0  |       0       0       0      88      -34   27          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0      5832         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
SEP-25   4750 P        0       0       0       0       0  |       0       0       0       1        0   29          0  |        29        14          0        33         0
SEP-25   4800 P        0       0       0       0       0  |       0       0       0       1        0   28          0  |        59        10          0        19         0
SEP-25   4850 P        0       0       0       0       0  |       0       0       0       1        0   28          0  |        15        15          0        12         0
SEP-25   4900 P        0       0       0       0       0  |       0       0       0       1        0   27          0  |       114        10          0        29         0
SEP-25   4950 P        0       0       0       0       0  |       0       0       0       1        0   27          0  |       150       135          0         4         0
SEP-25   5000 P        0       0       0       0       0  |       0       0       0       1        0   26          0  |        11        11          0         4         0
SEP-25   5100 P        0       0       0       0       0  |       0       0       0       1        0   26          0  |         0         0          0         0         0
SEP-25   5200 P        0       0       0       0       0  |       0       0       0       2       +1   27          0  |         0         0          0         0         0
SEP-25   5300 P        0       0       0       0       0  |       0       0       0       3       +1   27          0  |       145       143          0       100         0
SEP-25   5400 P        0       0       0       0       0  |       0       0       0       4       +1   27          0  |       109        24          0        11         0
SEP-25   5500 P        0       0       0       0       0  |       0       0       0       5       +1   27          0  |       236       208          0         3         0
SEP-25   5600 P        0       0       0       0       0  |       0       0       0       6       +1   26          0  |       145       130          0         4         0
SEP-25   5700 P        0       0       0       0       0  |       0       0       0       8       +2   26          0  |       190       190          0        50         0
SEP-25   5800 P        0       0       0       0       0  |       0       0       0      10       +2   26          0  |       225       220          0        50         0
SEP-25   5900 P        0       0       0       0       0  |       0       0       0      13       +3   26          0  |       211       138          0        50         0
SEP-25   6000 P        0       0       0       0       0  |       0       0       0      16       +4   26          0  |       205       150          0      1090         0
SEP-25   6100 P        0       0       0       0       0  |       0       0       0      20       +5   26          0  |       257       166          0        67         0
SEP-25   6200 P        0       0       0       0       0  |       0       0       0      25       +6   26          0  |       280       191          0        19         0
SEP-25   6300 P        0       0       0       0       0  |       0       0       0      31       +8   26          0  |       310       310          0       510         0
SEP-25   6400 P        0       0       0       0       0  |       0       0       0      37       +9   26          0  |         0         0          0       600         0
SEP-25   6500 P        0       0       0       0       0  |       0       0       0      45      +11   26          0  |       370       232          0      3105         0
SEP-25   6600 P        0       0       0       0       0  |       0       0       0      53      +12   26          0  |         0         0          0         0         0
SEP-25   6700 P        0       0       0       0       0  |       0       0       0      63      +14   26          0  |         0         0          0         0         0
SEP-25   6800 P        0       0       0       0       0  |       0       0       0      75      +17   26          0  |       330       269          0       701         0
SEP-25   6900 P        0       0       0       0       0  |       0       0       0      88      +20   26          0  |       156       156          0         7         0
SEP-25   7000 P        0       0       0       0       0  |       0       0       0     102      +22   26          0  |       631       148          0       814         0
SEP-25   7100 P        0       0       0       0       0  |       0       0       0     122      +29   26          0  |       628       142          0        91         0
SEP-25   7200 P        0       0       0       0       0  |       0       0       0     141      +30   26          0  |       215       162          0        67         0
SEP-25   7300 P        0       0       0       0       0  |       0       0       0     158      +30   26          0  |       691       173          0       294         0
SEP-25   7400 P        0       0       0       0       0  |       0       0       0     175      +31   25          0  |       746       192          0       603         0
SEP-25   7500 P        0       0       0       0       0  |       0       0       0     199      +39   25          0  |       803       204          0        56         0
SEP-25   7600 P        0       0       0       0       0  |       0       0       0     224      +44   25          0  |       342       221          0       214         0
SEP-25   7700 P        0       0       0       0       0  |       0       0       0     252      +47   25          0  |       808       808          0         1         0
SEP-25   7800 P        0       0       0       0       0  |       0       0       0     283      +54   25          0  |       861       318          0       601         0
SEP-25   7900 P        0       0       0       0       0  |       0       0       0     315      +59   25          0  |         0         0          0         0         0
SEP-25   8000 P        0       0       0       0       0  |       0       0       0     352      +67   25          0  |       407       334          0      1399         0
SEP-25   8100 P        0       0       0       0       0  |       0       0       0     389      +71   25          0  |         0         0          0         0         0
SEP-25   8200 P        0       0       0       0       0  |       0       0       0     431      +78   25          0  |         0         0          0         0         0
SEP-25   8300 P        0       0       0       0       0  |       0       0       0     478      +88   25          0  |         0         0          0         0         0
SEP-25   8400 P        0       0       0       0       0  |       0       0       0     525      +93   25          0  |         0         0          0       300         0
SEP-25   8500 P        0       0       0       0       0  |       0       0       0     577      +99   25          0  |         0         0          0         0         0
SEP-25   8600 P        0       0       0       0       0  |       0       0       0     628     +105   25          0  |         0         0          0         0         0
SEP-25   8700 P        0       0       0       0       0  |       0       0       0     685     +111   25          0  |         0         0          0         0         0
SEP-25   8800 P        0       0       0       0       0  |       0       0       0     744     +122   25          0  |         0         0          0         0         0
SEP-25   8900 P        0       0       0       0       0  |       0       0       0     810     +132   25          0  |         0         0          0         0         0
SEP-25   9000 P        0       0       0       0       0  |       0       0       0     877     +142   25          0  |         0         0          0         0         0
SEP-25   9100 P        0       0       0       0       0  |       0       0       0     944     +148   25          0  |         0         0          0         0         0
SEP-25   9200 P        0       0       0       0       0  |       0       0       0    1013     +151   25          0  |      1018      1018          0         1         0
SEP-25   9300 P        0       0       0       0       0  |       0       0       0    1084     +157   25          0  |         0         0          0         0         0
SEP-25   9400 P        0       0       0       0       0  |       0       0       0    1157     +163   26          0  |      1138      1138          0         1         0
SEP-25   9500 P        0       0       0       0       0  |       0       0       0    1232     +173   26          0  |         0         0          0         0         0
SEP-25   9600 P        0       0       0       0       0  |       0       0       0    1309     +179   26          0  |      1383      1383          0         1         0
SEP-25   9700 P        0       0       0       0       0  |       0       0       0    1387     +184   26          0  |         0         0          0         0         0
SEP-25   9800 P        0       0       0       0       0  |       0       0       0    1467     +189   26          0  |         0         0          0         0         0
SEP-25   9900 P        0       0       0       0       0  |       0       0       0    1548     +194   26          0  |         0         0          0         0         0
SEP-25  10000 P        0       0       0       0       0  |       0       0       0    1630     +198   26          0  |         0         0          0       400         0
SEP-25  10100 P        0       0       0       0       0  |       0       0       0    1714     +203   26          0  |         0         0          0         0         0
SEP-25  10200 P        0       0       0       0       0  |       0       0       0    1799     +207   26          0  |         0         0          0         0         0
SEP-25  10300 P        0       0       0       0       0  |       0       0       0    1886     +212   26          0  |         0         0          0         0         0
SEP-25  10400 P        0       0       0       0       0  |       0       0       0    1973     +216   26          0  |         0         0          0         0         0
SEP-25  10500 P        0       0       0       0       0  |       0       0       0    2061     +219   27          0  |         0         0          0         0         0
SEP-25  10600 P        0       0       0       0       0  |       0       0       0    2150     +223   27          0  |         0         0          0         0         0
SEP-25  10700 P        0       0       0       0       0  |       0       0       0    2240     +226   27          0  |         0         0          0         0         0
SEP-25  10800 P        0       0       0       0       0  |       0       0       0    2331     +230   27          0  |         0         0          0         0         0
SEP-25  10900 P        0       0       0       0       0  |       0       0       0    2422     +232   27          0  |         0         0          0         0         0
SEP-25  11000 P        0       0       0       0       0  |       0       0       0    2514     +235   27          0  |         0         0          0       600         0
SEP-25  11100 P        0       0       0       0       0  |       0       0       0    2607     +238   27          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0     11911         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0     17743         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-25   3900 C        0       0       0       0       0  |       0       0       0    4775     -267    0          0  |         0         0          0         0         0
DEC-25   4000 C        0       0       0       0       0  |       0       0       0    4675     -267    0          0  |         0         0          0         0         0
DEC-25   4100 C        0       0       0       0       0  |       0       0       0    4575     -267    0          0  |         0         0          0         0         0
DEC-25   4200 C        0       0       0       0       0  |       0       0       0    4475     -267    0          0  |         0         0          0         0         0
DEC-25   4300 C        0       0       0       0       0  |       0       0       0    4375     -268    0          0  |         0         0          0         0         0
DEC-25   4400 C        0       0       0       0       0  |       0       0       0    4276     -267   27          0  |         0         0          0         0         0
DEC-25   4500 C        0       0       0       0       0  |       0       0       0    4176     -267   26          0  |         0         0          0         0         0
DEC-25   4600 C        0       0       0       0       0  |       0       0       0    4076     -267   25          0  |         0         0          0         0         0
DEC-25   4700 C        0       0       0       0       0  |       0       0       0    3977     -267   26          0  |         0         0          0         0         0
DEC-25   4800 C        0       0       0       0       0  |       0       0       0    3877     -267   25          0  |         0         0          0         0         0
DEC-25   4900 C        0       0       0       0       0  |       0       0       0    3778     -267   26          0  |         0         0          0         0         0
DEC-25   5000 C        0       0       0       0       0  |       0       0       0    3679     -267   26          0  |         0         0          0         0         0
DEC-25   5200 C        0       0       0       0       0  |       0       0       0    3482     -267   26          0  |         0         0          0         0         0
DEC-25   5400 C        0       0       0       0       0  |       0       0       0    3286     -266   26          0  |         0         0          0       450         0
DEC-25   5500 C        0       0       0       0       0  |       0       0       0    3188     -266   25          0  |         0         0          0         0         0
DEC-25   5600 C        0       0       0       0       0  |       0       0       0    3091     -266   25          0  |       580       580          0       851         0
DEC-25   5700 C        0       0       0       0       0  |       0       0       0    2995     -266   25          0  |         0         0          0         0         0
DEC-25   5800 C        0       0       0       0       0  |       0       0       0    2900     -264   26          0  |         0         0          0         0         0
DEC-25   5900 C        0       0       0       0       0  |       0       0       0    2805     -264   25          0  |         0         0          0         0         0
DEC-25   6000 C        0       0       0       0       0  |       0       0       0    2711     -263   25          0  |         0         0          0       430         0
DEC-25   6100 C        0       0       0       0       0  |       0       0       0    2617     -263   25          0  |         0         0          0         0         0
DEC-25   6200 C        0       0       0       0       0  |       0       0       0    2525     -261   25          0  |         0         0          0         0         0
DEC-25   6300 C        0       0       0       0       0  |       0       0       0    2434     -260   25          0  |         0         0          0         0         0
DEC-25   6400 C        0       0       0       0       0  |       0       0       0    2344     -258   25          0  |         0         0          0       750         0
DEC-25   6500 C        0       0       0       0       0  |       0       0       0    2256     -256   25          0  |         0         0          0         0         0
DEC-25   6600 C        0       0       0       0       0  |       0       0       0    2168     -254   25          0  |         0         0          0        54         0
DEC-25   6700 C        0       0       0       0       0  |       0       0       0    2082     -252   25          0  |         0         0          0         0         0
DEC-25   6800 C        0       0       0       0       0  |       0       0       0    1998     -249   25          0  |         0         0          0       400         0
DEC-25   6900 C        0       0       0       0       0  |       0       0       0    1915     -247   25          0  |         0         0          0         0         0
DEC-25   7000 C        0       0       0       0       0  |       0       0       0    1834     -243   25          0  |      1640       260          0       201         0
DEC-25   7100 C        0       0       0       0       0  |       0       0       0    1754     -241   25          0  |         0         0          0         0         0
DEC-25   7200 C        0       0       0       0       0  |       0       0       0    1677     -236   25          0  |      2160       676          0       118         0
DEC-25   7300 C        0       0       0       0       0  |       0       0       0    1601     -233   25          0  |         0         0          0         0         0
DEC-25   7400 C        0       0       0       0       0  |       0       0       0    1527     -229   25          0  |         0         0          0         0         0
DEC-25   7500 C        0       0       0       0       0  |       0       0       0    1455     -224   25          0  |       660       558          0        15         0
DEC-25   7600 C        0       0       0       0       0  |       0       0       0    1385     -220   25          0  |         0         0          0       300         0
DEC-25   7700 C        0       0       0       0       0  |       0       0       0    1318     -214   25          0  |         0         0          0         0         0
DEC-25   7800 C        0       0       0       0       0  |       0       0       0    1252     -209   25          0  |         0         0          0      1700         0
DEC-25   7900 C        0       0       0       0       0  |       0       0       0    1188     -205   25          0  |         0         0          0         0         0
DEC-25   8000 C        0       0       0       0       0  |       0       0       0    1127     -199   25          0  |         0         0          0      2785         0
DEC-25   8100 C        0       0       0       0       0  |       0       0       0    1057     -204   25          0  |         0         0          0         0         0
DEC-25   8200 C        0       0       0       0       0  |       0       0       0    1000     -198   25          0  |       882       361          0      1404         0
DEC-25   8300 C        0       0       0       0       0  |       0       0       0     945     -191   25          0  |         0         0          0         0         0
DEC-25   8400 C        0       0       0       0       0  |       0       0       0     893     -164   25          0  |      1252       100          0      2519         0
DEC-25   8500 C        0       0       0       0       0  |       0       0       0     843     -159   25          0  |      1240       430          0       375         0
DEC-25   8600 C        0       0       0       0       0  |       0       0       0     793     -156   25          0  |       878        75          0      1472         0
DEC-25   8700 C        0       0       0       0       0  |       0       0       0     753     -146   25          0  |       843       745          0        80         0
DEC-25   8800 C        0       0       0       0       0  |       0       0       0     706     -144   25          0  |       801        71          0       120         0
DEC-25   8900 C        0       0       0       0       0  |       0       0       0     670     -134   25          0  |         0         0          0         0         0
DEC-25   9000 C        0       0       0       0       0  |       0       0       0     630     -131   25          0  |       303        40          0       507         0
DEC-25   9100 C        0       0       0       0       0  |       0       0       0     596     -117   25          0  |         0         0          0       550         0
DEC-25   9200 C        0       0       0       0       0  |       0       0       0     554     -125   25          0  |       245        38          0        12         0
DEC-25   9300 C        0       0       0       0       0  |       0       0       0     526     -114   25          0  |         0         0          0         0         0
DEC-25   9400 C        0       0       0       0       0  |       0       0       0     495     -109   25          0  |       460       460          0       204         0
DEC-25   9500 C        0       0       0       0       0  |     470     470     470     464     -103   25          1  |       470       470          1         1        +1
DEC-25   9600 C        0       0       0       0       0  |       0       0       0     437     -101   25          0  |       368       368          0       540         0
DEC-25   9700 C        0       0       0       0       0  |       0       0       0     414      -91   25          0  |         0         0          0         0         0
DEC-25   9800 C        0       0       0       0       0  |       0       0       0     389      -89   25          0  |       566       520          0       180         0
DEC-25   9900 C        0       0       0       0       0  |       0       0       0     366      -89   25          0  |         0         0          0      3000         0
DEC-25  10000 C        0       0       0       0       0  |       0       0       0     343      -86   26          0  |         0         0          0      1750         0
DEC-25  10100 C        0       0       0       0       0  |       0       0       0     326      -81   26          0  |         0         0          0         0         0
DEC-25  10200 C        0       0       0       0       0  |       0       0       0     298      -86   25          0  |         0         0          0         0         0
DEC-25  10300 C        0       0       0       0       0  |       0       0       0     279      -72   25          0  |         0         0          0         0         0
DEC-25  10400 C        0       0       0       0       0  |       0       0       0     261      -69   26          0  |         0         0          0         0         0
DEC-25  10500 C        0       0       0       0       0  |       0       0       0     245      -64   26          0  |         0         0          0         0         0
DEC-25  10600 C        0       0       0       0       0  |       0       0       0     229      -61   26          0  |         0         0          0         0         0
DEC-25  10700 C        0       0       0       0       0  |       0       0       0     214      -58   26          0  |         0         0          0         0         0
DEC-25  10800 C        0       0       0       0       0  |       0       0       0     201      -54   26          0  |        50        24          0         0         0
DEC-25  10900 C        0       0       0       0       0  |       0       0       0     188      -51   26          0  |         0         0          0         0         0
DEC-25  11000 C        0       0       0       0       0  |       0       0       0     175      -49   26          0  |       338        27          0       750         0
DEC-25  11100 C        0       0       0       0       0  |       0       0       0     164      -45   26          0  |         0         0          0         0         0
DEC-25  11200 C        0       0       0       0       0  |       0       0       0     153      -43   26          0  |         0         0          0         0         0
DEC-25  11400 C        0       0       0       0       0  |       0       0       0     134      -38   26          0  |         0         0          0         0         0
DEC-25  11600 C        0       0       0       0       0  |       0       0       0     117      -33   26          0  |        73        68          0        16         0
DEC-25  11800 C        0       0       0       0       0  |       0       0       0     102      -29   26          0  |         0         0          0         0         0
DEC-25  12000 C        0       0       0       0       0  |       0       0       0      89      -26   26          0  |       119       109          0       402         0
DEC-25  12200 C        0       0       0       0       0  |       0       0       0      78      -22   26          0  |         0         0          0         0         0
DEC-25  12400 C        0       0       0       0       0  |       0       0       0      68      -19   26          0  |        57        48          0        17         0
DEC-25  12600 C        0       0       0       0       0  |       0       0       0      59      -17   26          0  |         0         0          0         0         0
DEC-25  12800 C        0       0       0       0       0  |       0       0       0      52      -15   27          0  |         0         0          0         0         0
DEC-25  13000 C        0       0       0       0       0  |       0       0       0      45      -13   27          0  |         0         0          0       200         0
DEC-25  13200 C        0       0       0       0       0  |       0       0       0      39      -12   27          0  |        32        24          0        27         0
DEC-25  13400 C        0       0       0       0       0  |       0       0       0      34      -10   27          0  |         0         0          0         0         0
DEC-25  13600 C        0       0       0       0       0  |       0       0       0      30       -8   27          0  |         0         0          0         0         0
DEC-25  13800 C        0       0       0       0       0  |       0       0       0      26       -8   27          0  |         0         0          0         0         0
DEC-25  14000 C        0       0       0       0       0  |       0       0       0      23       -6   27          0  |        70        60          0       430         0
DEC-25  14200 C        0       0       0       0       0  |       0       0       0      20       -6   27          0  |         0         0          0         0         0
DEC-25  14400 C        0       0       0       0       0  |       0       0       0      18       -4   27          0  |         0         0          0         0         0
DEC-25  14600 C        0       0       0       0       0  |      28      28      28      16       -3   27          1  |        48        28          1         1         0
DEC-25  14800 C        0       0       0       0       0  |       0       0       0      14       -3   27          0  |        48         9          0        20         0

                              TOTAL CALL               0  |                               TOTAL CALL               2  | TOTAL CALL                   2     22631        +1

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-25   3900 P        0       0       0       0       0  |       0       0       0       1        0   31          0  |        57        10          0        60         0
DEC-25   4000 P        0       0       0       0       0  |       0       0       0       1        0   30          0  |       170        58          0        31         0
DEC-25   4100 P        0       0       0       0       0  |       0       0       0       1        0   30          0  |        70        15          0        67         0
DEC-25   4200 P        0       0       0       0       0  |       0       0       0       1        0   29          0  |        10        10          0       402         0
DEC-25   4300 P        0       0       0       0       0  |       0       0       0       1        0   28          0  |         0         0          0         0         0
DEC-25   4400 P        0       0       0       0       0  |       0       0       0       1        0   27          0  |         0         0          0         0         0
DEC-25   4500 P        0       0       0       0       0  |       0       0       0       1        0   26          0  |        19        19          0        60         0
DEC-25   4600 P        0       0       0       0       0  |       0       0       0       1        0   25          0  |         0         0          0         0         0
DEC-25   4700 P        0       0       0       0       0  |       0       0       0       1        0   24          0  |         0         0          0         0         0
DEC-25   4800 P        0       0       0       0       0  |       0       0       0       2        0   25          0  |        62        58          0        10         0
DEC-25   4900 P        0       0       0       0       0  |       0       0       0       3        0   26          0  |         0         0          0         0         0
DEC-25   5000 P        0       0       0       0       0  |       0       0       0       4        0   26          0  |       205       205          0      3151         0
DEC-25   5200 P        0       0       0       0       0  |       0       0       0       7        0   26          0  |        44        30          0        17         0
DEC-25   5400 P        0       0       0       0       0  |      31      31      31      11       +1   26         50  |        84        31         50      1170         0
DEC-25   5500 P        0       0       0       0       0  |       0       0       0      13       +1   25          0  |        34        34          0         1         0
DEC-25   5600 P        0       0       0       0       0  |       0       0       0      16       +1   25          0  |       193        36          0      1577         0
DEC-25   5700 P        0       0       0       0       0  |       0       0       0      20       +1   25          0  |        40        39          0      1310         0
DEC-25   5800 P        0       0       0       0       0  |       0       0       0      25       +3   26          0  |       189       171          0      2401         0
DEC-25   5900 P        0       0       0       0       0  |       0       0       0      30       +3   25          0  |       220       190          0        60         0
DEC-25   6000 P        0       0       0       0       0  |       0       0       0      36       +4   25          0  |       250       103          0      2231         0
DEC-25   6100 P        0       0       0       0       0  |       0       0       0      42       +4   25          0  |       192       190          0        40         0
DEC-25   6200 P        0       0       0       0       0  |       0       0       0      50       +6   25          0  |       310        88          0      1070         0
DEC-25   6300 P        0       0       0       0       0  |       0       0       0      59       +7   25          0  |         0         0          0       841         0
DEC-25   6400 P        0       0       0       0       0  |       0       0       0      69       +9   25          0  |       240       239          0      1800         0
DEC-25   6500 P        0       0       0       0       0  |       0       0       0      81      +11   25          0  |       188       188          0       404         0
DEC-25   6600 P        0       0       0       0       0  |       0       0       0      93      +13   25          0  |       458       458          0       505         0
DEC-25   6700 P        0       0       0       0       0  |       0       0       0     107      +15   25          0  |         0         0          0         0         0
DEC-25   6800 P        0       0       0       0       0  |       0       0       0     123      +18   25          0  |       351       133          0       600         0
DEC-25   6900 P        0       0       0       0       0  |       0       0       0     140      +20   25          0  |       216       215          0       800         0
DEC-25   7000 P        0       0       0       0       0  |       0       0       0     159      +24   25          0  |       238       157          0      1669         0
DEC-25   7100 P        0       0       0       0       0  |       0       0       0     179      +26   25          0  |       261       176          0        78         0
DEC-25   7200 P        0       0       0       0       0  |       0       0       0     202      +31   25          0  |       736       228          0       395         0
DEC-25   7300 P        0       0       0       0       0  |       0       0       0     229      +37   25          0  |       316       237          0        14         0
DEC-25   7400 P        0       0       0       0       0  |       0       0       0     253      +39   25          0  |         0         0          0      4641         0
DEC-25   7500 P        0       0       0       0       0  |       0       0       0     275      +40   25          0  |       369       225          0       543         0
DEC-25   7600 P        0       0       0       0       0  |       0       0       0     307      +47   25          0  |         0         0          0       300         0
DEC-25   7700 P        0       0       0       0       0  |       0       0       0     338      +52   25          0  |         0         0          0         0         0
DEC-25   7800 P        0       0       0       0       0  |       0       0       0     367      +55   25          0  |         0         0          0       927         0
DEC-25   7900 P        0       0       0       0       0  |       0       0       0     402      +59   25          0  |       410       410          0         7         0
DEC-25   8000 P        0       0       0       0       0  |       0       0       0     445      +67   25          0  |      1180      1180          0      2501         0
DEC-25   8100 P        0       0       0       0       0  |       0       0       0     480      +68   25          0  |         0         0          0         0         0
DEC-25   8200 P        0       0       0       0       0  |       0       0       0     528      +77   25          0  |      1283      1009          0      1340         0
DEC-25   8300 P        0       0       0       0       0  |       0       0       0     573      +82   25          0  |         0         0          0         0         0
DEC-25   8400 P        0       0       0       0       0  |       0       0       0     615      +83   25          0  |      1190      1162          0         0         0
DEC-25   8500 P        0       0       0       0       0  |       0       0       0     673      +97   25          0  |         0         0          0         0         0
DEC-25   8600 P        0       0       0       0       0  |       0       0       0     728     +104   25          0  |         0         0          0         0         0
DEC-25   8700 P        0       0       0       0       0  |       0       0       0     783     +111   25          0  |         0         0          0         0         0
DEC-25   8800 P        0       0       0       0       0  |       0       0       0     840     +114   25          0  |       886       754          0         2         0
DEC-25   8900 P        0       0       0       0       0  |       0       0       0     900     +121   25          0  |       965       965          0         1         0
DEC-25   9000 P        0       0       0       0       0  |       0       0       0     962     +130   25          0  |      1590      1022          0         1         0
DEC-25   9100 P        0       0       0       0       0  |       0       0       0    1025     +134   25          0  |         0         0          0       550         0
DEC-25   9200 P        0       0       0       0       0  |       0       0       0    1086     +129   25          0  |      1142      1142          0         1         0
DEC-25   9300 P        0       0       0       0       0  |       0       0       0    1153     +133   25          0  |         0         0          0         0         0
DEC-25   9400 P        0       0       0       0       0  |       0       0       0    1221     +136   25          0  |         0         0          0         0         0
DEC-25   9500 P        0       0       0       0       0  |       0       0       0    1291     +159   25          0  |         0         0          0         0         0
DEC-25   9600 P        0       0       0       0       0  |       0       0       0    1363     +164   25          0  |         0         0          0         0         0
DEC-25   9700 P        0       0       0       0       0  |       0       0       0    1436     +169   25          0  |         0         0          0         0         0
DEC-25   9800 P        0       0       0       0       0  |       0       0       0    1511     +174   25          0  |         0         0          0         0         0
DEC-25   9900 P        0       0       0       0       0  |       0       0       0    1587     +178   25          0  |         0         0          0         0         0
DEC-25  10000 P        0       0       0       0       0  |       0       0       0    1664     +182   25          0  |         0         0          0         0         0
DEC-25  10100 P        0       0       0       0       0  |       0       0       0    1743     +187   25          0  |         0         0          0         0         0
DEC-25  10200 P        0       0       0       0       0  |       0       0       0    1823     +191   25          0  |         0         0          0         0         0
DEC-25  10300 P        0       0       0       0       0  |       0       0       0    1904     +195   25          0  |         0         0          0         0         0
DEC-25  10400 P        0       0       0       0       0  |       0       0       0    1986     +198   26          0  |         0         0          0         0         0
DEC-25  10500 P        0       0       0       0       0  |       0       0       0    2070     +203   26          0  |         0         0          0         0         0
DEC-25  10600 P        0       0       0       0       0  |       0       0       0    2154     +206   26          0  |         0         0          0         0         0
DEC-25  10700 P        0       0       0       0       0  |       0       0       0    2239     +209   26          0  |         0         0          0         0         0
DEC-25  10800 P        0       0       0       0       0  |       0       0       0    2326     +213   26          0  |         0         0          0         0         0
DEC-25  10900 P        0       0       0       0       0  |       0       0       0    2413     +216   26          0  |         0         0          0         0         0
DEC-25  11000 P        0       0       0       0       0  |       0       0       0    2500     +218   26          0  |         0         0          0         0         0
DEC-25  11100 P        0       0       0       0       0  |       0       0       0    2589     +222   26          0  |         0         0          0         0         0
DEC-25  11200 P        0       0       0       0       0  |       0       0       0    2678     +224   26          0  |         0         0          0         0         0
DEC-25  11400 P        0       0       0       0       0  |       0       0       0    2859     +229   26          0  |         0         0          0         0         0
DEC-25  11600 P        0       0       0       0       0  |       0       0       0    3042     +234   26          0  |         0         0          0         0         0
DEC-25  11800 P        0       0       0       0       0  |       0       0       0    3227     +238   26          0  |         0         0          0         0         0
DEC-25  12000 P        0       0       0       0       0  |       0       0       0    3414     +241   26          0  |         0         0          0         0         0
DEC-25  12200 P        0       0       0       0       0  |       0       0       0    3603     +245   26          0  |         0         0          0         0         0
DEC-25  12400 P        0       0       0       0       0  |       0       0       0    3793     +248   26          0  |         0         0          0         0         0
DEC-25  12600 P        0       0       0       0       0  |       0       0       0    3984     +250   26          0  |         0         0          0         0         0
DEC-25  12800 P        0       0       0       0       0  |       0       0       0    4177     +252   27          0  |         0         0          0         0         0
DEC-25  13000 P        0       0       0       0       0  |       0       0       0    4370     +254   27          0  |         0         0          0         0         0
DEC-25  13200 P        0       0       0       0       0  |       0       0       0    4564     +255   27          0  |         0         0          0         0         0
DEC-25  13400 P        0       0       0       0       0  |       0       0       0    4759     +257   27          0  |         0         0          0         0         0
DEC-25  13600 P        0       0       0       0       0  |       0       0       0    4955     +259   27          0  |         0         0          0         0         0
DEC-25  13800 P        0       0       0       0       0  |       0       0       0    5151     +259   27          0  |         0         0          0         0         0
DEC-25  14000 P        0       0       0       0       0  |       0       0       0    5348     +261   27          0  |         0         0          0       430         0
DEC-25  14200 P        0       0       0       0       0  |       0       0       0    5545     +261   27          0  |         0         0          0         0         0
DEC-25  14400 P        0       0       0       0       0  |       0       0       0    5743     +263   27          0  |         0         0          0         0         0
DEC-25  14600 P        0       0       0       0       0  |       0       0       0    5941     +264   27          0  |         0         0          0         0         0
DEC-25  14800 P        0       0       0       0       0  |       0       0       0    6139     +264   27          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT               50  | TOTAL PUT                   50     32008         0

                                                                                                                      | MONTH PUT/CALL RATIO     25.00
                                                                                                                      | MONTH TOTAL                 52     54639        +1

 
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-26   6700 C        0       0       0       0       0  |       0       0       0    2210     -236   26          0  |         0         0          0         0         0
MAR-26   6800 C        0       0       0       0       0  |       0       0       0    2129     -233   26          0  |         0         0          0         0         0
MAR-26   6900 C        0       0       0       0       0  |       0       0       0    2049     -231   26          0  |         0         0          0         0         0
MAR-26   7000 C        0       0       0       0       0  |       0       0       0    1971     -227   25          0  |         0         0          0         0         0
MAR-26   7100 C        0       0       0       0       0  |       0       0       0    1894     -225   25          0  |         0         0          0         0         0
MAR-26   7200 C        0       0       0       0       0  |       0       0       0    1819     -221   25          0  |         0         0          0         0         0
MAR-26   7300 C        0       0       0       0       0  |       0       0       0    1745     -219   25          0  |         0         0          0         0         0
MAR-26   7400 C        0       0       0       0       0  |       0       0       0    1673     -215   25          0  |         0         0          0         0         0
MAR-26   7500 C        0       0       0       0       0  |       0       0       0    1603     -212   25          0  |         0         0          0         0         0
MAR-26   7600 C        0       0       0       0       0  |       0       0       0    1535     -208   25          0  |         0         0          0         0         0
MAR-26   7700 C        0       0       0       0       0  |       0       0       0    1468     -205   25          0  |         0         0          0         0         0
MAR-26   7800 C        0       0       0       0       0  |       0       0       0    1403     -201   25          0  |         0         0          0         0         0
MAR-26   7900 C        0       0       0       0       0  |       0       0       0    1340     -198   25          0  |         0         0          0         0         0
MAR-26   8000 C        0       0       0       0       0  |       0       0       0    1279     -194   25          0  |         0         0          0         0         0
MAR-26   8100 C        0       0       0       0       0  |       0       0       0    1191     -219   24          0  |         0         0          0         0         0
MAR-26   8200 C        0       0       0       0       0  |       0       0       0    1135     -213   24          0  |         0         0          0         0         0
MAR-26   8300 C        0       0       0       0       0  |       0       0       0    1081     -208   24          0  |         0         0          0         0         0
MAR-26   8400 C        0       0       0       0       0  |       0       0       0    1029     -168   24          0  |         0         0          0         0         0
MAR-26   8500 C        0       0       0       0       0  |       0       0       0     985     -159   24          0  |         0         0          0         0         0
MAR-26   8600 C        0       0       0       0       0  |       0       0       0     933     -154   24          0  |         0         0          0         0         0
MAR-26   8700 C        0       0       0       0       0  |       0       0       0     892     -144   24          0  |         0         0          0         0         0
MAR-26   8800 C        0       0       0       0       0  |       0       0       0     849     -138   24          0  |         0         0          0         0         0
MAR-26   8900 C        0       0       0       0       0  |       0       0       0     807     -134   24          0  |         0         0          0         0         0
MAR-26   9000 C        0       0       0       0       0  |       0       0       0     770     -130   25          0  |         0         0          0         0         0
MAR-26   9100 C        0       0       0       0       0  |       0       0       0     727     -131   24          0  |         0         0          0         0         0
MAR-26   9200 C        0       0       0       0       0  |       0       0       0     691     -126   25          0  |         0         0          0         0         0
MAR-26   9300 C        0       0       0       0       0  |       0       0       0     655     -116   25          0  |         0         0          0         0         0
MAR-26   9400 C        0       0       0       0       0  |       0       0       0     621     -123   25          0  |         0         0          0         0         0
MAR-26   9500 C        0       0       0       0       0  |       0       0       0     594     -115   25          0  |         0         0          0         0         0
MAR-26   9600 C        0       0       0       0       0  |       0       0       0     561     -115   25          0  |         0         0          0         0         0
MAR-26   9700 C        0       0       0       0       0  |       0       0       0     534     -110   25          0  |         0         0          0         0         0
MAR-26   9800 C        0       0       0       0       0  |       0       0       0     507     -106   25          0  |         0         0          0         0         0
MAR-26   9900 C        0       0       0       0       0  |       0       0       0     480     -104   25          0  |         0         0          0         0         0
MAR-26  10000 C        0       0       0       0       0  |       0       0       0     462      -95   25          0  |         0         0          0         0         0
MAR-26  10100 C        0       0       0       0       0  |       0       0       0     442      -88   25          0  |         0         0          0         0         0
MAR-26  10200 C        0       0       0       0       0  |       0       0       0     415      -81   25          0  |         0         0          0         0         0
MAR-26  10300 C        0       0       0       0       0  |       0       0       0     398      -78   25          0  |         0         0          0         0         0
MAR-26  10400 C        0       0       0       0       0  |       0       0       0     378      -68   25          0  |         0         0          0         0         0
MAR-26  10500 C        0       0       0       0       0  |       0       0       0     359      -64   26          0  |         0         0          0         0         0
MAR-26  10600 C        0       0       0       0       0  |       0       0       0     340      -60   26          0  |         0         0          0         0         0
MAR-26  10700 C        0       0       0       0       0  |       0       0       0     323      -56   26          0  |       515       515          0         1         0
MAR-26  10800 C        0       0       0       0       0  |       0       0       0     306      -52   26          0  |         0         0          0         0         0
MAR-26  10900 C        0       0       0       0       0  |       0       0       0     290      -49   26          0  |         0         0          0         0         0
MAR-26  11000 C        0       0       0       0       0  |       0       0       0     275      -45   26          0  |         0         0          0         0         0
MAR-26  11100 C        0       0       0       0       0  |       0       0       0     261      -42   26          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0         1         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
MAR-26   6700 P        0       0       0       0       0  |       0       0       0     162      +33   26          0  |         0         0          0         0         0
MAR-26   6800 P        0       0       0       0       0  |       0       0       0     181      +36   26          0  |         0         0          0         0         0
MAR-26   6900 P        0       0       0       0       0  |       0       0       0     201      +38   26          0  |         0         0          0         0         0
MAR-26   7000 P        0       0       0       0       0  |       0       0       0     223      +42   25          0  |         0         0          0         0         0
MAR-26   7100 P        0       0       0       0       0  |       0       0       0     246      +44   25          0  |         0         0          0         0         0
MAR-26   7200 P        0       0       0       0       0  |       0       0       0     276      +53   26          0  |         0         0          0         0         0
MAR-26   7300 P        0       0       0       0       0  |       0       0       0     294      +40   25          0  |         0         0          0         0         0
MAR-26   7400 P        0       0       0       0       0  |       0       0       0     327      +48   25          0  |         0         0          0         0         0
MAR-26   7500 P        0       0       0       0       0  |       0       0       0     354      +49   25          0  |         0         0          0         0         0
MAR-26   7600 P        0       0       0       0       0  |       0       0       0     385      +53   25          0  |         0         0          0         0         0
MAR-26   7700 P        0       0       0       0       0  |       0       0       0     417      +57   25          0  |         0         0          0         0         0
MAR-26   7800 P        0       0       0       0       0  |       0       0       0     446      +55   25          0  |         0         0          0         0         0
MAR-26   7900 P        0       0       0       0       0  |       0       0       0     495      +72   25          0  |       395       395          0         1         0
MAR-26   8000 P        0       0       0       0       0  |       0       0       0     521      +63   25          0  |         0         0          0         0         0
MAR-26   8100 P        0       0       0       0       0  |       0       0       0     570      +73   25          0  |         0         0          0         0         0
MAR-26   8200 P        0       0       0       0       0  |       0       0       0     614      +78   25          0  |         0         0          0         0         0
MAR-26   8300 P        0       0       0       0       0  |       0       0       0     661      +83   25          0  |         0         0          0         0         0
MAR-26   8400 P        0       0       0       0       0  |       0       0       0     702      +80   25          0  |         0         0          0         0         0
MAR-26   8500 P        0       0       0       0       0  |       0       0       0     752      +86   25          0  |         0         0          0         0         0
MAR-26   8600 P        0       0       0       0       0  |       0       0       0     808      +91   25          0  |         0         0          0         0         0
MAR-26   8700 P        0       0       0       0       0  |       0       0       0     863      +97   25          0  |         0         0          0         0         0
MAR-26   8800 P        0       0       0       0       0  |       0       0       0     926     +109   25          0  |         0         0          0         0         0
MAR-26   8900 P        0       0       0       0       0  |       0       0       0     987     +117   25          0  |         0         0          0         0         0
MAR-26   9000 P        0       0       0       0       0  |       0       0       0    1044     +118   25          0  |         0         0          0         0         0
MAR-26   9100 P        0       0       0       0       0  |       0       0       0    1108     +124   25          0  |         0         0          0         0         0
MAR-26   9200 P        0       0       0       0       0  |       0       0       0    1155     +112   25          0  |         0         0          0         0         0
MAR-26   9300 P        0       0       0       0       0  |       0       0       0    1220     +115   25          0  |         0         0          0         0         0
MAR-26   9400 P        0       0       0       0       0  |       0       0       0    1287     +119   25          0  |         0         0          0         0         0
MAR-26   9500 P        0       0       0       0       0  |       0       0       0    1356     +155   25          0  |         0         0          0         0         0
MAR-26   9600 P        0       0       0       0       0  |       0       0       0    1425     +160   25          0  |         0         0          0         0         0
MAR-26   9700 P        0       0       0       0       0  |       0       0       0    1497     +166   25          0  |         0         0          0         0         0
MAR-26   9800 P        0       0       0       0       0  |       0       0       0    1569     +171   25          0  |         0         0          0         0         0
MAR-26   9900 P        0       0       0       0       0  |       0       0       0    1643     +176   25          0  |         0         0          0         0         0
MAR-26  10000 P        0       0       0       0       0  |       0       0       0    1718     +181   25          0  |         0         0          0         0         0
MAR-26  10100 P        0       0       0       0       0  |       0       0       0    1794     +186   25          0  |         0         0          0         0         0
MAR-26  10200 P        0       0       0       0       0  |       0       0       0    1872     +191   25          0  |         0         0          0         0         0
MAR-26  10300 P        0       0       0       0       0  |       0       0       0    1950     +196   25          0  |         0         0          0         0         0
MAR-26  10400 P        0       0       0       0       0  |       0       0       0    2030     +201   25          0  |         0         0          0         0         0
MAR-26  10500 P        0       0       0       0       0  |       0       0       0    2111     +205   26          0  |         0         0          0         0         0
MAR-26  10600 P        0       0       0       0       0  |       0       0       0    2192     +209   26          0  |         0         0          0         0         0
MAR-26  10700 P        0       0       0       0       0  |       0       0       0    2275     +213   26          0  |         0         0          0         0         0
MAR-26  10800 P        0       0       0       0       0  |       0       0       0    2358     +217   26          0  |         0         0          0         0         0
MAR-26  10900 P        0       0       0       0       0  |       0       0       0    2442     +220   26          0  |         0         0          0         0         0
MAR-26  11000 P        0       0       0       0       0  |       0       0       0    2527     +224   26          0  |         0         0          0         0         0
MAR-26  11100 P        0       0       0       0       0  |       0       0       0    2613     +227   26          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0         1         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0         2         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-26   3900 C        0       0       0       0       0  |       0       0       0    4812     -268   24          0  |         0         0          0         0         0
JUN-26   4000 C        0       0       0       0       0  |       0       0       0    4713     -267   25          0  |         0         0          0         0         0
JUN-26   4100 C        0       0       0       0       0  |       0       0       0    4613     -267   25          0  |         0         0          0         0         0
JUN-26   4200 C        0       0       0       0       0  |       0       0       0    4514     -266   25          0  |         0         0          0         0         0
JUN-26   4300 C        0       0       0       0       0  |       0       0       0    4415     -266   25          0  |         0         0          0         0         0
JUN-26   4400 C        0       0       0       0       0  |       0       0       0    4316     -266   25          0  |         0         0          0         0         0
JUN-26   4500 C        0       0       0       0       0  |       0       0       0    4218     -264   25          0  |         0         0          0         0         0
JUN-26   4600 C        0       0       0       0       0  |       0       0       0    4119     -264   25          0  |         0         0          0         0         0
JUN-26   4700 C        0       0       0       0       0  |       0       0       0    4021     -264   25          0  |         0         0          0         0         0
JUN-26   4800 C        0       0       0       0       0  |       0       0       0    3924     -262   25          0  |         0         0          0         0         0
JUN-26   4900 C        0       0       0       0       0  |       0       0       0    3827     -261   25          0  |         0         0          0         0         0
JUN-26   5000 C        0       0       0       0       0  |       0       0       0    3730     -260   25          0  |         0         0          0         0         0
JUN-26   5200 C        0       0       0       0       0  |       0       0       0    3538     -258   25          0  |         0         0          0         0         0
JUN-26   5400 C        0       0       0       0       0  |       0       0       0    3350     -254   25          0  |         0         0          0         0         0
JUN-26   5600 C        0       0       0       0       0  |       0       0       0    3164     -250   25          0  |         0         0          0         0         0
JUN-26   5800 C        0       0       0       0       0  |       0       0       0    2982     -246   25          0  |         0         0          0         0         0
JUN-26   6000 C        0       0       0       0       0  |       0       0       0    2804     -241   25          0  |         0         0          0         0         0
JUN-26   6200 C        0       0       0       0       0  |       0       0       0    2631     -236   25          0  |         0         0          0         0         0
JUN-26   6400 C        0       0       0       0       0  |       0       0       0    2462     -231   25          0  |         0         0          0         0         0
JUN-26   6600 C        0       0       0       0       0  |       0       0       0    2300     -225   25          0  |         0         0          0         0         0
JUN-26   6800 C        0       0       0       0       0  |       0       0       0    2143     -219   25          0  |         0         0          0         0         0
JUN-26   7000 C        0       0       0       0       0  |       0       0       0    1992     -213   25          0  |         0         0          0         0         0
JUN-26   7200 C        0       0       0       0       0  |       0       0       0    1848     -207   25          0  |         0         0          0         0         0
JUN-26   7400 C        0       0       0       0       0  |       0       0       0    1711     -200   25          0  |         0         0          0         0         0
JUN-26   7600 C        0       0       0       0       0  |       0       0       0    1570     -204   24          0  |         0         0          0         0         0
JUN-26   7800 C        0       0       0       0       0  |       0       0       0    1445     -196   24          0  |         0         0          0         0         0
JUN-26   8000 C        0       0       0       0       0  |       0       0       0    1327     -188   24          0  |         0         0          0         0         0
JUN-26   8200 C        0       0       0       0       0  |       0       0       0    1217     -179   24          0  |         0         0          0         0         0
JUN-26   8400 C        0       0       0       0       0  |       0       0       0    1115     -170   24          0  |         0         0          0         0         0
JUN-26   8600 C        0       0       0       0       0  |       0       0       0    1022     -160   24          0  |         0         0          0         0         0
JUN-26   8800 C        0       0       0       0       0  |       0       0       0     935     -151   25          0  |         0         0          0         0         0
JUN-26   9000 C        0       0       0       0       0  |       0       0       0     855     -143   25          0  |         0         0          0         0         0
JUN-26   9200 C        0       0       0       0       0  |       0       0       0     783     -133   25          0  |         0         0          0         0         0
JUN-26   9400 C        0       0       0       0       0  |       0       0       0     716     -124   25          0  |         0         0          0         0         0
JUN-26   9600 C        0       0       0       0       0  |       0       0       0     654     -117   25          0  |         0         0          0         0         0
JUN-26   9800 C        0       0       0       0       0  |       0       0       0     600     -108   25          0  |         0         0          0         0         0
JUN-26  10000 C        0       0       0       0       0  |       0       0       0     547     -100   25          0  |         0         0          0         0         0
JUN-26  10200 C        0       0       0       0       0  |       0       0       0     499      -91   25          0  |         0         0          0         0         0
JUN-26  10400 C        0       0       0       0       0  |       0       0       0     455      -83   25          0  |         0         0          0         0         0
JUN-26  10600 C        0       0       0       0       0  |       0       0       0     415      -76   25          0  |         0         0          0         0         0
JUN-26  10800 C        0       0       0       0       0  |       0       0       0     378      -69   25          0  |         0         0          0         0         0
JUN-26  11000 C        0       0       0       0       0  |       0       0       0     344      -63   26          0  |         0         0          0         0         0
JUN-26  11200 C        0       0       0       0       0  |       0       0       0     314      -56   26          0  |         0         0          0         0         0
JUN-26  11400 C        0       0       0       0       0  |       0       0       0     286      -51   26          0  |         0         0          0         0         0
JUN-26  11600 C        0       0       0       0       0  |       0       0       0     261      -45   26          0  |         0         0          0         0         0
JUN-26  11800 C        0       0       0       0       0  |       0       0       0     237      -41   26          0  |         0         0          0         0         0
JUN-26  12000 C        0       0       0       0       0  |       0       0       0     216      -37   26          0  |         0         0          0         0         0
JUN-26  12200 C        0       0       0       0       0  |       0       0       0     197      -33   26          0  |         0         0          0         0         0
JUN-26  12400 C        0       0       0       0       0  |       0       0       0     180      -28   26          0  |         0         0          0         0         0
JUN-26  12600 C        0       0       0       0       0  |       0       0       0     164      -25   26          0  |         0         0          0         0         0
JUN-26  12800 C        0       0       0       0       0  |       0       0       0     150      -22   26          0  |         0         0          0         0         0
JUN-26  13000 C        0       0       0       0       0  |       0       0       0     137      -19   26          0  |         0         0          0         0         0
JUN-26  13200 C        0       0       0       0       0  |       0       0       0     125      -17   26          0  |         0         0          0         0         0
JUN-26  13400 C        0       0       0       0       0  |       0       0       0     114      -15   26          0  |         0         0          0         0         0
JUN-26  13600 C        0       0       0       0       0  |       0       0       0     105      -12   27          0  |         0         0          0         0         0
JUN-26  13800 C        0       0       0       0       0  |       0       0       0      96      -10   27          0  |         0         0          0         0         0
JUN-26  14000 C        0       0       0       0       0  |       0       0       0      88       -8   27          0  |         0         0          0         0         0
JUN-26  14200 C        0       0       0       0       0  |       0       0       0      80       -7   27          0  |         0         0          0         0         0
JUN-26  14400 C        0       0       0       0       0  |       0       0       0      74       -5   27          0  |         0         0          0         0         0
JUN-26  14600 C        0       0       0       0       0  |       0       0       0      68       -4   27          0  |         0         0          0         0         0
JUN-26  14800 C        0       0       0       0       0  |       0       0       0      62       -4   27          0  |         0         0          0         0         0
JUN-26  15000 C        0       0       0       0       0  |       0       0       0      57       -3   27          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-26   3900 P        0       0       0       0       0  |       0       0       0       1        0   24          0  |         0         0          0         0         0
JUN-26   4000 P        0       0       0       0       0  |       0       0       0       1        0   24          0  |         0         0          0         0         0
JUN-26   4100 P        0       0       0       0       0  |       0       0       0       2       +1   25          0  |         0         0          0         0         0
JUN-26   4200 P        0       0       0       0       0  |       0       0       0       3       +2   25          0  |         0         0          0         0         0
JUN-26   4300 P        0       0       0       0       0  |       0       0       0       4       +3   25          0  |         0         0          0         0         0
JUN-26   4400 P        0       0       0       0       0  |       0       0       0       5       +3   25          0  |         0         0          0         0         0
JUN-26   4500 P        0       0       0       0       0  |       0       0       0       7       +4   25          0  |         0         0          0         0         0
JUN-26   4600 P        0       0       0       0       0  |       0       0       0       8       +4   25          0  |         0         0          0         0         0
JUN-26   4700 P        0       0       0       0       0  |       0       0       0      10       +4   25          0  |         0         0          0         0         0
JUN-26   4800 P        0       0       0       0       0  |       0       0       0      13       +6   25          0  |         0         0          0         0         0
JUN-26   4900 P        0       0       0       0       0  |       0       0       0      16       +7   25          0  |         0         0          0         0         0
JUN-26   5000 P        0       0       0       0       0  |       0       0       0      19       +8   25          0  |       124       124          0         7         0
JUN-26   5200 P        0       0       0       0       0  |       0       0       0      27      +10   25          0  |         0         0          0         0         0
JUN-26   5400 P        0       0       0       0       0  |       0       0       0      39      +14   25          0  |         0         0          0         0         0
JUN-26   5600 P        0       0       0       0       0  |       0       0       0      53      +18   25          0  |         0         0          0         0         0
JUN-26   5800 P        0       0       0       0       0  |       0       0       0      71      +22   25          0  |         0         0          0         0         0
JUN-26   6000 P        0       0       0       0       0  |       0       0       0      93      +27   25          0  |         0         0          0         0         0
JUN-26   6200 P        0       0       0       0       0  |       0       0       0     120      +32   25          0  |         0         0          0         0         0
JUN-26   6400 P        0       0       0       0       0  |       0       0       0     151      +37   25          0  |         0         0          0         0         0
JUN-26   6600 P        0       0       0       0       0  |       0       0       0     189      +43   25          0  |         0         0          0       300         0
JUN-26   6800 P        0       0       0       0       0  |       0       0       0     232      +49   25          0  |         0         0          0         0         0
JUN-26   7000 P        0       0       0       0       0  |       0       0       0     281      +55   25          0  |         0         0          0       200         0
JUN-26   7200 P        0       0       0       0       0  |       0       0       0     337      +61   25          0  |         0         0          0         0         0
JUN-26   7400 P        0       0       0       0       0  |       0       0       0     400      +68   25          0  |         0         0          0         0         0
JUN-26   7600 P        0       0       0       0       0  |       0       0       0     473      +78   25          0  |         0         0          0         0         0
JUN-26   7800 P        0       0       0       0       0  |       0       0       0     547      +68   25          0  |         0         0          0         0         0
JUN-26   8000 P        0       0       0       0       0  |       0       0       0     630      +77   25          0  |         0         0          0         0         0
JUN-26   8200 P        0       0       0       0       0  |       0       0       0     720      +86   25          0  |         0         0          0         0         0
JUN-26   8400 P        0       0       0       0       0  |       0       0       0     819      +96   25          0  |         0         0          0         0         0
JUN-26   8600 P        0       0       0       0       0  |       0       0       0     925     +106   25          0  |         0         0          0         0         0
JUN-26   8800 P        0       0       0       0       0  |       0       0       0    1038     +114   25          0  |         0         0          0         0         0
JUN-26   9000 P        0       0       0       0       0  |       0       0       0    1158     +123   25          0  |         0         0          0         0         0
JUN-26   9200 P        0       0       0       0       0  |       0       0       0    1285     +132   25          0  |         0         0          0         0         0
JUN-26   9400 P        0       0       0       0       0  |       0       0       0    1419     +141   25          0  |         0         0          0         0         0
JUN-26   9600 P        0       0       0       0       0  |       0       0       0    1557     +149   25          0  |         0         0          0         0         0
JUN-26   9800 P        0       0       0       0       0  |       0       0       0    1689     +145   25          0  |         0         0          0         0         0
JUN-26  10000 P        0       0       0       0       0  |       0       0       0    1836     +168   25          0  |         0         0          0         0         0
JUN-26  10200 P        0       0       0       0       0  |       0       0       0    1988     +177   25          0  |         0         0          0         0         0
JUN-26  10400 P        0       0       0       0       0  |       0       0       0    2144     +185   25          0  |         0         0          0         0         0
JUN-26  10600 P        0       0       0       0       0  |       0       0       0    2304     +192   25          0  |         0         0          0         0         0
JUN-26  10800 P        0       0       0       0       0  |       0       0       0    2467     +199   25          0  |         0         0          0         0         0
JUN-26  11000 P        0       0       0       0       0  |       0       0       0    2633     +205   26          0  |         0         0          0         0         0
JUN-26  11200 P        0       0       0       0       0  |       0       0       0    2803     +212   26          0  |         0         0          0         0         0
JUN-26  11400 P        0       0       0       0       0  |       0       0       0    2975     +217   26          0  |         0         0          0         0         0
JUN-26  11600 P        0       0       0       0       0  |       0       0       0    3150     +223   26          0  |         0         0          0         0         0
JUN-26  11800 P        0       0       0       0       0  |       0       0       0    3326     +227   26          0  |         0         0          0         0         0
JUN-26  12000 P        0       0       0       0       0  |       0       0       0    3505     +231   26          0  |         0         0          0         0         0
JUN-26  12200 P        0       0       0       0       0  |       0       0       0    3686     +235   26          0  |         0         0          0         0         0
JUN-26  12400 P        0       0       0       0       0  |       0       0       0    3869     +240   26          0  |         0         0          0         0         0
JUN-26  12600 P        0       0       0       0       0  |       0       0       0    4053     +243   26          0  |         0         0          0         0         0
JUN-26  12800 P        0       0       0       0       0  |       0       0       0    4239     +246   26          0  |         0         0          0         0         0
JUN-26  13000 P        0       0       0       0       0  |       0       0       0    4426     +249   26          0  |         0         0          0         0         0
JUN-26  13200 P        0       0       0       0       0  |       0       0       0    4614     +251   26          0  |         0         0          0         0         0
JUN-26  13400 P        0       0       0       0       0  |       0       0       0    4803     +253   26          0  |         0         0          0         0         0
JUN-26  13600 P        0       0       0       0       0  |       0       0       0    4994     +256   27          0  |         0         0          0         0         0
JUN-26  13800 P        0       0       0       0       0  |       0       0       0    5185     +258   27          0  |         0         0          0         0         0
JUN-26  14000 P        0       0       0       0       0  |       0       0       0    5377     +260   27          0  |         0         0          0         0         0
JUN-26  14200 P        0       0       0       0       0  |       0       0       0    5569     +261   27          0  |         0         0          0         0         0
JUN-26  14400 P        0       0       0       0       0  |       0       0       0    5763     +263   27          0  |         0         0          0         0         0
JUN-26  14600 P        0       0       0       0       0  |       0       0       0    5957     +264   27          0  |         0         0          0         0         0
JUN-26  14800 P        0       0       0       0       0  |       0       0       0    6151     +264   27          0  |         0         0          0         0         0
JUN-26  15000 P        0       0       0       0       0  |       0       0       0    6346     +265   27          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0       507         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0       507         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-26   3900 C        0       0       0       0       0  |       0       0       0    4842     -268   25          0  |         0         0          0         0         0
DEC-26   4000 C        0       0       0       0       0  |       0       0       0    4743     -268   24          0  |         0         0          0         0         0
DEC-26   4100 C        0       0       0       0       0  |       0       0       0    4644     -268   24          0  |         0         0          0         0         0
DEC-26   4200 C        0       0       0       0       0  |       0       0       0    4546     -267   24          0  |         0         0          0         0         0
DEC-26   4300 C        0       0       0       0       0  |       0       0       0    4448     -267   24          0  |         0         0          0         0         0
DEC-26   4400 C        0       0       0       0       0  |       0       0       0    4351     -266   24          0  |         0         0          0         0         0
DEC-26   4500 C        0       0       0       0       0  |       0       0       0    4254     -266   24          0  |         0         0          0         0         0
DEC-26   4600 C        0       0       0       0       0  |       0       0       0    4158     -265   24          0  |         0         0          0         0         0
DEC-26   4700 C        0       0       0       0       0  |       0       0       0    4062     -264   24          0  |         0         0          0         0         0
DEC-26   4800 C        0       0       0       0       0  |       0       0       0    3967     -263   24          0  |         0         0          0         0         0
DEC-26   4900 C        0       0       0       0       0  |       0       0       0    3872     -263   24          0  |         0         0          0         0         0
DEC-26   5000 C        0       0       0       0       0  |       0       0       0    3778     -262   24          0  |         0         0          0         0         0
DEC-26   5200 C        0       0       0       0       0  |       0       0       0    3593     -259   24          0  |         0         0          0         0         0
DEC-26   5400 C        0       0       0       0       0  |       0       0       0    3411     -257   24          0  |         0         0          0         0         0
DEC-26   5600 C        0       0       0       0       0  |       0       0       0    3233     -254   24          0  |       850       850          0         1         0
DEC-26   5800 C        0       0       0       0       0  |       0       0       0    3060     -250   25          0  |         0         0          0         0         0
DEC-26   6000 C        0       0       0       0       0  |       0       0       0    2891     -246   25          0  |         0         0          0         0         0
DEC-26   6200 C        0       0       0       0       0  |       0       0       0    2728     -241   25          0  |         0         0          0         0         0
DEC-26   6400 C        0       0       0       0       0  |       0       0       0    2570     -236   25          0  |         0         0          0         0         0
DEC-26   6600 C        0       0       0       0       0  |       0       0       0    2417     -232   25          0  |         0         0          0         0         0
DEC-26   6800 C        0       0       0       0       0  |       0       0       0    2271     -226   25          0  |         0         0          0         0         0
DEC-26   7000 C        0       0       0       0       0  |       0       0       0    2131     -219   25          0  |         0         0          0         0         0
DEC-26   7200 C        0       0       0       0       0  |       0       0       0    1996     -214   25          0  |         0         0          0         0         0
DEC-26   7400 C        0       0       0       0       0  |       0       0       0    1868     -207   25          0  |         0         0          0         0         0
DEC-26   7600 C        0       0       0       0       0  |       0       0       0    1744     -202   25          0  |         0         0          0         0         0
DEC-26   7800 C        0       0       0       0       0  |       0       0       0    1625     -192   25          0  |         0         0          0         0         0
DEC-26   8000 C        0       0       0       0       0  |       0       0       0    1513     -184   25          0  |         0         0          0         0         0
DEC-26   8200 C        0       0       0       0       0  |       0       0       0    1408     -176   25          0  |         0         0          0         0         0
DEC-26   8400 C        0       0       0       0       0  |       0       0       0    1309     -169   25          0  |       888       540          0        25         0
DEC-26   8600 C        0       0       0       0       0  |       0       0       0    1217     -161   25          0  |         0         0          0         0         0
DEC-26   8800 C        0       0       0       0       0  |       0       0       0    1131     -153   25          0  |         0         0          0         0         0
DEC-26   9000 C        0       0       0       0       0  |       0       0       0    1051     -146   25          0  |         0         0          0         0         0
DEC-26   9200 C        0       0       0       0       0  |       0       0       0     976     -139   25          0  |         0         0          0         0         0
DEC-26   9400 C        0       0       0       0       0  |       0       0       0     907     -132   25          0  |         0         0          0         0         0
DEC-26   9600 C        0       0       0       0       0  |       0       0       0     843     -126   25          0  |         0         0          0         0         0
DEC-26   9800 C        0       0       0       0       0  |       0       0       0     791     -112   25          0  |         0         0          0         0         0
DEC-26  10000 C        0       0       0       0       0  |       0       0       0     734     -116   25          0  |         0         0          0         0         0
DEC-26  10200 C        0       0       0       0       0  |       0       0       0     682     -110   25          0  |         0         0          0         0         0
DEC-26  10400 C        0       0       0       0       0  |       0       0       0     633     -104   25          0  |         0         0          0         0         0
DEC-26  10600 C        0       0       0       0       0  |       0       0       0     588      -99   25          0  |         0         0          0         0         0
DEC-26  10800 C        0       0       0       0       0  |       0       0       0     546      -93   25          0  |         0         0          0         0         0
DEC-26  11000 C        0       0       0       0       0  |       0       0       0     506      -89   25          0  |         0         0          0         0         0
DEC-26  11200 C        0       0       0       0       0  |       0       0       0     470      -84   26          0  |         0         0          0         0         0
DEC-26  11400 C        0       0       0       0       0  |       0       0       0     437      -79   26          0  |         0         0          0         0         0
DEC-26  11600 C        0       0       0       0       0  |       0       0       0     405      -75   26          0  |         0         0          0         0         0
DEC-26  11800 C        0       0       0       0       0  |       0       0       0     377      -70   26          0  |         0         0          0         0         0
DEC-26  12000 C        0       0       0       0       0  |       0       0       0     350      -66   26          0  |         0         0          0         0         0
DEC-26  12200 C        0       0       0       0       0  |       0       0       0     325      -63   26          0  |         0         0          0         0         0
DEC-26  12400 C        0       0       0       0       0  |       0       0       0     302      -59   26          0  |         0         0          0         0         0
DEC-26  12600 C        0       0       0       0       0  |       0       0       0     281      -56   26          0  |         0         0          0         0         0
DEC-26  12800 C        0       0       0       0       0  |       0       0       0     261      -53   26          0  |         0         0          0         0         0
DEC-26  13000 C        0       0       0       0       0  |       0       0       0     243      -50   26          0  |         0         0          0         0         0
DEC-26  13200 C        0       0       0       0       0  |       0       0       0     226      -47   26          0  |         0         0          0         0         0
DEC-26  13400 C        0       0       0       0       0  |       0       0       0     211      -44   26          0  |         0         0          0         0         0
DEC-26  13600 C        0       0       0       0       0  |       0       0       0     196      -42   26          0  |         0         0          0         0         0
DEC-26  13800 C        0       0       0       0       0  |       0       0       0     183      -39   26          0  |         0         0          0         0         0
DEC-26  14000 C        0       0       0       0       0  |       0       0       0     170      -37   26          0  |         0         0          0         0         0
DEC-26  14200 C        0       0       0       0       0  |       0       0       0     159      -35   26          0  |         0         0          0         0         0
DEC-26  14400 C        0       0       0       0       0  |       0       0       0     148      -33   26          0  |         0         0          0         0         0
DEC-26  14600 C        0       0       0       0       0  |       0       0       0     138      -31   27          0  |         0         0          0         0         0
DEC-26  14800 C        0       0       0       0       0  |       0       0       0     129      -29   27          0  |         0         0          0         0         0
DEC-26  15000 C        0       0       0       0       0  |       0       0       0     121      -27   27          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0        26         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-26   3900 P        0       0       0       0       0  |       0       0       0       5       +1   25          0  |         0         0          0         0         0
DEC-26   4000 P        0       0       0       0       0  |       0       0       0       6       +1   24          0  |         0         0          0         0         0
DEC-26   4100 P        0       0       0       0       0  |       0       0       0       7       +1   24          0  |         0         0          0         0         0
DEC-26   4200 P        0       0       0       0       0  |       0       0       0       9       +2   24          0  |         0         0          0         0         0
DEC-26   4300 P        0       0       0       0       0  |       0       0       0      11       +2   24          0  |         0         0          0         0         0
DEC-26   4400 P        0       0       0       0       0  |       0       0       0      14       +3   24          0  |         0         0          0         0         0
DEC-26   4500 P        0       0       0       0       0  |       0       0       0      17       +3   24          0  |         0         0          0         0         0
DEC-26   4600 P        0       0       0       0       0  |       0       0       0      21       +4   24          0  |         0         0          0         0         0
DEC-26   4700 P        0       0       0       0       0  |       0       0       0      25       +5   24          0  |         0         0          0         0         0
DEC-26   4800 P        0       0       0       0       0  |       0       0       0      30       +6   24          0  |         0         0          0         0         0
DEC-26   4900 P        0       0       0       0       0  |       0       0       0      35       +6   24          0  |         0         0          0         0         0
DEC-26   5000 P        0       0       0       0       0  |       0       0       0      41       +7   24          0  |         0         0          0         0         0
DEC-26   5200 P        0       0       0       0       0  |       0       0       0      56      +10   24          0  |         0         0          0         0         0
DEC-26   5400 P        0       0       0       0       0  |       0       0       0      74      +12   24          0  |         0         0          0         0         0
DEC-26   5600 P        0       0       0       0       0  |       0       0       0      96      +15   24          0  |       155       155          0         7         0
DEC-26   5800 P        0       0       0       0       0  |       0       0       0     123      +19   25          0  |         0         0          0         0         0
DEC-26   6000 P        0       0       0       0       0  |       0       0       0     154      +23   25          0  |       170       170          0        50         0
DEC-26   6200 P        0       0       0       0       0  |       0       0       0     191      +28   25          0  |         0         0          0         0         0
DEC-26   6400 P        0       0       0       0       0  |       0       0       0     233      +33   25          0  |         0         0          0         0         0
DEC-26   6600 P        0       0       0       0       0  |       0       0       0     280      +37   25          0  |         0         0          0         0         0
DEC-26   6800 P        0       0       0       0       0  |       0       0       0     334      +43   25          0  |         0         0          0         0         0
DEC-26   7000 P        0       0       0       0       0  |       0       0       0     394      +50   25          0  |       777       769          0       453         0
DEC-26   7200 P        0       0       0       0       0  |       0       0       0     459      +55   25          0  |         0         0          0       200         0
DEC-26   7400 P        0       0       0       0       0  |       0       0       0     531      +62   25          0  |         0         0          0         0         0
DEC-26   7600 P        0       0       0       0       0  |       0       0       0     609      +69   25          0  |         0         0          0         0         0
DEC-26   7800 P        0       0       0       0       0  |       0       0       0     693      +76   25          0  |         0         0          0         0         0
DEC-26   8000 P        0       0       0       0       0  |       0       0       0     794      +93   25          0  |         0         0          0       200         0
DEC-26   8200 P        0       0       0       0       0  |       0       0       0     889      +99   25          0  |         0         0          0         0         0
DEC-26   8400 P        0       0       0       0       0  |       0       0       0     990      +96   25          0  |         0         0          0         0         0
DEC-26   8600 P        0       0       0       0       0  |       0       0       0    1099     +106   25          0  |         0         0          0         0         0
DEC-26   8800 P        0       0       0       0       0  |       0       0       0    1213     +114   25          0  |         0         0          0         0         0
DEC-26   9000 P        0       0       0       0       0  |       0       0       0    1332     +120   25          0  |         0         0          0         0         0
DEC-26   9200 P        0       0       0       0       0  |       0       0       0    1457     +127   25          0  |         0         0          0         0         0
DEC-26   9400 P        0       0       0       0       0  |       0       0       0    1589     +135   25          0  |         0         0          0         0         0
DEC-26   9600 P        0       0       0       0       0  |       0       0       0    1725     +142   25          0  |         0         0          0         0         0
DEC-26   9800 P        0       0       0       0       0  |       0       0       0    1854     +137   25          0  |         0         0          0         0         0
DEC-26  10000 P        0       0       0       0       0  |       0       0       0    1997     +153   25          0  |         0         0          0         0         0
DEC-26  10200 P        0       0       0       0       0  |       0       0       0    2145     +159   25          0  |         0         0          0         0         0
DEC-26  10400 P        0       0       0       0       0  |       0       0       0    2296     +165   25          0  |         0         0          0         0         0
DEC-26  10600 P        0       0       0       0       0  |       0       0       0    2451     +170   25          0  |         0         0          0         0         0
DEC-26  10800 P        0       0       0       0       0  |       0       0       0    2609     +176   25          0  |         0         0          0         0         0
DEC-26  11000 P        0       0       0       0       0  |       0       0       0    2769     +180   25          0  |         0         0          0         0         0
DEC-26  11200 P        0       0       0       0       0  |       0       0       0    2933     +185   26          0  |         0         0          0         0         0
DEC-26  11400 P        0       0       0       0       0  |       0       0       0    3100     +190   26          0  |         0         0          0         0         0
DEC-26  11600 P        0       0       0       0       0  |       0       0       0    3268     +194   26          0  |         0         0          0         0         0
DEC-26  11800 P        0       0       0       0       0  |       0       0       0    3440     +199   26          0  |         0         0          0         0         0
DEC-26  12000 P        0       0       0       0       0  |       0       0       0    3613     +203   26          0  |         0         0          0         0         0
DEC-26  12200 P        0       0       0       0       0  |       0       0       0    3788     +206   26          0  |         0         0          0         0         0
DEC-26  12400 P        0       0       0       0       0  |       0       0       0    3965     +210   26          0  |         0         0          0         0         0
DEC-26  12600 P        0       0       0       0       0  |       0       0       0    4144     +213   26          0  |         0         0          0         0         0
DEC-26  12800 P        0       0       0       0       0  |       0       0       0    4324     +216   26          0  |         0         0          0         0         0
DEC-26  13000 P        0       0       0       0       0  |       0       0       0    4506     +219   26          0  |         0         0          0         0         0
DEC-26  13200 P        0       0       0       0       0  |       0       0       0    4689     +222   26          0  |         0         0          0         0         0
DEC-26  13400 P        0       0       0       0       0  |       0       0       0    4874     +225   26          0  |         0         0          0         0         0
DEC-26  13600 P        0       0       0       0       0  |       0       0       0    5059     +227   26          0  |         0         0          0         0         0
DEC-26  13800 P        0       0       0       0       0  |       0       0       0    5246     +230   26          0  |         0         0          0         0         0
DEC-26  14000 P        0       0       0       0       0  |       0       0       0    5433     +232   26          0  |         0         0          0         0         0
DEC-26  14200 P        0       0       0       0       0  |       0       0       0    5622     +234   26          0  |         0         0          0         0         0
DEC-26  14400 P        0       0       0       0       0  |       0       0       0    5811     +236   26          0  |         0         0          0         0         0
DEC-26  14600 P        0       0       0       0       0  |       0       0       0    6001     +238   27          0  |         0         0          0         0         0
DEC-26  14800 P        0       0       0       0       0  |       0       0       0    6192     +240   27          0  |         0         0          0         0         0
DEC-26  15000 P        0       0       0       0       0  |       0       0       0    6384     +242   27          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0       910         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0       936         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   5400 C        0       0       0       0       0  |       0       0       0    3630     -253   31          0  |         0         0          0         0         0
JUN-27   5600 C        0       0       0       0       0  |       0       0       0    3466     -251   31          0  |         0         0          0         0         0
JUN-27   5800 C        0       0       0       0       0  |       0       0       0    3305     -249   31          0  |         0         0          0         0         0
JUN-27   6000 C        0       0       0       0       0  |       0       0       0    3147     -246   30          0  |         0         0          0         0         0
JUN-27   6200 C        0       0       0       0       0  |       0       0       0    2993     -243   30          0  |         0         0          0         0         0
JUN-27   6400 C        0       0       0       0       0  |       0       0       0    2841     -240   29          0  |         0         0          0         0         0
JUN-27   6600 C        0       0       0       0       0  |       0       0       0    2693     -237   29          0  |         0         0          0         0         0
JUN-27   6800 C        0       0       0       0       0  |       0       0       0    2549     -232   29          0  |         0         0          0         0         0
JUN-27   7000 C        0       0       0       0       0  |       0       0       0    2408     -228   28          0  |         0         0          0         0         0
JUN-27   7200 C        0       0       0       0       0  |       0       0       0    2271     -224   28          0  |         0         0          0         0         0
JUN-27   7400 C        0       0       0       0       0  |       0       0       0    2137     -220   27          0  |         0         0          0         0         0
JUN-27   7600 C        0       0       0       0       0  |       0       0       0    2007     -215   27          0  |         0         0          0         0         0
JUN-27   7800 C        0       0       0       0       0  |       0       0       0    1881     -210   27          0  |         0         0          0         0         0
JUN-27   8000 C        0       0       0       0       0  |       0       0       0    1758     -206   26          0  |         0         0          0         0         0
JUN-27   8200 C        0       0       0       0       0  |       0       0       0    1640     -200   26          0  |         0         0          0         0         0
JUN-27   8400 C        0       0       0       0       0  |       0       0       0    1526     -194   26          0  |         0         0          0         0         0
JUN-27   8600 C        0       0       0       0       0  |       0       0       0    1416     -188   25          0  |         0         0          0         0         0
JUN-27   8800 C        0       0       0       0       0  |       0       0       0    1310     -182   25          0  |         0         0          0         0         0
JUN-27   9000 C        0       0       0       0       0  |       0       0       0    1211     -173   24          0  |         0         0          0         0         0
JUN-27   9200 C        0       0       0       0       0  |       0       0       0    1117     -167   24          0  |         0         0          0         0         0
JUN-27   9400 C        0       0       0       0       0  |       0       0       0    1027     -160   24          0  |         0         0          0         0         0
JUN-27   9600 C        0       0       0       0       0  |       0       0       0     942     -153   24          0  |         0         0          0         0         0
JUN-27   9800 C        0       0       0       0       0  |       0       0       0     860     -147   23          0  |         0         0          0         0         0
JUN-27  10000 C        0       0       0       0       0  |       0       0       0     783     -140   23          0  |         0         0          0         0         0
JUN-27  10200 C        0       0       0       0       0  |       0       0       0     711     -132   23          0  |         0         0          0         0         0
JUN-27  10400 C        0       0       0       0       0  |       0       0       0     642     -126   22          0  |         0         0          0         0         0
JUN-27  10600 C        0       0       0       0       0  |       0       0       0     578     -119   22          0  |         0         0          0         0         0
JUN-27  10800 C        0       0       0       0       0  |       0       0       0     518     -112   22          0  |         0         0          0         0         0
JUN-27  11000 C        0       0       0       0       0  |       0       0       0     462     -105   21          0  |         0         0          0         0         0
JUN-27  11200 C        0       0       0       0       0  |       0       0       0     411      -97   21          0  |         0         0          0         0         0
JUN-27  11400 C        0       0       0       0       0  |       0       0       0     363      -90   21          0  |         0         0          0         0         0
JUN-27  11600 C        0       0       0       0       0  |       0       0       0     319      -83   20          0  |         0         0          0         0         0
JUN-27  11800 C        0       0       0       0       0  |       0       0       0     278      -77   20          0  |         0         0          0         0         0
JUN-27  12000 C        0       0       0       0       0  |       0       0       0     242      -70   20          0  |         0         0          0         0         0
JUN-27  12200 C        0       0       0       0       0  |       0       0       0     208      -64   19          0  |         0         0          0         0         0
JUN-27  12400 C        0       0       0       0       0  |       0       0       0     178      -58   19          0  |         0         0          0         0         0
JUN-27  12600 C        0       0       0       0       0  |       0       0       0     151      -53   19          0  |         0         0          0         0         0
JUN-27  12800 C        0       0       0       0       0  |       0       0       0     128      -46   18          0  |         0         0          0         0         0
JUN-27  13000 C        0       0       0       0       0  |       0       0       0     107      -41   18          0  |         0         0          0         0         0
JUN-27  13200 C        0       0       0       0       0  |       0       0       0      88      -36   18          0  |         0         0          0         0         0
JUN-27  13400 C        0       0       0       0       0  |       0       0       0      72      -32   17          0  |         0         0          0         0         0
JUN-27  13600 C        0       0       0       0       0  |       0       0       0      59      -27   17          0  |         0         0          0         0         0
JUN-27  13800 C        0       0       0       0       0  |       0       0       0      47      -23   17          0  |         0         0          0         0         0
JUN-27  14000 C        0       0       0       0       0  |       0       0       0      37      -20   16          0  |         0         0          0         0         0
JUN-27  14200 C        0       0       0       0       0  |       0       0       0      29      -16   16          0  |         0         0          0         0         0
JUN-27  14400 C        0       0       0       0       0  |       0       0       0      22      -14   16          0  |         0         0          0         0         0
JUN-27  14600 C        0       0       0       0       0  |       0       0       0      17      -11   16          0  |         0         0          0         0         0
JUN-27  14800 C        0       0       0       0       0  |       0       0       0      12       -9   15          0  |         0         0          0         0         0
JUN-27  15000 C        0       0       0       0       0  |       0       0       0       9       -7   15          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-27   5400 P        0       0       0       0       0  |       0       0       0     262      +17   31          0  |         0         0          0         0         0
JUN-27   5600 P        0       0       0       0       0  |       0       0       0     298      +19   31          0  |         0         0          0         0         0
JUN-27   5800 P        0       0       0       0       0  |       0       0       0     337      +21   31          0  |         0         0          0         0         0
JUN-27   6000 P        0       0       0       0       0  |       0       0       0     379      +24   30          0  |         0         0          0         0         0
JUN-27   6200 P        0       0       0       0       0  |       0       0       0     425      +27   30          0  |         0         0          0         0         0
JUN-27   6400 P        0       0       0       0       0  |       0       0       0     473      +30   29          0  |         0         0          0         0         0
JUN-27   6600 P        0       0       0       0       0  |       0       0       0     525      +33   29          0  |         0         0          0         0         0
JUN-27   6800 P        0       0       0       0       0  |       0       0       0     581      +38   29          0  |         0         0          0         0         0
JUN-27   7000 P        0       0       0       0       0  |       0       0       0     640      +42   28          0  |         0         0          0         0         0
JUN-27   7200 P        0       0       0       0       0  |       0       0       0     703      +46   28          0  |         0         0          0         0         0
JUN-27   7400 P        0       0       0       0       0  |       0       0       0     769      +50   27          0  |         0         0          0         0         0
JUN-27   7600 P        0       0       0       0       0  |       0       0       0     839      +55   27          0  |         0         0          0         0         0
JUN-27   7800 P        0       0       0       0       0  |       0       0       0     913      +60   27          0  |         0         0          0         0         0
JUN-27   8000 P        0       0       0       0       0  |       0       0       0     990      +64   26          0  |         0         0          0         0         0
JUN-27   8200 P        0       0       0       0       0  |       0       0       0    1072      +70   26          0  |         0         0          0         0         0
JUN-27   8400 P        0       0       0       0       0  |       0       0       0    1158      +76   26          0  |         0         0          0         0         0
JUN-27   8600 P        0       0       0       0       0  |       0       0       0    1248      +82   25          0  |         0         0          0         0         0
JUN-27   8800 P        0       0       0       0       0  |       0       0       0    1342      +88   25          0  |         0         0          0         0         0
JUN-27   9000 P        0       0       0       0       0  |       0       0       0    1443      +97   24          0  |         0         0          0         0         0
JUN-27   9200 P        0       0       0       0       0  |       0       0       0    1549     +103   24          0  |         0         0          0         0         0
JUN-27   9400 P        0       0       0       0       0  |       0       0       0    1659     +110   24          0  |         0         0          0         0         0
JUN-27   9600 P        0       0       0       0       0  |       0       0       0    1774     +117   24          0  |         0         0          0         0         0
JUN-27   9800 P        0       0       0       0       0  |       0       0       0    1892     +123   23          0  |         0         0          0         0         0
JUN-27  10000 P        0       0       0       0       0  |       0       0       0    2015     +130   23          0  |         0         0          0         0         0
JUN-27  10200 P        0       0       0       0       0  |       0       0       0    2143     +138   23          0  |         0         0          0         0         0
JUN-27  10400 P        0       0       0       0       0  |       0       0       0    2274     +144   22          0  |         0         0          0         0         0
JUN-27  10600 P        0       0       0       0       0  |       0       0       0    2410     +151   22          0  |         0         0          0         0         0
JUN-27  10800 P        0       0       0       0       0  |       0       0       0    2550     +158   22          0  |         0         0          0         0         0
JUN-27  11000 P        0       0       0       0       0  |       0       0       0    2694     +165   21          0  |         0         0          0         0         0
JUN-27  11200 P        0       0       0       0       0  |       0       0       0    2843     +173   21          0  |         0         0          0         0         0
JUN-27  11400 P        0       0       0       0       0  |       0       0       0    2995     +180   21          0  |         0         0          0         0         0
JUN-27  11600 P        0       0       0       0       0  |       0       0       0    3151     +187   20          0  |         0         0          0         0         0
JUN-27  11800 P        0       0       0       0       0  |       0       0       0    3310     +193   20          0  |         0         0          0         0         0
JUN-27  12000 P        0       0       0       0       0  |       0       0       0    3474     +200   20          0  |         0         0          0         0         0
JUN-27  12200 P        0       0       0       0       0  |       0       0       0    3640     +206   19          0  |         0         0          0         0         0
JUN-27  12400 P        0       0       0       0       0  |       0       0       0    3810     +212   19          0  |         0         0          0         0         0
JUN-27  12600 P        0       0       0       0       0  |       0       0       0    3983     +217   19          0  |         0         0          0         0         0
JUN-27  12800 P        0       0       0       0       0  |       0       0       0    4160     +224   18          0  |         0         0          0         0         0
JUN-27  13000 P        0       0       0       0       0  |       0       0       0    4339     +229   18          0  |         0         0          0         0         0
JUN-27  13200 P        0       0       0       0       0  |       0       0       0    4520     +234   18          0  |         0         0          0         0         0
JUN-27  13400 P        0       0       0       0       0  |       0       0       0    4704     +238   17          0  |         0         0          0         0         0
JUN-27  13600 P        0       0       0       0       0  |       0       0       0    4891     +243   17          0  |         0         0          0         0         0
JUN-27  13800 P        0       0       0       0       0  |       0       0       0    5079     +247   17          0  |         0         0          0         0         0
JUN-27  14000 P        0       0       0       0       0  |       0       0       0    5269     +250   16          0  |         0         0          0         0         0
JUN-27  14200 P        0       0       0       0       0  |       0       0       0    5461     +254   16          0  |         0         0          0         0         0
JUN-27  14400 P        0       0       0       0       0  |       0       0       0    5654     +256   16          0  |         0         0          0         0         0
JUN-27  14600 P        0       0       0       0       0  |       0       0       0    5849     +259   16          0  |         0         0          0         0         0
JUN-27  14800 P        0       0       0       0       0  |       0       0       0    6044     +261   15          0  |         0         0          0         0         0
JUN-27  15000 P        0       0       0       0       0  |       0       0       0    6241     +263   15          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-27   3900 C        0       0       0       0       0  |       0       0       0    5024     -266   34          0  |         0         0          0         0         0
DEC-27   4000 C        0       0       0       0       0  |       0       0       0    4935     -265   34          0  |         0         0          0         0         0
DEC-27   4100 C        0       0       0       0       0  |       0       0       0    4846     -265   34          0  |         0         0          0         0         0
DEC-27   4200 C        0       0       0       0       0  |       0       0       0    4758     -264   34          0  |         0         0          0         0         0
DEC-27   4300 C        0       0       0       0       0  |       0       0       0    4670     -264   33          0  |         0         0          0         0         0
DEC-27   4400 C        0       0       0       0       0  |       0       0       0    4584     -262   33          0  |         0         0          0         0         0
DEC-27   4500 C        0       0       0       0       0  |       0       0       0    4497     -262   33          0  |         0         0          0         0         0
DEC-27   4600 C        0       0       0       0       0  |       0       0       0    4411     -261   33          0  |         0         0          0         0         0
DEC-27   4700 C        0       0       0       0       0  |       0       0       0    4326     -261   33          0  |         0         0          0         0         0
DEC-27   4800 C        0       0       0       0       0  |       0       0       0    4242     -259   32          0  |         0         0          0         0         0
DEC-27   4900 C        0       0       0       0       0  |       0       0       0    4158     -259   32          0  |         0         0          0         0         0
DEC-27   5000 C        0       0       0       0       0  |       0       0       0    4075     -258   32          0  |         0         0          0         0         0
DEC-27   5200 C        0       0       0       0       0  |       0       0       0    3911     -255   32          0  |         0         0          0         0         0
DEC-27   5400 C        0       0       0       0       0  |       0       0       0    3749     -254   31          0  |         0         0          0         0         0
DEC-27   5600 C        0       0       0       0       0  |       0       0       0    3591     -251   31          0  |         0         0          0         0         0
DEC-27   5800 C        0       0       0       0       0  |       0       0       0    3435     -248   31          0  |         0         0          0         0         0
DEC-27   6000 C        0       0       0       0       0  |       0       0       0    3282     -246   30          0  |         0         0          0         0         0
DEC-27   6200 C        0       0       0       0       0  |       0       0       0    3132     -243   30          0  |         0         0          0         0         0
DEC-27   6400 C        0       0       0       0       0  |       0       0       0    2984     -241   29          0  |         0         0          0         0         0
DEC-27   6600 C        0       0       0       0       0  |       0       0       0    2840     -237   29          0  |         0         0          0         0         0
DEC-27   6800 C        0       0       0       0       0  |       0       0       0    2699     -234   29          0  |         0         0          0         0         0
DEC-27   7000 C        0       0       0       0       0  |       0       0       0    2562     -229   28          0  |         0         0          0         0         0
DEC-27   7200 C        0       0       0       0       0  |       0       0       0    2427     -226   28          0  |         0         0          0         0         0
DEC-27   7400 C        0       0       0       0       0  |       0       0       0    2295     -222   27          0  |         0         0          0         0         0
DEC-27   7600 C        0       0       0       0       0  |       0       0       0    2167     -218   27          0  |         0         0          0         0         0
DEC-27   7800 C        0       0       0       0       0  |       0       0       0    2043     -213   27          0  |         0         0          0         0         0
DEC-27   8000 C        0       0       0       0       0  |       0       0       0    1921     -209   26          0  |         0         0          0         0         0
DEC-27   8200 C        0       0       0       0       0  |       0       0       0    1804     -203   26          0  |         0         0          0         0         0
DEC-27   8400 C        0       0       0       0       0  |       0       0       0    1689     -199   26          0  |         0         0          0         0         0
DEC-27   8600 C        0       0       0       0       0  |       0       0       0    1579     -193   25          0  |         0         0          0         0         0
DEC-27   8800 C        0       0       0       0       0  |       0       0       0    1471     -189   25          0  |         0         0          0         0         0
DEC-27   9000 C        0       0       0       0       0  |       0       0       0    1372     -179   24          0  |         0         0          0         0         0
DEC-27   9200 C        0       0       0       0       0  |       0       0       0    1275     -174   24          0  |         0         0          0         0         0
DEC-27   9400 C        0       0       0       0       0  |       0       0       0    1183     -168   24          0  |       145       145          0       150         0
DEC-27   9600 C        0       0       0       0       0  |       0       0       0    1095     -161   24          0  |         0         0          0         0         0
DEC-27   9800 C        0       0       0       0       0  |       0       0       0    1010     -155   23          0  |         0         0          0         0         0
DEC-27  10000 C        0       0       0       0       0  |       0       0       0     930     -148   23          0  |         0         0          0         0         0
DEC-27  10200 C        0       0       0       0       0  |       0       0       0     853     -142   23          0  |         0         0          0         0         0
DEC-27  10400 C        0       0       0       0       0  |       0       0       0     780     -136   22          0  |         0         0          0         0         0
DEC-27  10600 C        0       0       0       0       0  |       0       0       0     710     -130   22          0  |         0         0          0         0         0
DEC-27  10800 C        0       0       0       0       0  |       0       0       0     645     -123   22          0  |         0         0          0         0         0
DEC-27  11000 C        0       0       0       0       0  |       0       0       0     583     -117   21          0  |         0         0          0         0         0
DEC-27  11200 C        0       0       0       0       0  |       0       0       0     526     -109   21          0  |         0         0          0         0         0
DEC-27  11400 C        0       0       0       0       0  |       0       0       0     471     -104   21          0  |         0         0          0         0         0
DEC-27  11600 C        0       0       0       0       0  |       0       0       0     421      -97   20          0  |         0         0          0         0         0
DEC-27  11800 C        0       0       0       0       0  |       0       0       0     374      -90   20          0  |         0         0          0         0         0
DEC-27  12000 C        0       0       0       0       0  |       0       0       0     331      -83   20          0  |         0         0          0         0         0
DEC-27  12200 C        0       0       0       0       0  |       0       0       0     291      -77   19          0  |         0         0          0         0         0
DEC-27  12400 C        0       0       0       0       0  |       0       0       0     254      -71   19          0  |         0         0          0         0         0
DEC-27  12600 C        0       0       0       0       0  |       0       0       0     220      -66   19          0  |         0         0          0         0         0
DEC-27  12800 C        0       0       0       0       0  |       0       0       0     190      -59   18          0  |         0         0          0         0         0
DEC-27  13000 C        0       0       0       0       0  |       0       0       0     163      -53   18          0  |         0         0          0         0         0
DEC-27  13200 C        0       0       0       0       0  |       0       0       0     138      -49   18          0  |         0         0          0         0         0
DEC-27  13400 C        0       0       0       0       0  |       0       0       0     116      -44   17          0  |         0         0          0         0         0
DEC-27  13600 C        0       0       0       0       0  |       0       0       0      97      -38   17          0  |         0         0          0         0         0
DEC-27  13800 C        0       0       0       0       0  |       0       0       0      80      -34   17          0  |         0         0          0         0         0
DEC-27  14000 C        0       0       0       0       0  |       0       0       0      66      -29   16          0  |         0         0          0         0         0
DEC-27  14200 C        0       0       0       0       0  |       0       0       0      53      -25   16          0  |         0         0          0         0         0
DEC-27  14400 C        0       0       0       0       0  |       0       0       0      43      -21   16          0  |         0         0          0         0         0
DEC-27  14600 C        0       0       0       0       0  |       0       0       0      34      -18   16          0  |         0         0          0         0         0
DEC-27  14800 C        0       0       0       0       0  |       0       0       0      26      -15   15          0  |         0         0          0         0         0
DEC-27  15000 C        0       0       0       0       0  |       0       0       0      20      -12   15          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0       150         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   3900 P        0       0       0       0       0  |       0       0       0     116       +5   34          0  |         0         0          0         0         0
DEC-27   4000 P        0       0       0       0       0  |       0       0       0     127       +6   34          0  |         0         0          0         0         0
DEC-27   4100 P        0       0       0       0       0  |       0       0       0     138       +6   34          0  |         0         0          0         0         0
DEC-27   4200 P        0       0       0       0       0  |       0       0       0     150       +7   34          0  |         0         0          0         0         0
DEC-27   4300 P        0       0       0       0       0  |       0       0       0     162       +7   33          0  |         0         0          0         0         0
DEC-27   4400 P        0       0       0       0       0  |       0       0       0     176       +9   33          0  |         0         0          0         0         0
DEC-27   4500 P        0       0       0       0       0  |       0       0       0     189       +9   33          0  |         0         0          0         0         0
DEC-27   4600 P        0       0       0       0       0  |       0       0       0     203      +10   33          0  |         0         0          0         0         0
DEC-27   4700 P        0       0       0       0       0  |       0       0       0     218      +10   33          0  |         0         0          0         0         0
DEC-27   4800 P        0       0       0       0       0  |       0       0       0     234      +12   32          0  |         0         0          0         0         0
DEC-27   4900 P        0       0       0       0       0  |       0       0       0     250      +12   32          0  |         0         0          0         0         0
DEC-27   5000 P        0       0       0       0       0  |       0       0       0     267      +13   32          0  |         0         0          0         0         0
DEC-27   5200 P        0       0       0       0       0  |       0       0       0     303      +16   32          0  |         0         0          0         0         0
DEC-27   5400 P        0       0       0       0       0  |       0       0       0     341      +17   31          0  |         0         0          0         0         0
DEC-27   5600 P        0       0       0       0       0  |       0       0       0     383      +20   31          0  |         0         0          0         0         0
DEC-27   5800 P        0       0       0       0       0  |       0       0       0     427      +23   31          0  |         0         0          0         0         0
DEC-27   6000 P        0       0       0       0       0  |       0       0       0     474      +25   30          0  |         0         0          0         0         0
DEC-27   6200 P        0       0       0       0       0  |       0       0       0     524      +28   30          0  |         0         0          0         0         0
DEC-27   6400 P        0       0       0       0       0  |       0       0       0     576      +30   29          0  |         0         0          0         0         0
DEC-27   6600 P        0       0       0       0       0  |       0       0       0     632      +34   29          0  |         0         0          0         0         0
DEC-27   6800 P        0       0       0       0       0  |       0       0       0     691      +37   29          0  |         0         0          0         0         0
DEC-27   7000 P        0       0       0       0       0  |       0       0       0     754      +42   28          0  |         0         0          0         0         0
DEC-27   7200 P        0       0       0       0       0  |       0       0       0     819      +45   28          0  |         0         0          0         0         0
DEC-27   7400 P        0       0       0       0       0  |       0       0       0     887      +49   27          0  |         0         0          0         0         0
DEC-27   7600 P        0       0       0       0       0  |       0       0       0     959      +53   27          0  |         0         0          0         0         0
DEC-27   7800 P        0       0       0       0       0  |       0       0       0    1035      +58   27          0  |         0         0          0         0         0
DEC-27   8000 P        0       0       0       0       0  |       0       0       0    1113      +62   26          0  |         0         0          0         0         0
DEC-27   8200 P        0       0       0       0       0  |       0       0       0    1196      +68   26          0  |         0         0          0         0         0
DEC-27   8400 P        0       0       0       0       0  |       0       0       0    1281      +72   26          0  |         0         0          0         0         0
DEC-27   8600 P        0       0       0       0       0  |       0       0       0    1371      +78   25          0  |         0         0          0         0         0
DEC-27   8800 P        0       0       0       0       0  |       0       0       0    1463      +82   25          0  |         0         0          0         0         0
DEC-27   9000 P        0       0       0       0       0  |       0       0       0    1564      +92   24          0  |         0         0          0         0         0
DEC-27   9200 P        0       0       0       0       0  |       0       0       0    1667      +97   24          0  |         0         0          0         0         0
DEC-27   9400 P        0       0       0       0       0  |       0       0       0    1775     +103   24          0  |         0         0          0         0         0
DEC-27   9600 P        0       0       0       0       0  |       0       0       0    1887     +110   24          0  |         0         0          0         0         0
DEC-27   9800 P        0       0       0       0       0  |       0       0       0    2002     +116   23          0  |         0         0          0         0         0
DEC-27  10000 P        0       0       0       0       0  |       0       0       0    2122     +123   23          0  |         0         0          0         0         0
DEC-27  10200 P        0       0       0       0       0  |       0       0       0    2245     +129   23          0  |         0         0          0         0         0
DEC-27  10400 P        0       0       0       0       0  |       0       0       0    2372     +135   22          0  |         0         0          0         0         0
DEC-27  10600 P        0       0       0       0       0  |       0       0       0    2502     +141   22          0  |         0         0          0         0         0
DEC-27  10800 P        0       0       0       0       0  |       0       0       0    2637     +148   22          0  |         0         0          0         0         0
DEC-27  11000 P        0       0       0       0       0  |       0       0       0    2775     +154   21          0  |         0         0          0         0         0
DEC-27  11200 P        0       0       0       0       0  |       0       0       0    2918     +162   21          0  |         0         0          0         0         0
DEC-27  11400 P        0       0       0       0       0  |       0       0       0    3063     +167   21          0  |         0         0          0         0         0
DEC-27  11600 P        0       0       0       0       0  |       0       0       0    3213     +174   20          0  |         0         0          0         0         0
DEC-27  11800 P        0       0       0       0       0  |       0       0       0    3366     +181   20          0  |         0         0          0         0         0
DEC-27  12000 P        0       0       0       0       0  |       0       0       0    3523     +188   20          0  |         0         0          0         0         0
DEC-27  12200 P        0       0       0       0       0  |       0       0       0    3683     +194   19          0  |         0         0          0         0         0
DEC-27  12400 P        0       0       0       0       0  |       0       0       0    3846     +200   19          0  |         0         0          0         0         0
DEC-27  12600 P        0       0       0       0       0  |       0       0       0    4012     +205   19          0  |         0         0          0         0         0
DEC-27  12800 P        0       0       0       0       0  |       0       0       0    4182     +212   18          0  |         0         0          0         0         0
DEC-27  13000 P        0       0       0       0       0  |       0       0       0    4355     +218   18          0  |         0         0          0         0         0
DEC-27  13200 P        0       0       0       0       0  |       0       0       0    4530     +222   18          0  |         0         0          0         0         0
DEC-27  13400 P        0       0       0       0       0  |       0       0       0    4708     +227   17          0  |         0         0          0         0         0
DEC-27  13600 P        0       0       0       0       0  |       0       0       0    4889     +233   17          0  |         0         0          0         0         0
DEC-27  13800 P        0       0       0       0       0  |       0       0       0    5072     +237   17          0  |         0         0          0         0         0
DEC-27  14000 P        0       0       0       0       0  |       0       0       0    5258     +242   16          0  |         0         0          0         0         0
DEC-27  14200 P        0       0       0       0       0  |       0       0       0    5445     +246   16          0  |         0         0          0         0         0
DEC-27  14400 P        0       0       0       0       0  |       0       0       0    5635     +250   16          0  |         0         0          0         0         0
DEC-27  14600 P        0       0       0       0       0  |       0       0       0    5826     +253   16          0  |         0         0          0         0         0
DEC-27  14800 P        0       0       0       0       0  |       0       0       0    6018     +256   15          0  |         0         0          0         0         0
DEC-27  15000 P        0       0       0       0       0  |       0       0       0    6212     +259   15          0  |         0         0          0         0         0

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

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0       150         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   3900 C        0       0       0       0       0  |       0       0       0    5180     -274   34          0  |         0         0          0         0         0
DEC-28   4000 C        0       0       0       0       0  |       0       0       0    5095     -274   34          0  |         0         0          0         0         0
DEC-28   4100 C        0       0       0       0       0  |       0       0       0    5011     -273   34          0  |         0         0          0         0         0
DEC-28   4200 C        0       0       0       0       0  |       0       0       0    4927     -273   34          0  |         0         0          0         0         0
DEC-28   4300 C        0       0       0       0       0  |       0       0       0    4844     -273   33          0  |         0         0          0         0         0
DEC-28   4400 C        0       0       0       0       0  |       0       0       0    4761     -273   33          0  |         0         0          0         0         0
DEC-28   4500 C        0       0       0       0       0  |       0       0       0    4680     -272   33          0  |         0         0          0         0         0
DEC-28   4600 C        0       0       0       0       0  |       0       0       0    4598     -272   33          0  |         0         0          0         0         0
DEC-28   4700 C        0       0       0       0       0  |       0       0       0    4518     -271   33          0  |         0         0          0         0         0
DEC-28   4800 C        0       0       0       0       0  |       0       0       0    4438     -271   32          0  |         0         0          0         0         0
DEC-28   4900 C        0       0       0       0       0  |       0       0       0    4358     -271   32          0  |         0         0          0         0         0
DEC-28   5000 C        0       0       0       0       0  |       0       0       0    4279     -271   32          0  |         0         0          0         0         0
DEC-28   5200 C        0       0       0       0       0  |       0       0       0    4123     -270   32          0  |         0         0          0         0         0
DEC-28   5400 C        0       0       0       0       0  |       0       0       0    3970     -268   31          0  |         0         0          0         0         0
DEC-28   5600 C        0       0       0       0       0  |       0       0       0    3819     -267   31          0  |         0         0          0         0         0
DEC-28   5800 C        0       0       0       0       0  |       0       0       0    3670     -266   30          0  |         0         0          0         0         0
DEC-28   6000 C        0       0       0       0       0  |       0       0       0    3524     -264   30          0  |         0         0          0         0         0
DEC-28   6200 C        0       0       0       0       0  |       0       0       0    3381     -262   30          0  |         0         0          0         0         0
DEC-28   6400 C        0       0       0       0       0  |       0       0       0    3240     -260   29          0  |         0         0          0         0         0
DEC-28   6600 C        0       0       0       0       0  |       0       0       0    3101     -259   29          0  |         0         0          0         0         0
DEC-28   6800 C        0       0       0       0       0  |       0       0       0    2965     -256   29          0  |         0         0          0         0         0
DEC-28   7000 C        0       0       0       0       0  |       0       0       0    2832     -254   28          0  |         0         0          0         0         0
DEC-28   7200 C        0       0       0       0       0  |       0       0       0    2701     -251   28          0  |         0         0          0         0         0
DEC-28   7400 C        0       0       0       0       0  |       0       0       0    2573     -248   27          0  |         0         0          0         0         0
DEC-28   7600 C        0       0       0       0       0  |       0       0       0    2447     -246   27          0  |         0         0          0         0         0
DEC-28   7800 C        0       0       0       0       0  |       0       0       0    2325     -242   27          0  |         0         0          0         0         0
DEC-28   8000 C        0       0       0       0       0  |       0       0       0    2205     -239   26          0  |         0         0          0         0         0
DEC-28   8200 C        0       0       0       0       0  |       0       0       0    2087     -236   26          0  |         0         0          0         0         0
DEC-28   8400 C        0       0       0       0       0  |       0       0       0    1973     -232   26          0  |         0         0          0         0         0
DEC-28   8600 C        0       0       0       0       0  |       0       0       0    1861     -228   25          0  |         0         0          0         0         0
DEC-28   8800 C        0       0       0       0       0  |       0       0       0    1753     -223   25          0  |         0         0          0         0         0
DEC-28   9000 C        0       0       0       0       0  |       0       0       0    1651     -215   24          0  |         0         0          0         0         0
DEC-28   9200 C        0       0       0       0       0  |       0       0       0    1552     -207   24          0  |         0         0          0         0         0
DEC-28   9400 C        0       0       0       0       0  |       0       0       0    1457     -201   24          0  |         0         0          0         0         0
DEC-28   9600 C        0       0       0       0       0  |       0       0       0    1364     -197   24          0  |         0         0          0         0         0
DEC-28   9800 C        0       0       0       0       0  |       0       0       0    1275     -192   23          0  |         0         0          0         0         0
DEC-28  10000 C        0       0       0       0       0  |       0       0       0    1189     -186   23          0  |         0         0          0         0         0
DEC-28  10200 C        0       0       0       0       0  |       0       0       0    1106     -181   23          0  |         0         0          0         0         0
DEC-28  10400 C        0       0       0       0       0  |       0       0       0    1027     -175   22          0  |         0         0          0         0         0
DEC-28  10600 C        0       0       0       0       0  |       0       0       0     950     -170   22          0  |         0         0          0         0         0
DEC-28  10800 C        0       0       0       0       0  |       0       0       0     877     -164   22          0  |         0         0          0         0         0
DEC-28  11000 C        0       0       0       0       0  |       0       0       0     807     -158   21          0  |         0         0          0         0         0
DEC-28  11200 C        0       0       0       0       0  |       0       0       0     741     -151   21          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   3900 P        0       0       0       0       0  |       0       0       0     203       -1   34          0  |         0         0          0         0         0
DEC-28   4000 P        0       0       0       0       0  |       0       0       0     218       -1   34          0  |         0         0          0         0         0
DEC-28   4100 P        0       0       0       0       0  |       0       0       0     234        0   34          0  |         0         0          0         0         0
DEC-28   4200 P        0       0       0       0       0  |       0       0       0     250        0   34          0  |         0         0          0         0         0
DEC-28   4300 P        0       0       0       0       0  |       0       0       0     267        0   33          0  |         0         0          0         0         0
DEC-28   4400 P        0       0       0       0       0  |       0       0       0     284        0   33          0  |         0         0          0         0         0
DEC-28   4500 P        0       0       0       0       0  |       0       0       0     303       +1   33          0  |         0         0          0         0         0
DEC-28   4600 P        0       0       0       0       0  |       0       0       0     321       +1   33          0  |         0         0          0         0         0
DEC-28   4700 P        0       0       0       0       0  |       0       0       0     341       +2   33          0  |         0         0          0         0         0
DEC-28   4800 P        0       0       0       0       0  |       0       0       0     361       +2   32          0  |         0         0          0         0         0
DEC-28   4900 P        0       0       0       0       0  |       0       0       0     381       +2   32          0  |         0         0          0         0         0
DEC-28   5000 P        0       0       0       0       0  |       0       0       0     402       +2   32          0  |         0         0          0         0         0
DEC-28   5200 P        0       0       0       0       0  |       0       0       0     446       +3   32          0  |         0         0          0         0         0
DEC-28   5400 P        0       0       0       0       0  |       0       0       0     493       +5   31          0  |         0         0          0         0         0
DEC-28   5600 P        0       0       0       0       0  |       0       0       0     542       +6   31          0  |         0         0          0         0         0
DEC-28   5800 P        0       0       0       0       0  |       0       0       0     593       +7   30          0  |         0         0          0         0         0
DEC-28   6000 P        0       0       0       0       0  |       0       0       0     647       +9   30          0  |         0         0          0         0         0
DEC-28   6200 P        0       0       0       0       0  |       0       0       0     704      +11   30          0  |         0         0          0         0         0
DEC-28   6400 P        0       0       0       0       0  |       0       0       0     763      +13   29          0  |         0         0          0         0         0
DEC-28   6600 P        0       0       0       0       0  |       0       0       0     824      +14   29          0  |         0         0          0         0         0
DEC-28   6800 P        0       0       0       0       0  |       0       0       0     888      +17   29          0  |         0         0          0         0         0
DEC-28   7000 P        0       0       0       0       0  |       0       0       0     955      +19   28          0  |         0         0          0         0         0
DEC-28   7200 P        0       0       0       0       0  |       0       0       0    1024      +22   28          0  |         0         0          0         0         0
DEC-28   7400 P        0       0       0       0       0  |       0       0       0    1096      +25   27          0  |         0         0          0         0         0
DEC-28   7600 P        0       0       0       0       0  |       0       0       0    1170      +27   27          0  |         0         0          0         0         0
DEC-28   7800 P        0       0       0       0       0  |       0       0       0    1248      +31   27          0  |         0         0          0         0         0
DEC-28   8000 P        0       0       0       0       0  |       0       0       0    1328      +34   26          0  |         0         0          0         0         0
DEC-28   8200 P        0       0       0       0       0  |       0       0       0    1410      +37   26          0  |         0         0          0         0         0
DEC-28   8400 P        0       0       0       0       0  |       0       0       0    1496      +41   26          0  |         0         0          0         0         0
DEC-28   8600 P        0       0       0       0       0  |       0       0       0    1584      +45   25          0  |         0         0          0         0         0
DEC-28   8800 P        0       0       0       0       0  |       0       0       0    1676      +50   25          0  |         0         0          0         0         0
DEC-28   9000 P        0       0       0       0       0  |       0       0       0    1774      +58   24          0  |         0         0          0         0         0
DEC-28   9200 P        0       0       0       0       0  |       0       0       0    1875      +66   24          0  |         0         0          0         0         0
DEC-28   9400 P        0       0       0       0       0  |       0       0       0    1980      +72   24          0  |         0         0          0         0         0
DEC-28   9600 P        0       0       0       0       0  |       0       0       0    2087      +76   24          0  |         0         0          0         0         0
DEC-28   9800 P        0       0       0       0       0  |       0       0       0    2198      +81   23          0  |         0         0          0         0         0
DEC-28  10000 P        0       0       0       0       0  |       0       0       0    2312      +87   23          0  |         0         0          0         0         0
DEC-28  10200 P        0       0       0       0       0  |       0       0       0    2429      +92   23          0  |         0         0          0         0         0
DEC-28  10400 P        0       0       0       0       0  |       0       0       0    2550      +98   22          0  |         0         0          0         0         0
DEC-28  10600 P        0       0       0       0       0  |       0       0       0    2673     +103   22          0  |         0         0          0         0         0
DEC-28  10800 P        0       0       0       0       0  |       0       0       0    2800     +109   22          0  |         0         0          0         0         0
DEC-28  11000 P        0       0       0       0       0  |       0       0       0    2930     +115   21          0  |         0         0          0         0         0
DEC-28  11200 P        0       0       0       0       0  |       0       0       0    3064     +122   21          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   4600 C        0       0       0       0       0  |       0       0       0    4799     -263   33          0  |         0         0          0         0         0
DEC-29   4700 C        0       0       0       0       0  |       0       0       0    4722     -262   33          0  |         0         0          0         0         0
DEC-29   4800 C        0       0       0       0       0  |       0       0       0    4646     -261   33          0  |         0         0          0         0         0
DEC-29   4900 C        0       0       0       0       0  |       0       0       0    4570     -261   33          0  |         0         0          0         0         0
DEC-29   5000 C        0       0       0       0       0  |       0       0       0    4495     -260   32          0  |         0         0          0         0         0
DEC-29   5200 C        0       0       0       0       0  |       0       0       0    4346     -258   32          0  |         0         0          0         0         0
DEC-29   5400 C        0       0       0       0       0  |       0       0       0    4199     -257   32          0  |         0         0          0         0         0
DEC-29   5600 C        0       0       0       0       0  |       0       0       0    4055     -255   31          0  |         0         0          0         0         0
DEC-29   5800 C        0       0       0       0       0  |       0       0       0    3913     -252   31          0  |         0         0          0         0         0
DEC-29   6000 C        0       0       0       0       0  |       0       0       0    3772     -251   30          0  |         0         0          0         0         0
DEC-29   6200 C        0       0       0       0       0  |       0       0       0    3634     -249   30          0  |         0         0          0         0         0
DEC-29   6400 C        0       0       0       0       0  |       0       0       0    3498     -246   30          0  |         0         0          0         0         0
DEC-29   6600 C        0       0       0       0       0  |       0       0       0    3364     -244   29          0  |         0         0          0         0         0
DEC-29   6800 C        0       0       0       0       0  |       0       0       0    3233     -240   29          0  |         0         0          0         0         0
DEC-29   7000 C        0       0       0       0       0  |       0       0       0    3103     -238   29          0  |         0         0          0         0         0
DEC-29   7200 C        0       0       0       0       0  |       0       0       0    2975     -235   28          0  |         0         0          0         0         0
DEC-29   7400 C        0       0       0       0       0  |       0       0       0    2850     -232   28          0  |         0         0          0         0         0
DEC-29   7600 C        0       0       0       0       0  |       0       0       0    2727     -229   27          0  |         0         0          0         0         0
DEC-29   7800 C        0       0       0       0       0  |       0       0       0    2606     -225   27          0  |         0         0          0         0         0
DEC-29   8000 C        0       0       0       0       0  |       0       0       0    2487     -222   27          0  |         0         0          0         0         0
DEC-29   8200 C        0       0       0       0       0  |       0       0       0    2370     -219   26          0  |         0         0          0         0         0
DEC-29   8400 C        0       0       0       0       0  |       0       0       0    2256     -215   26          0  |         0         0          0         0         0
DEC-29   8600 C        0       0       0       0       0  |       0       0       0    2144     -211   26          0  |         0         0          0         0         0
DEC-29   8800 C        0       0       0       0       0  |       0       0       0    2034     -208   25          0  |         0         0          0         0         0
DEC-29   9000 C        0       0       0       0       0  |       0       0       0    1927     -203   25          0  |         0         0          0         0         0
DEC-29   9200 C        0       0       0       0       0  |       0       0       0    1827     -194   24          0  |         0         0          0         0         0
DEC-29   9400 C        0       0       0       0       0  |       0       0       0    1729     -190   24          0  |         0         0          0         0         0
DEC-29   9600 C        0       0       0       0       0  |       0       0       0    1634     -186   24          0  |         0         0          0         0         0
DEC-29   9800 C        0       0       0       0       0  |       0       0       0    1542     -181   24          0  |         0         0          0         0         0
DEC-29  10000 C        0       0       0       0       0  |       0       0       0    1452     -176   23          0  |         0         0          0         0         0
DEC-29  10200 C        0       0       0       0       0  |       0       0       0    1365     -171   23          0  |         0         0          0         0         0
DEC-29  10400 C        0       0       0       0       0  |       0       0       0    1280     -167   23          0  |         0         0          0         0         0
DEC-29  10600 C        0       0       0       0       0  |       0       0       0    1198     -162   22          0  |         0         0          0         0         0
DEC-29  10800 C        0       0       0       0       0  |       0       0       0    1119     -157   22          0  |         0         0          0         0         0
DEC-29  11000 C        0       0       0       0       0  |       0       0       0    1043     -151   22          0  |         0         0          0         0         0
DEC-29  11200 C        0       0       0       0       0  |       0       0       0     970     -146   21          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   4600 P        0       0       0       0       0  |       0       0       0     450      +12   33          0  |         0         0          0         0         0
DEC-29   4700 P        0       0       0       0       0  |       0       0       0     473      +13   33          0  |         0         0          0         0         0
DEC-29   4800 P        0       0       0       0       0  |       0       0       0     497      +14   33          0  |         0         0          0         0         0
DEC-29   4900 P        0       0       0       0       0  |       0       0       0     521      +14   33          0  |         0         0          0         0         0
DEC-29   5000 P        0       0       0       0       0  |       0       0       0     546      +15   32          0  |         0         0          0         0         0
DEC-29   5200 P        0       0       0       0       0  |       0       0       0     597      +17   32          0  |         0         0          0         0         0
DEC-29   5400 P        0       0       0       0       0  |       0       0       0     650      +18   32          0  |         0         0          0         0         0
DEC-29   5600 P        0       0       0       0       0  |       0       0       0     706      +20   31          0  |         0         0          0         0         0
DEC-29   5800 P        0       0       0       0       0  |       0       0       0     764      +23   31          0  |         0         0          0         0         0
DEC-29   6000 P        0       0       0       0       0  |       0       0       0     823      +24   30          0  |         0         0          0         0         0
DEC-29   6200 P        0       0       0       0       0  |       0       0       0     885      +26   30          0  |         0         0          0         0         0
DEC-29   6400 P        0       0       0       0       0  |       0       0       0     949      +29   30          0  |         0         0          0         0         0
DEC-29   6600 P        0       0       0       0       0  |       0       0       0    1015      +31   29          0  |         0         0          0         0         0
DEC-29   6800 P        0       0       0       0       0  |       0       0       0    1084      +35   29          0  |         0         0          0         0         0
DEC-29   7000 P        0       0       0       0       0  |       0       0       0    1154      +37   29          0  |         0         0          0         0         0
DEC-29   7200 P        0       0       0       0       0  |       0       0       0    1226      +40   28          0  |         0         0          0         0         0
DEC-29   7400 P        0       0       0       0       0  |       0       0       0    1301      +43   28          0  |         0         0          0         0         0
DEC-29   7600 P        0       0       0       0       0  |       0       0       0    1378      +46   27          0  |         0         0          0         0         0
DEC-29   7800 P        0       0       0       0       0  |       0       0       0    1457      +50   27          0  |         0         0          0         0         0
DEC-29   8000 P        0       0       0       0       0  |       0       0       0    1538      +53   27          0  |         0         0          0         0         0
DEC-29   8200 P        0       0       0       0       0  |       0       0       0    1621      +56   26          0  |         0         0          0         0         0
DEC-29   8400 P        0       0       0       0       0  |       0       0       0    1707      +60   26          0  |         0         0          0         0         0
DEC-29   8600 P        0       0       0       0       0  |       0       0       0    1795      +64   26          0  |         0         0          0         0         0
DEC-29   8800 P        0       0       0       0       0  |       0       0       0    1885      +67   25          0  |         0         0          0         0         0
DEC-29   9000 P        0       0       0       0       0  |       0       0       0    1978      +72   25          0  |         0         0          0         0         0
DEC-29   9200 P        0       0       0       0       0  |       0       0       0    2078      +81   24          0  |         0         0          0         0         0
DEC-29   9400 P        0       0       0       0       0  |       0       0       0    2180      +85   24          0  |         0         0          0         0         0
DEC-29   9600 P        0       0       0       0       0  |       0       0       0    2285      +89   24          0  |         0         0          0         0         0
DEC-29   9800 P        0       0       0       0       0  |       0       0       0    2393      +94   24          0  |         0         0          0         0         0
DEC-29  10000 P        0       0       0       0       0  |       0       0       0    2503      +99   23          0  |         0         0          0         0         0
DEC-29  10200 P        0       0       0       0       0  |       0       0       0    2616     +104   23          0  |         0         0          0         0         0
DEC-29  10400 P        0       0       0       0       0  |       0       0       0    2731     +108   23          0  |         0         0          0         0         0
DEC-29  10600 P        0       0       0       0       0  |       0       0       0    2849     +113   22          0  |         0         0          0         0         0
DEC-29  10800 P        0       0       0       0       0  |       0       0       0    2970     +118   22          0  |         0         0          0         0         0
DEC-29  11000 P        0       0       0       0       0  |       0       0       0    3094     +124   22          0  |         0         0          0         0         0
DEC-29  11200 P        0       0       0       0       0  |       0       0       0    3221     +129   21          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     0.81
                                                                                                                        MARKET TOTAL             17707    430699     +3030


                                 ***  END OF REPORT  ***

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