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            1365        24   30        60        19      5236        -7
P MAR-25       8600            1032        53   28        88        41      3930       -37
C APR-25       8800            1030       208   25       233       189      1702       +13
C MAR-25       8700             984        52   29        96        48      1501        -6
C MAR-25       8900             945         9   30        22         8      1672        -6
P MAR-25       8400             673        10   31        19         9      2775       -18
P APR-25       8400             646       151   25       154       134       971        -9
P APR-25       8200             536        95   25        93        80      1345        -6
P MAR-25       8500             523        25   30        40        19      1785       -26
P SEP-25       6400             500        35   26         0         0       600        -2

Hang Seng China Enterprises Index Options HK$50 per point
                                                                  
                   Prev. Trading Day of the Exchange                             Trading Day of the Exchange
                   25 MAR 2025, TUESDAY                                          26 MAR 2025, WEDNESDAY

                   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    4195      +31    0          0  |         0         0          0         0         0
MAR-25   4500 C        0       0       0       0       0  |       0       0       0    4145      +31    0          0  |      2394      2271          0       151         0
MAR-25   4550 C        0       0       0       0       0  |       0       0       0    4095      +31    0          0  |      2358      2111          0         2         0
MAR-25   4600 C        0       0       0       0       0  |       0       0       0    4045      +31    0          0  |         0         0          0         0         0
MAR-25   4650 C        0       0       0       0       0  |       0       0       0    3995      +31    0          0  |         0         0          0         0         0
MAR-25   4700 C        0       0       0       0       0  |       0       0       0    3945      +31    0          0  |         0         0          0         0         0
MAR-25   4750 C        0       0       0       0       0  |       0       0       0    3895      +31    0          0  |         0         0          0         0         0
MAR-25   4800 C        0       0       0       0       0  |       0       0       0    3845      +31    0          0  |         0         0          0         0         0
MAR-25   4850 C        0       0       0       0       0  |       0       0       0    3795      +31    0          0  |         0         0          0         0         0
MAR-25   4900 C        0       0       0       0       0  |       0       0       0    3745      +31    0          0  |         0         0          0         0         0
MAR-25   4950 C        0       0       0       0       0  |       0       0       0    3695      +31    0          0  |         0         0          0         0         0
MAR-25   5000 C        0       0       0       0       0  |       0       0       0    3645      +31    0          0  |      1952      1820          0       122         0
MAR-25   5100 C        0       0       0       0       0  |       0       0       0    3545      +31    0          0  |         0         0          0         0         0
MAR-25   5200 C        0       0       0       0       0  |       0       0       0    3445      +31    0          0  |         0         0          0         0         0
MAR-25   5300 C        0       0       0       0       0  |       0       0       0    3345      +31    0          0  |         0         0          0         0         0
MAR-25   5400 C        0       0       0       0       0  |       0       0       0    3245      +31    0          0  |         0         0          0         0         0
MAR-25   5500 C        0       0       0       0       0  |       0       0       0    3145      +31    0          0  |      1168       765          0         4         0
MAR-25   5600 C        0       0       0       0       0  |       0       0       0    3045      +31    0          0  |      1206       190          0        11         0
MAR-25   5700 C        0       0       0       0       0  |       0       0       0    2945      +31    0          0  |      1215       556          0        45         0
MAR-25   5800 C        0       0       0       0       0  |       0       0       0    2845      +31    0          0  |      1367       611          0      1004         0
MAR-25   5900 C        0       0       0       0       0  |       0       0       0    2745      +31    0          0  |      1194       680          0        12         0
MAR-25   6000 C        0       0       0       0       0  |       0       0       0    2645      +31    0          0  |      1222       482          0       822         0
MAR-25   6100 C        0       0       0       0       0  |       0       0       0    2545      +31    0          0  |      1128       696          0        10         0
MAR-25   6200 C        0       0       0       0       0  |       0       0       0    2445      +31    0          0  |      1091       636          0       804         0
MAR-25   6300 C        0       0       0       0       0  |       0       0       0    2345      +31    0          0  |       965       604          0       500         0
MAR-25   6400 C        0       0       0       0       0  |       0       0       0    2245      +31    0          0  |       944       350          0      1421         0
MAR-25   6500 C        0       0       0       0       0  |       0       0       0    2145      +31    0          0  |       846       420          0      1341         0
MAR-25   6600 C        0       0       0       0       0  |       0       0       0    2045      +31    0          0  |      1373       191          0      1314         0
MAR-25   6700 C        0       0       0       0       0  |       0       0       0    1945      +31    0          0  |      1679       219          0       380         0
MAR-25   6800 C        0       0       0       0       0  |       0       0       0    1845      +31    0          0  |       727       194          0      1347         0
MAR-25   6900 C        0       0       0       0       0  |       0       0       0    1745      +31    0          0  |      1439       171          0       115         0
MAR-25   7000 C        0       0       0       0       0  |       0       0       0    1645      +31    0          0  |      2010       127          0      2667         0
MAR-25   7100 C        0       0       0       0       0  |       0       0       0    1545      +31    0          0  |      1367       101          0       230         0
MAR-25   7200 C        0       0       0       0       0  |       0       0       0    1445      +31    0          0  |       600       109          0      1317         0
MAR-25   7300 C        0       0       0       0       0  |       0       0       0    1345      +31    0          0  |      1167        85          0      4507         0
MAR-25   7400 C        0       0       0       0       0  |       0       0       0    1245      +31    0          0  |       719        49          0      2248         0
MAR-25   7500 C        0       0       0       0       0  |       0       0       0    1145      +31    0          0  |      1138        98          0      9132         0
MAR-25   7600 C        0       0       0       0       0  |       0       0       0    1045      +31    0          0  |       691        57          0      3557         0
MAR-25   7700 C        0       0       0       0       0  |       0       0       0     945      +31    0          0  |       497        92          0       757         0
MAR-25   7800 C        0       0       0       0       0  |       0       0       0     845      +31    0          0  |       638        30          0      2840         0
MAR-25   7900 C        0       0       0       0       0  |       0       0       0     745      +30    0          0  |       995        28          0       863         0
MAR-25   8000 C        0       0       0       0       0  |       0       0       0     645      +29    0          0  |       891        25          0      5786         0
MAR-25   8100 C        0       0       0       0       0  |       0       0       0     553      +35   55          0  |       790        23          0       149         0
MAR-25   8200 C        0       0       0       0       0  |       0       0       0     454      +32   47          0  |       765        31          0      1758         0
MAR-25   8300 C        0       0       0       0       0  |       0       0       0     351      +23   35          0  |       704        24          0      1223         0
MAR-25   8400 C      300     300     300     300       1  |       0       0       0     257      +20   32          0  |       790        13          1      1876        -1
MAR-25   8500 C      212     212     212     212       1  |     202     202     168     171      +10   30          7  |       481        45          8      1956        +4
MAR-25   8600 C      135     162     135     162       2  |     113     150      88     103        0   30         54  |       711        29         56      2090        -4
MAR-25   8700 C       56      96      56      71      15  |      71      87      48      52       -6   29        969  |       512        48        984      1501      -364
MAR-25   8800 C       40      60      40      43      13  |      37      42      19      24       -7   30       1352  |       480        19       1365      5236      -287
MAR-25   8900 C       16      22      16      22       4  |      16      22       8       9       -6   30        941  |       361         8        945      1672      +473
MAR-25   9000 C        0       0       0       0       0  |       8       8       3       3       -4   30        491  |       320         3        491      3666      -283
MAR-25   9100 C        4       5       4       5       2  |       3       4       2       1       -2   31          9  |       276         2         11      1369        +4
MAR-25   9200 C        3       3       3       3      25  |       2       2       1       1        0   37          6  |       231         1         31      1170        -3
MAR-25   9300 C        0       0       0       0       0  |       1       1       1       1        0   42          8  |       183         1          8      1994        -1
MAR-25   9400 C        1       1       1       1       1  |       0       0       0       1        0   48          0  |       339         1          1       698         0
MAR-25   9500 C        0       0       0       0       0  |       0       0       0       1        0   53          0  |       318         1          0      1594         0
MAR-25   9600 C        0       0       0       0       0  |       0       0       0       1        0   58          0  |       106         1          0      1300         0
MAR-25   9700 C        1       1       1       1       4  |       0       0       0       1        0   63          0  |        90         1          4       930        -2
MAR-25   9800 C        0       0       0       0       0  |       0       0       0       1        0   68          0  |       262         1          0       796         0
MAR-25   9900 C        0       0       0       0       0  |       0       0       0       1        0   73          0  |        62         1          0       870         0
MAR-25  10000 C        0       0       0       0       0  |       0       0       0       1        0   77          0  |        91         1          0      2917         0
MAR-25  10100 C        0       0       0       0       0  |       0       0       0       1        0   82          0  |        43         2          0       481         0
MAR-25  10200 C        0       0       0       0       0  |       0       0       0       1        0   87          0  |        65         1          0       251         0
MAR-25  10300 C        0       0       0       0       0  |       0       0       0       1        0   91          0  |        32         2          0       167         0
MAR-25  10400 C        0       0       0       0       0  |       0       0       0       1        0   96          0  |        78         2          0       137         0
MAR-25  10500 C        0       0       0       0       0  |       0       0       0       1        0  100          0  |        24         1          0       396         0
MAR-25  10600 C        0       0       0       0       0  |       0       0       0       1        0  104          0  |        79         1          0       383         0
MAR-25  10700 C        0       0       0       0       0  |       0       0       0       1        0  109          0  |        12         1          0       823         0
MAR-25  10800 C        0       0       0       0       0  |       0       0       0       1        0  113          0  |        40         1          0       304         0
MAR-25  10900 C        0       0       0       0       0  |       0       0       0       1        0  117          0  |        40         1          0       722         0
MAR-25  11000 C        0       0       0       0       0  |       0       0       0       1        0  121          0  |       110         1          0       628         0
MAR-25  11100 C        0       0       0       0       0  |       0       0       0       1        0  125          0  |         0         0          0         0         0

                              TOTAL CALL              68  |                               TOTAL CALL            3837  | TOTAL CALL                3905     82366      -464

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  317          0  |        54         2          0       115         0
MAR-25   4500 P        0       0       0       0       0  |       0       0       0       1        0  312          0  |        49         2          0       183         0
MAR-25   4550 P        0       0       0       0       0  |       0       0       0       1        0  307          0  |        39         2          0         9         0
MAR-25   4600 P        0       0       0       0       0  |       0       0       0       1        0  302          0  |        35        18          0         5         0
MAR-25   4650 P        0       0       0       0       0  |       0       0       0       1        0  297          0  |        31         3          0         2         0
MAR-25   4700 P        0       0       0       0       0  |       0       0       0       1        0  292          0  |        33         1          0       149         0
MAR-25   4750 P        0       0       0       0       0  |       0       0       0       1        0  287          0  |       115         3          0       454         0
MAR-25   4800 P        0       0       0       0       0  |       0       0       0       1        0  283          0  |        36         6          0        14         0
MAR-25   4850 P        0       0       0       0       0  |       0       0       0       1        0  278          0  |         0         0          0         0         0
MAR-25   4900 P        0       0       0       0       0  |       0       0       0       1        0  273          0  |        28         1          0         5         0
MAR-25   4950 P        0       0       0       0       0  |       0       0       0       1        0  269          0  |         3         3          0        26         0
MAR-25   5000 P        0       0       0       0       0  |       0       0       0       1        0  264          0  |       158         1          0       809         0
MAR-25   5100 P        0       0       0       0       0  |       0       0       0       1        0  255          0  |       101         1          0       354         0
MAR-25   5200 P        0       0       0       0       0  |       0       0       0       1        0  247          0  |       260         1          0      2850         0
MAR-25   5300 P        0       0       0       0       0  |       0       0       0       1        0  238          0  |       193         1          0       667         0
MAR-25   5400 P        0       0       0       0       0  |       0       0       0       1        0  230          0  |       151         2          0      2290         0
MAR-25   5500 P        0       0       0       0       0  |       0       0       0       1        0  221          0  |       220         1          0      1148         0
MAR-25   5600 P        0       0       0       0       0  |       0       0       0       1        0  213          0  |       296         1          0      2191         0
MAR-25   5700 P        0       0       0       0       0  |       0       0       0       1        0  205          0  |       284         2          0      2043         0
MAR-25   5800 P        0       0       0       0       0  |       0       0       0       1        0  197          0  |       375         1          0      2471         0
MAR-25   5900 P        0       0       0       0       0  |       0       0       0       1        0  189          0  |       301         1          0      1032         0
MAR-25   6000 P        0       0       0       0       0  |       0       0       0       1        0  182          0  |       395         1          0      5229         0
MAR-25   6100 P        0       0       0       0       0  |       0       0       0       1        0  174          0  |       397         1          0      2060         0
MAR-25   6200 P        0       0       0       0       0  |       0       0       0       1        0  167          0  |       536         1          0      1606         0
MAR-25   6300 P        0       0       0       0       0  |       0       0       0       1        0  159          0  |       495         1          0      2463         0
MAR-25   6400 P        0       0       0       0       0  |       0       0       0       1        0  152          0  |       570         1          0      6285         0
MAR-25   6500 P        0       0       0       0       0  |       0       0       0       1        0  145          0  |       599         1          0      5353         0
MAR-25   6600 P        0       0       0       0       0  |       0       0       0       1        0  138          0  |       643         1          0      5027         0
MAR-25   6700 P        0       0       0       0       0  |       0       0       0       1        0  131          0  |       670         2          0      7901         0
MAR-25   6800 P        0       0       0       0       0  |       0       0       0       1        0  124          0  |       680         1          0      2253         0
MAR-25   6900 P        0       0       0       0       0  |       0       0       0       1        0  117          0  |       714         1          0      2330         0
MAR-25   7000 P        0       0       0       0       0  |       0       0       0       1        0  110          0  |       782         1          0      3266         0
MAR-25   7100 P        0       0       0       0       0  |       0       0       0       1        0  103          0  |       851         3          0      3662         0
MAR-25   7200 P        0       0       0       0       0  |       0       0       0       1        0   97          0  |       465         1          0      3815         0
MAR-25   7300 P        0       0       0       0       0  |       0       0       0       1        0   90          0  |       584         1          0      5124         0
MAR-25   7400 P        0       0       0       0       0  |       0       0       0       1        0   84          0  |       538         1          0      2702         0
MAR-25   7500 P        0       0       0       0       0  |       0       0       0       1        0   77          0  |       710         1          0      6444         0
MAR-25   7600 P        0       0       0       0       0  |       0       0       0       1        0   71          0  |       738         1          0      2843         0
MAR-25   7700 P        0       0       0       0       0  |       1       1       1       1        0   64         12  |       604         1         12      1092         0
MAR-25   7800 P        0       0       0       0       0  |       1       1       1       1        0   58         68  |       662         1         68      2018       -23
MAR-25   7900 P        0       0       0       0       0  |       1       1       1       1        0   51         64  |       593         1         64      2124       -38
MAR-25   8000 P        0       0       0       0       0  |       2       2       2       1       -1   45          1  |       818         2          1      6368         0
MAR-25   8100 P        0       0       0       0       0  |       3       3       2       1       -3   38         33  |       334         2         33      1585       +16
MAR-25   8200 P        0       0       0       0       0  |       5       5       3       2       -6   36        246  |       328         3        246      2074       +52
MAR-25   8300 P        0       0       0       0       0  |       8       9       4       4      -10   32        255  |       402         4        255      1799       -96
MAR-25   8400 P       18      18      18      18       1  |      14      19       9      10      -18   31        672  |       390         9        673      2775        -9
MAR-25   8500 P       21      21      21      21       2  |      27      40      19      25      -26   30        521  |       449        12        523      1785       -91
MAR-25   8600 P       88      88      41      58      17  |      60      77      42      53      -37   28       1015  |      1536        17       1032      3930      -119
MAR-25   8700 P       90     101      90     101       5  |      91     118      81     104      -44   28        257  |       482        25        262      1019        -2
MAR-25   8800 P      170     170     170     170       1  |     168     168     168     177      -43   29          3  |       528        35          4      3157        -1
MAR-25   8900 P        0       0       0       0       0  |     230     271     230     263      -42   29        127  |       533        55        127       796       -95
MAR-25   9000 P        0       0       0       0       0  |     376     376     376     357      -37   28          1  |       670        75          1      2162        -1
MAR-25   9100 P        0       0       0       0       0  |       0       0       0     456      -36   31          0  |       444       126          0      2092         0
MAR-25   9200 P        0       0       0       0       0  |       0       0       0     555      -32    0          0  |       491       178          0        42         0
MAR-25   9300 P        0       0       0       0       0  |       0       0       0     655      -37    0          0  |       678       245          0         7         0
MAR-25   9400 P        0       0       0       0       0  |       0       0       0     755      -31    0          0  |       374       374          0         3         0
MAR-25   9500 P        0       0       0       0       0  |       0       0       0     855      -31    0          0  |         0         0          0         0         0
MAR-25   9600 P        0       0       0       0       0  |       0       0       0     955      -31    0          0  |         0         0          0         0         0
MAR-25   9700 P        0       0       0       0       0  |       0       0       0    1055      -31    0          0  |         0         0          0         0         0
MAR-25   9800 P        0       0       0       0       0  |       0       0       0    1155      -31    0          0  |         0         0          0         0         0
MAR-25   9900 P        0       0       0       0       0  |       0       0       0    1255      -31    0          0  |         0         0          0         0         0
MAR-25  10000 P        0       0       0       0       0  |       0       0       0    1355      -31    0          0  |         0         0          0       120         0
MAR-25  10100 P        0       0       0       0       0  |       0       0       0    1455      -31    0          0  |         0         0          0         0         0
MAR-25  10200 P        0       0       0       0       0  |       0       0       0    1555      -31    0          0  |         0         0          0         0         0
MAR-25  10300 P        0       0       0       0       0  |       0       0       0    1655      -31    0          0  |         0         0          0         0         0
MAR-25  10400 P        0       0       0       0       0  |       0       0       0    1755      -31    0          0  |         0         0          0         0         0
MAR-25  10500 P        0       0       0       0       0  |       0       0       0    1855      -31    0          0  |         0         0          0         0         0
MAR-25  10600 P        0       0       0       0       0  |       0       0       0    1955      -31    0          0  |         0         0          0         0         0
MAR-25  10700 P        0       0       0       0       0  |       0       0       0    2055      -31    0          0  |         0         0          0         0         0
MAR-25  10800 P        0       0       0       0       0  |       0       0       0    2155      -31    0          0  |         0         0          0         0         0
MAR-25  10900 P        0       0       0       0       0  |       0       0       0    2255      -31    0          0  |         0         0          0         0         0
MAR-25  11000 P        0       0       0       0       0  |       0       0       0    2355      -31    0          0  |         0         0          0       150         0
MAR-25  11100 P        0       0       0       0       0  |       0       0       0    2455      -31    0          0  |         0         0          0         0         0

                              TOTAL PUT               26  |                               TOTAL PUT             3275  | TOTAL PUT                 3301    120278      -407

                                                                                                                      | MONTH PUT/CALL RATIO      0.84
                                                                                                                      | MONTH TOTAL               7206    202644      -871

 
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    3168      +32    0          0  |         0         0          0         0         0
APR-25   5600 C        0       0       0       0       0  |       0       0       0    3068      +32    0          0  |         0         0          0         0         0
APR-25   5700 C        0       0       0       0       0  |       0       0       0    2968      +32    0          0  |         0         0          0         0         0
APR-25   5800 C        0       0       0       0       0  |       0       0       0    2868      +32    0          0  |         0         0          0         0         0
APR-25   5900 C        0       0       0       0       0  |       0       0       0    2768      +32    0          0  |         0         0          0         0         0
APR-25   6000 C        0       0       0       0       0  |       0       0       0    2668      +32    0          0  |         0         0          0         0         0
APR-25   6100 C        0       0       0       0       0  |       0       0       0    2568      +32    0          0  |         0         0          0         0         0
APR-25   6200 C        0       0       0       0       0  |       0       0       0    2468      +32    0          0  |         0         0          0         0         0
APR-25   6300 C        0       0       0       0       0  |       0       0       0    2368      +32    0          0  |         0         0          0         0         0
APR-25   6400 C        0       0       0       0       0  |       0       0       0    2268      +32    0          0  |         0         0          0         0         0
APR-25   6500 C        0       0       0       0       0  |       0       0       0    2168      +32    0          0  |         0         0          0         0         0
APR-25   6600 C        0       0       0       0       0  |       0       0       0    2068      +32    0          0  |         0         0          0         0         0
APR-25   6700 C        0       0       0       0       0  |       0       0       0    1968      +31    0          0  |         0         0          0         0         0
APR-25   6800 C        0       0       0       0       0  |       0       0       0    1869      +32   30          0  |         0         0          0         0         0
APR-25   6900 C        0       0       0       0       0  |       0       0       0    1769      +32   28          0  |      1175       354          0        24         0
APR-25   7000 C        0       0       0       0       0  |       0       0       0    1670      +32   29          0  |       471       422          0        42         0
APR-25   7100 C        0       0       0       0       0  |       0       0       0    1570      +31   27          0  |       428       379          0        27         0
APR-25   7200 C        0       0       0       0       0  |       0       0       0    1472      +31   28          0  |       405       331          0        33         0
APR-25   7300 C        0       0       0       0       0  |       0       0       0    1374      +31   28          0  |       569       292          0       510         0
APR-25   7400 C        0       0       0       0       0  |       0       0       0    1276      +30   27          0  |       376       350          0        20         0
APR-25   7500 C        0       0       0       0       0  |       0       0       0    1180      +30   27          0  |       442       305          0        87         0
APR-25   7600 C        0       0       0       0       0  |       0       0       0    1085      +30   27          0  |       837       385          0        58         0
APR-25   7700 C        0       0       0       0       0  |       0       0       0     992      +30   27          0  |       347       347          0         5         0
APR-25   7800 C        0       0       0       0       0  |       0       0       0     900      +28   26          0  |       490       254          0        32         0
APR-25   7900 C        0       0       0       0       0  |       0       0       0     812      +28   26          0  |       615       267          0        20         0
APR-25   8000 C        0       0       0       0       0  |       0       0       0     726      +27   26          0  |       522       118          0       100         0
APR-25   8100 C        0       0       0       0       0  |       0       0       0     640      +29   25          0  |       741       106          0       542         0
APR-25   8200 C        0       0       0       0       0  |       0       0       0     559      +26   25          0  |       526        94          0       195         0
APR-25   8300 C        0       0       0       0       0  |       0       0       0     485      +24   25          0  |       800       204          0        65         0
APR-25   8400 C        0       0       0       0       0  |       0       0       0     417      +24   25          0  |       788       131          0       375         0
APR-25   8500 C        0       0       0       0       0  |     346     362     346     354      +20   25         37  |       498        90         37       400       -14
APR-25   8600 C      318     321     318     321       2  |     305     314     286     298      +17   24        280  |       688       110        282       382      +217
APR-25   8700 C        0       0       0       0       0  |     262     262     239     251      +16   25        377  |       475        61        377      1219      +177
APR-25   8800 C      230     233     230     233      11  |     201     210     189     208      +13   25       1019  |       555        54       1030      1702      +986
APR-25   8900 C      193     196     193     196      11  |     172     177     169     172      +11   25        217  |       438        70        228       645      +187
APR-25   9000 C      145     160     145     160      12  |     160     160     128     141       +9   25        155  |       425       128        167      1872       -59
APR-25   9100 C      125     131     125     131      15  |     108     114     108     116       +8   25         11  |       399       105         26       287       +13
APR-25   9200 C      102     113     101     101      46  |      99     101      85      94       +6   26         36  |       355        85         82       772       -46
APR-25   9300 C        0       0       0       0       0  |      82      82      69      76       +4   26         59  |       309        45         59       866       +11
APR-25   9400 C       77      77      77      77       1  |      63      66      55      61       +3   26         62  |       250        55         63       898        +8
APR-25   9500 C       62      62      62      62       1  |      54      54      45      50       +4   26         58  |       239        45         59      2566        +9
APR-25   9600 C       51      51      44      44     120  |      40      41      36      40       +3   27         46  |       204        36        166      1604         0
APR-25   9700 C       39      42      35      35      40  |      31      35      29      32       +2   27         32  |       178        29         72       880        -1
APR-25   9800 C        0       0       0       0       0  |      23      23      23      25       +1   27          1  |       155        23          1       420         0
APR-25   9900 C        0       0       0       0       0  |      23      23      23      20       +1   27          7  |       132        20          7       256        +7
APR-25  10000 C        0       0       0       0       0  |      18      18      16      16       +1   28         29  |       122        15         29      2362         0
APR-25  10100 C        0       0       0       0       0  |       0       0       0      13       +1   28          0  |       102        12          0        86         0
APR-25  10200 C        0       0       0       0       0  |       0       0       0      10        0   28          0  |        97        10          0      1045         0
APR-25  10300 C        0       0       0       0       0  |       0       0       0       8        0   28          0  |        71         8          0       113         0
APR-25  10400 C        0       0       0       0       0  |       6       6       6       7       +1   29          2  |        60         6          2       800         0
APR-25  10500 C        0       0       0       0       0  |       6       6       6       5        0   29          2  |        51         6          2       156        -2
APR-25  10600 C        0       0       0       0       0  |       0       0       0       4        0   29          0  |        61         4          0        96         0
APR-25  10700 C        0       0       0       0       0  |       0       0       0       3        0   29          0  |        36         4          0        66         0
APR-25  10800 C        0       0       0       0       0  |       0       0       0       2        0   29          0  |        32         4          0        26         0
APR-25  10900 C        0       0       0       0       0  |       0       0       0       1        0   28          0  |        11         3          0         1         0
APR-25  11000 C        0       0       0       0       0  |       0       0       0       1        0   29          0  |        10         3          0        11         0
APR-25  11100 C        0       0       0       0       0  |       0       0       0       1        0   30          0  |        17         3          0        11         0

                              TOTAL CALL             259  |                               TOTAL CALL            2430  | TOTAL CALL                2689     21677     +1493

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   54          0  |        22         3          0        44         0
APR-25   5600 P        0       0       0       0       0  |       0       0       0       1        0   52          0  |        30         4          0        74         0
APR-25   5700 P        0       0       0       0       0  |       0       0       0       1        0   50          0  |        44         1          0       131         0
APR-25   5800 P        0       0       0       0       0  |       0       0       0       1        0   48          0  |        57         1          0        20         0
APR-25   5900 P        0       0       0       0       0  |       0       0       0       1        0   46          0  |        55         4          0       158         0
APR-25   6000 P        0       0       0       0       0  |       0       0       0       1        0   44          0  |        89         2          0       190         0
APR-25   6100 P        0       0       0       0       0  |       0       0       0       1        0   42          0  |        12         4          0        56         0
APR-25   6200 P        0       0       0       0       0  |       0       0       0       1        0   40          0  |        16         3          0        83         0
APR-25   6300 P        0       0       0       0       0  |       0       0       0       1        0   39          0  |       108         3          0       381         0
APR-25   6400 P        0       0       0       0       0  |       2       2       2       1        0   37         10  |       126         2         10      1094         0
APR-25   6500 P        0       0       0       0       0  |       3       3       3       1        0   35          5  |       145         3          5       668        -5
APR-25   6600 P        0       0       0       0       0  |       3       3       3       1        0   33        100  |       143         3        100      1135      +100
APR-25   6700 P        0       0       0       0       0  |       0       0       0       1        0   32          0  |       113         4          0       925         0
APR-25   6800 P        0       0       0       0       0  |       0       0       0       1        0   30          0  |        50         6          0        75         0
APR-25   6900 P        0       0       0       0       0  |       5       5       5       1       -1   28          1  |       258         5          1        72         0
APR-25   7000 P        0       0       0       0       0  |       0       0       0       2       -1   29          0  |       299         6          0        99         0
APR-25   7100 P        0       0       0       0       0  |       0       0       0       3       -1   29          0  |       355         7          0        98         0
APR-25   7200 P        0       0       0       0       0  |       8       8       8       4       -1   28          2  |       375         7          2        54        +2
APR-25   7300 P        0       0       0       0       0  |       0       0       0       6       -1   28          0  |       436         9          0       608         0
APR-25   7400 P        0       0       0       0       0  |       0       0       0       9       -1   28          0  |       427        10          0       776         0
APR-25   7500 P        0       0       0       0       0  |       0       0       0      12       -2   27          0  |       414        12          0       271         0
APR-25   7600 P        0       0       0       0       0  |      18      18      18      17       -3   27          6  |       117        14          6       510         0
APR-25   7700 P        0       0       0       0       0  |      24      25      24      24       -3   27         23  |       168        17         23       962       +19
APR-25   7800 P       29      29      29      29       1  |      28      32      28      32       -3   26          6  |       260        19          7       568        +4
APR-25   7900 P       38      38      38      38      16  |      37      37      37      42       -4   26         16  |       258        23         32       529       -16
APR-25   8000 P       42      48      42      48      63  |      49      54      47      56       -5   26        104  |       408        28        167      1752       +17
APR-25   8100 P        0       0       0       0       0  |      58      73      58      73       -6   26        112  |       737        33        112      1654      +101
APR-25   8200 P       80      80      80      80       1  |      84      93      84      95       -6   25        535  |       392        44        536      1345      +358
APR-25   8300 P      103     103     103     103       1  |     119     122     113     120       -8   25        106  |       424        54        107      1113         0
APR-25   8400 P      134     134     134     134       1  |     135     154     135     151       -9   25        645  |       474        67        646       971      +464
APR-25   8500 P        0       0       0       0       0  |     185     193     177     187      -14   25        402  |       545        82        402       914      +183
APR-25   8600 P        0       0       0       0       0  |     220     246     203     231      -17   25        338  |       456       102        338      1139       +78
APR-25   8700 P        0       0       0       0       0  |     263     290     249     283      -19   25         29  |       470       120         29       602        -7
APR-25   8800 P      321     321     321     321       1  |     317     351     317     342      -21   25         22  |       505       151         23       446        +1
APR-25   8900 P        0       0       0       0       0  |       0       0       0     405      -25   25          0  |       449       191          0       103         0
APR-25   9000 P        0       0       0       0       0  |       0       0       0     474      -24   25          0  |       512       233          0       298         0
APR-25   9100 P        0       0       0       0       0  |       0       0       0     549      -26   26          0  |       494       311          0        20         0
APR-25   9200 P        0       0       0       0       0  |       0       0       0     628      -26   26          0  |       492       492          0         2         0
APR-25   9300 P        0       0       0       0       0  |       0       0       0     710      -27   26          0  |       535       535          0         1         0
APR-25   9400 P        0       0       0       0       0  |       0       0       0     795      -28   26          0  |         0         0          0         0         0
APR-25   9500 P        0       0       0       0       0  |       0       0       0     883      -29   27          0  |         0         0          0         0         0
APR-25   9600 P        0       0       0       0       0  |       0       0       0     973      -29   27          0  |         0         0          0         0         0
APR-25   9700 P        0       0       0       0       0  |       0       0       0    1065      -30   27          0  |         0         0          0         0         0
APR-25   9800 P        0       0       0       0       0  |       0       0       0    1158      -30   27          0  |         0         0          0         0         0
APR-25   9900 P        0       0       0       0       0  |       0       0       0    1253      -31   28          0  |         0         0          0         0         0
APR-25  10000 P        0       0       0       0       0  |       0       0       0    1349      -31   28          0  |         0         0          0         0         0
APR-25  10100 P        0       0       0       0       0  |       0       0       0    1445      -31   28          0  |         0         0          0         0         0
APR-25  10200 P        0       0       0       0       0  |       0       0       0    1542      -32   28          0  |         0         0          0         0         0
APR-25  10300 P        0       0       0       0       0  |       0       0       0    1640      -32   28          0  |         0         0          0         0         0
APR-25  10400 P        0       0       0       0       0  |       0       0       0    1739      -31   29          0  |         0         0          0         0         0
APR-25  10500 P        0       0       0       0       0  |       0       0       0    1837      -32   29          0  |         0         0          0         0         0
APR-25  10600 P        0       0       0       0       0  |       0       0       0    1936      -32   29          0  |         0         0          0         0         0
APR-25  10700 P        0       0       0       0       0  |       0       0       0    2035      -32   29          0  |         0         0          0         0         0
APR-25  10800 P        0       0       0       0       0  |       0       0       0    2135      -31   30          0  |         0         0          0         0         0
APR-25  10900 P        0       0       0       0       0  |       0       0       0    2234      -32   30          0  |         0         0          0         0         0
APR-25  11000 P        0       0       0       0       0  |       0       0       0    2334      -32   31          0  |         0         0          0         0         0
APR-25  11100 P        0       0       0       0       0  |       0       0       0    2433      -32   30          0  |         0         0          0         0         0

                              TOTAL PUT               84  |                               TOTAL PUT             2462  | TOTAL PUT                 2546     19941     +1299

                                                                                                                      | MONTH PUT/CALL RATIO      0.94
                                                                                                                      | MONTH TOTAL               5235     41618     +2792

 
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    2758      +31    0          0  |         0         0          0         0         0
MAY-25   6000 C        0       0       0       0       0  |       0       0       0    2658      +31    0          0  |         0         0          0         0         0
MAY-25   6100 C        0       0       0       0       0  |       0       0       0    2558      +30    0          0  |         0         0          0         0         0
MAY-25   6200 C        0       0       0       0       0  |       0       0       0    2459      +31   29          0  |         0         0          0         0         0
MAY-25   6300 C        0       0       0       0       0  |       0       0       0    2359      +31   28          0  |         0         0          0         0         0
MAY-25   6400 C        0       0       0       0       0  |       0       0       0    2259      +30   27          0  |         0         0          0         0         0
MAY-25   6500 C        0       0       0       0       0  |       0       0       0    2160      +30   27          0  |         0         0          0         0         0
MAY-25   6600 C        0       0       0       0       0  |       0       0       0    2061      +30   27          0  |         0         0          0         0         0
MAY-25   6700 C        0       0       0       0       0  |       0       0       0    1962      +30   27          0  |         0         0          0         0         0
MAY-25   6800 C        0       0       0       0       0  |       0       0       0    1863      +29   26          0  |         0         0          0         0         0
MAY-25   6900 C        0       0       0       0       0  |       0       0       0    1766      +30   27          0  |         0         0          0         0         0
MAY-25   7000 C        0       0       0       0       0  |       0       0       0    1668      +28   26          0  |         0         0          0         0         0
MAY-25   7100 C        0       0       0       0       0  |       0       0       0    1572      +28   26          0  |         0         0          0         0         0
MAY-25   7200 C        0       0       0       0       0  |       0       0       0    1477      +28   26          0  |         0         0          0         0         0
MAY-25   7300 C        0       0       0       0       0  |       0       0       0    1383      +27   26          0  |         0         0          0         0         0
MAY-25   7400 C        0       0       0       0       0  |       0       0       0    1290      +26   26          0  |         0         0          0         0         0
MAY-25   7500 C        0       0       0       0       0  |       0       0       0    1199      +25   26          0  |       399       388          0        95         0
MAY-25   7600 C        0       0       0       0       0  |       0       0       0    1111      +26   26          0  |      1116       450          0         7         0
MAY-25   7700 C        0       0       0       0       0  |       0       0       0    1024      +24   26          0  |         0         0          0         0         0
MAY-25   7800 C        0       0       0       0       0  |       0       0       0     940      +23   26          0  |       401       368          0       196         0
MAY-25   7900 C        0       0       0       0       0  |       0       0       0     859      +23   26          0  |       509       379          0       441         0
MAY-25   8000 C        0       0       0       0       0  |       0       0       0     782      +23   26          0  |       455       395          0       310         0
MAY-25   8100 C        0       0       0       0       0  |       0       0       0     707      +28   25          0  |       440       386          0       416         0
MAY-25   8200 C        0       0       0       0       0  |       0       0       0     636      +27   25          0  |       566       401          0       302         0
MAY-25   8300 C        0       0       0       0       0  |       0       0       0     568      +24   25          0  |       517       394          0       298         0
MAY-25   8400 C        0       0       0       0       0  |       0       0       0     505      +22   25          0  |       589       357          0       442         0
MAY-25   8500 C        0       0       0       0       0  |       0       0       0     447      +21   25          0  |       465       352          0       565         0
MAY-25   8600 C        0       0       0       0       0  |     380     380     380     394      +17   25         51  |       475       375         51       898       +22
MAY-25   8700 C        0       0       0       0       0  |     356     356     332     347      +16   25         66  |       621       137         66       303       +33
MAY-25   8800 C        0       0       0       0       0  |       0       0       0     304      +14   25          0  |       460       289          0       600         0
MAY-25   8900 C        0       0       0       0       0  |       0       0       0     267      +13   25          0  |       526       108          0        30         0
MAY-25   9000 C        0       0       0       0       0  |       0       0       0     233      +11   25          0  |       531       197          0       243         0
MAY-25   9100 C        0       0       0       0       0  |       0       0       0     203      +10   25          0  |       368       282          0       861         0
MAY-25   9200 C        0       0       0       0       0  |       0       0       0     176       +9   26          0  |       453       211          0       507         0
MAY-25   9300 C        0       0       0       0       0  |       0       0       0     153       +8   26          0  |       410       102          0       248         0
MAY-25   9400 C        0       0       0       0       0  |       0       0       0     132       +6   26          0  |       363       171          0        74         0
MAY-25   9500 C        0       0       0       0       0  |       0       0       0     114       +4   26          0  |       283       246          0      2195         0
MAY-25   9600 C        0       0       0       0       0  |       0       0       0      99       +4   26          0  |       240       220          0         6         0
MAY-25   9700 C        0       0       0       0       0  |       0       0       0      85       +3   26          0  |       265       108          0       326         0
MAY-25   9800 C        0       0       0       0       0  |       0       0       0      73       +2   27          0  |         0         0          0         0         0
MAY-25   9900 C        0       0       0       0       0  |       0       0       0      62       +1   27          0  |       162        77          0        23         0
MAY-25  10000 C        0       0       0       0       0  |      57      57      57      54       +2   27          2  |       176        54          2       614         0
MAY-25  10100 C        0       0       0       0       0  |       0       0       0      46       +1   27          0  |       159       154          0       200         0
MAY-25  10200 C        0       0       0       0       0  |       0       0       0      39       +1   27          0  |       144        62          0       243         0
MAY-25  10300 C        0       0       0       0       0  |       0       0       0      34       +1   28          0  |       125        95          0        21         0
MAY-25  10400 C        0       0       0       0       0  |      31      31      31      29       +1   28          1  |       111        28          1        52         0
MAY-25  10500 C        0       0       0       0       0  |       0       0       0      25       +1   28          0  |        55        43          0       601         0
MAY-25  10600 C        0       0       0       0       0  |       0       0       0      22       +1   28          0  |        80        45          0         4         0
MAY-25  10700 C        0       0       0       0       0  |       0       0       0      19       +1   28          0  |         0         0          0         0         0
MAY-25  10800 C        0       0       0       0       0  |       0       0       0      16       +1   29          0  |         0         0          0         0         0
MAY-25  10900 C        0       0       0       0       0  |       0       0       0      14       +1   29          0  |         0         0          0         0         0
MAY-25  11000 C        0       0       0       0       0  |       0       0       0      12       +1   29          0  |         0         0          0         0         0
MAY-25  11100 C        0       0       0       0       0  |       0       0       0      10        0   29          0  |        20        10          0         8         0

                              TOTAL CALL               0  |                               TOTAL CALL             120  | TOTAL CALL                 120     11129       +55

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   32          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   28          0  |         0         0          0         0         0
MAY-25   6400 P        0       0       0       0       0  |       0       0       0       1       -1   27          0  |        20        20          0         5         0
MAY-25   6500 P        0       0       0       0       0  |       0       0       0       2       -1   27          0  |         0         0          0         0         0
MAY-25   6600 P        0       0       0       0       0  |       0       0       0       3       -1   27          0  |        68        52          0        40         0
MAY-25   6700 P        0       0       0       0       0  |       0       0       0       4       -2   27          0  |         0         0          0         0         0
MAY-25   6800 P        0       0       0       0       0  |       0       0       0       6       -1   27          0  |        76        32          0        80         0
MAY-25   6900 P        0       0       0       0       0  |       0       0       0       8       -2   27          0  |        40        38          0        25         0
MAY-25   7000 P        0       0       0       0       0  |       0       0       0      11       -2   27          0  |       106        42          0        35         0
MAY-25   7100 P        0       0       0       0       0  |       0       0       0      15       -2   27          0  |       153        18          0        76         0
MAY-25   7200 P        0       0       0       0       0  |       0       0       0      19       -4   26          0  |       240       168          0       450         0
MAY-25   7300 P        0       0       0       0       0  |       0       0       0      26       -3   27          0  |       283        29          0       286         0
MAY-25   7400 P        0       0       0       0       0  |       0       0       0      33       -5   26          0  |       341        27          0       201         0
MAY-25   7500 P        0       0       0       0       0  |       0       0       0      43       -3   26          0  |       358        33          0      1084         0
MAY-25   7600 P        0       0       0       0       0  |       0       0       0      53       -4   26          0  |       404        38          0       850         0
MAY-25   7700 P        0       0       0       0       0  |       0       0       0      66       -5   26          0  |       465        39          0       429         0
MAY-25   7800 P        0       0       0       0       0  |       0       0       0      80       -7   25          0  |       530       171          0       346         0
MAY-25   7900 P        0       0       0       0       0  |       0       0       0      98       -8   25          0  |       600        57          0       343         0
MAY-25   8000 P        0       0       0       0       0  |     114     119     111     120       -8   25        343  |       290        74        343       952      +343
MAY-25   8100 P        0       0       0       0       0  |       0       0       0     145       -9   25          0  |       286       144          0       554         0
MAY-25   8200 P        0       0       0       0       0  |       0       0       0     173      -10   25          0  |       594       105          0       722         0
MAY-25   8300 P        0       0       0       0       0  |       0       0       0     206      -10   25          0  |       490       141          0       102         0
MAY-25   8400 P        0       0       0       0       0  |       0       0       0     242      -12   25          0  |       512       139          0       820         0
MAY-25   8500 P        0       0       0       0       0  |       0       0       0     285      -15   25          0  |       597       241          0       551         0
MAY-25   8600 P        0       0       0       0       0  |       0       0       0     332      -18   25          0  |       485       273          0       975         0
MAY-25   8700 P        0       0       0       0       0  |       0       0       0     385      -19   25          0  |       542       210          0       476         0
MAY-25   8800 P        0       0       0       0       0  |       0       0       0     443      -21   25          0  |       501       285          0        19         0
MAY-25   8900 P        0       0       0       0       0  |       0       0       0     500      -25   24          0  |         0         0          0         0         0
MAY-25   9000 P        0       0       0       0       0  |       0       0       0     570      -22   25          0  |       374       353          0        10         0
MAY-25   9100 P        0       0       0       0       0  |       0       0       0     641      -23   25          0  |       522       428          0       380         0
MAY-25   9200 P        0       0       0       0       0  |       0       0       0     719      -24   26          0  |         0         0          0         0         0
MAY-25   9300 P        0       0       0       0       0  |       0       0       0     796      -25   26          0  |       481       481          0        13         0
MAY-25   9400 P        0       0       0       0       0  |       0       0       0     875      -26   26          0  |         0         0          0         0         0
MAY-25   9500 P        0       0       0       0       0  |       0       0       0     957      -27   26          0  |         0         0          0         0         0
MAY-25   9600 P        0       0       0       0       0  |       0       0       0    1041      -28   26          0  |         0         0          0         0         0
MAY-25   9700 P        0       0       0       0       0  |       0       0       0    1128      -27   27          0  |         0         0          0         0         0
MAY-25   9800 P        0       0       0       0       0  |       0       0       0    1216      -28   27          0  |         0         0          0         0         0
MAY-25   9900 P        0       0       0       0       0  |       0       0       0    1305      -29   27          0  |         0         0          0         0         0
MAY-25  10000 P        0       0       0       0       0  |       0       0       0    1396      -29   27          0  |         0         0          0         0         0
MAY-25  10100 P        0       0       0       0       0  |       0       0       0    1489      -29   27          0  |         0         0          0         0         0
MAY-25  10200 P        0       0       0       0       0  |       0       0       0    1582      -30   27          0  |         0         0          0         0         0
MAY-25  10300 P        0       0       0       0       0  |       0       0       0    1676      -30   28          0  |         0         0          0         0         0
MAY-25  10400 P        0       0       0       0       0  |       0       0       0    1771      -30   28          0  |         0         0          0         0         0
MAY-25  10500 P        0       0       0       0       0  |       0       0       0    1867      -30   28          0  |         0         0          0         0         0
MAY-25  10600 P        0       0       0       0       0  |       0       0       0    1964      -30   28          0  |         0         0          0         0         0
MAY-25  10700 P        0       0       0       0       0  |       0       0       0    2061      -30   28          0  |         0         0          0         0         0
MAY-25  10800 P        0       0       0       0       0  |       0       0       0    2158      -30   29          0  |         0         0          0         0         0
MAY-25  10900 P        0       0       0       0       0  |       0       0       0    2256      -30   29          0  |         0         0          0         0         0
MAY-25  11000 P        0       0       0       0       0  |       0       0       0    2354      -30   29          0  |         0         0          0         0         0
MAY-25  11100 P        0       0       0       0       0  |       0       0       0    2452      -31   29          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT              343  | TOTAL PUT                  343      9958      +343

                                                                                                                      | MONTH PUT/CALL RATIO      2.85
                                                                                                                      | MONTH TOTAL                463     21087      +398

 
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    4718      +40    0          0  |         0         0          0         0         0
JUN-25   4000 C        0       0       0       0       0  |       0       0       0    4618      +40    0          0  |         0         0          0         0         0
JUN-25   4100 C        0       0       0       0       0  |       0       0       0    4518      +40    0          0  |         0         0          0         0         0
JUN-25   4200 C        0       0       0       0       0  |       0       0       0    4418      +40    0          0  |         0         0          0         0         0
JUN-25   4300 C        0       0       0       0       0  |       0       0       0    4318      +40    0          0  |         0         0          0         0         0
JUN-25   4400 C        0       0       0       0       0  |       0       0       0    4218      +40    0          0  |         0         0          0         0         0
JUN-25   4500 C        0       0       0       0       0  |       0       0       0    4118      +40    0          0  |         0         0          0         0         0
JUN-25   4600 C        0       0       0       0       0  |       0       0       0    4018      +40    0          0  |         0         0          0         0         0
JUN-25   4700 C        0       0       0       0       0  |       0       0       0    3918      +40    0          0  |         0         0          0         0         0
JUN-25   4750 C        0       0       0       0       0  |       0       0       0    3868      +40    0          0  |         0         0          0         0         0
JUN-25   4800 C        0       0       0       0       0  |       0       0       0    3818      +40    0          0  |         0         0          0         0         0
JUN-25   4850 C        0       0       0       0       0  |       0       0       0    3768      +40    0          0  |         0         0          0         0         0
JUN-25   4900 C        0       0       0       0       0  |       0       0       0    3718      +40    0          0  |         0         0          0         0         0
JUN-25   4950 C        0       0       0       0       0  |       0       0       0    3668      +40    0          0  |         0         0          0         0         0
JUN-25   5000 C        0       0       0       0       0  |       0       0       0    3618      +40    0          0  |         0         0          0       450         0
JUN-25   5100 C        0       0       0       0       0  |       0       0       0    3518      +40    0          0  |         0         0          0         0         0
JUN-25   5200 C        0       0       0       0       0  |       0       0       0    3418      +40    0          0  |         0         0          0         0         0
JUN-25   5300 C        0       0       0       0       0  |       0       0       0    3318      +40    0          0  |         0         0          0         0         0
JUN-25   5400 C        0       0       0       0       0  |       0       0       0    3218      +40    0          0  |         0         0          0       300         0
JUN-25   5500 C        0       0       0       0       0  |       0       0       0    3118      +40    0          0  |         0         0          0         0         0
JUN-25   5600 C        0       0       0       0       0  |       0       0       0    3019      +40   31          0  |         0         0          0         0         0
JUN-25   5700 C        0       0       0       0       0  |       0       0       0    2919      +40   29          0  |         0         0          0         0         0
JUN-25   5800 C        0       0       0       0       0  |       0       0       0    2819      +40   28          0  |         0         0          0       500         0
JUN-25   5900 C        0       0       0       0       0  |       0       0       0    2719      +39   27          0  |         0         0          0         0         0
JUN-25   6000 C        0       0       0       0       0  |       0       0       0    2620      +40   28          0  |      1270      1270          0      1601         0
JUN-25   6100 C        0       0       0       0       0  |       0       0       0    2521      +40   28          0  |      2488      1170          0         0         0
JUN-25   6200 C        0       0       0       0       0  |       0       0       0    2422      +40   28          0  |      1990       500          0      1250         0
JUN-25   6300 C        0       0       0       0       0  |       0       0       0    2323      +39   28          0  |       659       421          0        56         0
JUN-25   6400 C        0       0       0       0       0  |       0       0       0    2225      +40   28          0  |      1162       790          0       115         0
JUN-25   6500 C        0       0       0       0       0  |       0       0       0    2127      +39   27          0  |         0         0          0       500         0
JUN-25   6600 C        0       0       0       0       0  |       0       0       0    2030      +25   27          0  |      1423      1423          0      2400         0
JUN-25   6700 C        0       0       0       0       0  |       0       0       0    1933      +38   27          0  |         0         0          0         0         0
JUN-25   6800 C        0       0       0       0       0  |       0       0       0    1838      +39   27          0  |         0         0          0         0         0
JUN-25   6900 C        0       0       0       0       0  |       0       0       0    1743      +38   27          0  |         0         0          0       200         0
JUN-25   7000 C        0       0       0       0       0  |       0       0       0    1649      +38   27          0  |      1875       175          0       508         0
JUN-25   7100 C        0       0       0       0       0  |       0       0       0    1557      +34   27          0  |      1570       545          0       225         0
JUN-25   7200 C        0       0       0       0       0  |       0       0       0    1466      +37   27          0  |       720       160          0        91         0
JUN-25   7300 C        0       0       0       0       0  |       0       0       0    1376      +35   26          0  |      1201       174          0       678         0
JUN-25   7400 C        0       0       0       0       0  |       0       0       0    1289      +35   26          0  |       417        92          0       737         0
JUN-25   7500 C        0       0       0       0       0  |       0       0       0    1203      +34   26          0  |       940       301          0       844         0
JUN-25   7600 C        0       0       0       0       0  |       0       0       0    1120      +33   26          0  |       700       115          0      1471         0
JUN-25   7700 C        0       0       0       0       0  |       0       0       0    1039      +32   26          0  |      1050       131          0        74         0
JUN-25   7800 C        0       0       0       0       0  |       0       0       0     961      +31   26          0  |       852       103          0       596         0
JUN-25   7900 C        0       0       0       0       0  |       0       0       0     885      +29   26          0  |       788        41          0        48         0
JUN-25   8000 C        0       0       0       0       0  |       0       0       0     812      +27   26          0  |       930        41          0       939         0
JUN-25   8100 C        0       0       0       0       0  |       0       0       0     735      +30   25          0  |       774       151          0      1615         0
JUN-25   8200 C        0       0       0       0       0  |       0       0       0     669      +29   25          0  |       770        28          0      2609         0
JUN-25   8300 C        0       0       0       0       0  |       0       0       0     608      +26   25          0  |       374       164          0       123         0
JUN-25   8400 C        0       0       0       0       0  |       0       0       0     548      +22   25          0  |       820        31          0        63         0
JUN-25   8500 C        0       0       0       0       0  |     489     499     489     494      +20   25         18  |       905       134         18       851       -14
JUN-25   8600 C        0       0       0       0       0  |     438     438     438     445      +14   25         34  |       700        28         34       154       +34
JUN-25   8700 C        0       0       0       0       0  |     400     410     400     401      +16   25         14  |       497       170         14       252        +4
JUN-25   8800 C        0       0       0       0       0  |     364     377     362     371      +25   26         50  |       592        22         50       852         0
JUN-25   8900 C        0       0       0       0       0  |       0       0       0     324      +13   25          0  |       440       313          0        19         0
JUN-25   9000 C        0       0       0       0       0  |     283     303     273     290      +13   25         10  |       579        79         10      3196        +2
JUN-25   9100 C        0       0       0       0       0  |       0       0       0     258      +10   25          0  |       439       272          0        54         0
JUN-25   9200 C        0       0       0       0       0  |       0       0       0     231       +9   25          0  |       450        10          0       117         0
JUN-25   9300 C        0       0       0       0       0  |       0       0       0     207       +9   26          0  |       468       468          0       801         0
JUN-25   9400 C        0       0       0       0       0  |       0       0       0     183       +6   26          0  |       500        10          0       125         0
JUN-25   9500 C        0       0       0       0       0  |     158     160     157     164       +6   26         58  |       381        74         58      2062       +31
JUN-25   9600 C        0       0       0       0       0  |     135     153     135     146       +5   26         12  |       372       135         12       342       +12
JUN-25   9700 C        0       0       0       0       0  |       0       0       0     130       +6   26          0  |       245        39          0       933         0
JUN-25   9800 C        0       0       0       0       0  |       0       0       0     114       +2   26          0  |       253        36          0       924         0
JUN-25   9900 C        0       0       0       0       0  |       0       0       0     102       +4   27          0  |       173       150          0        14         0
JUN-25  10000 C        0       0       0       0       0  |      95      97      83      90       +2   27         45  |       243        70         45       683        +4
JUN-25  10100 C        0       0       0       0       0  |       0       0       0      80       +2   27          0  |         0         0          0         0         0
JUN-25  10200 C        0       0       0       0       0  |       0       0       0      71       +2   27          0  |       196        67          0        45         0
JUN-25  10300 C        0       0       0       0       0  |       0       0       0      62       +1   27          0  |         0         0          0         0         0
JUN-25  10400 C        0       0       0       0       0  |       0       0       0      56       +2   27          0  |         0         0          0         0         0
JUN-25  10500 C        0       0       0       0       0  |       0       0       0      49       +1   27          0  |       146        73          0      1002         0
JUN-25  10600 C        0       0       0       0       0  |       0       0       0      43        0   28          0  |       119        95          0         0         0
JUN-25  10700 C        0       0       0       0       0  |       0       0       0      38        0   28          0  |         0         0          0         0         0
JUN-25  10800 C        0       0       0       0       0  |       0       0       0      34        0   28          0  |        46        23          0        92         0
JUN-25  10900 C        0       0       0       0       0  |       0       0       0      30        0   28          0  |        68        20          0        26         0
JUN-25  11000 C        0       0       0       0       0  |       0       0       0      26        0   28          0  |        85        14          0       242         0
JUN-25  11100 C        0       0       0       0       0  |      21      24      21      23        0   28          3  |        40        21          3         5        +3

                              TOTAL CALL               0  |                               TOTAL CALL             244  | TOTAL CALL                 244     30784       +76

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   53          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   50          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   47          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   44          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   42          0  |        79         7          0      1050         0
JUN-25   4800 P        0       0       0       0       0  |       0       0       0       1        0   41          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   39          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   37          0  |        10         5          0         6         0
JUN-25   5200 P        0       0       0       0       0  |       0       0       0       1        0   36          0  |       354         4          0      4280       -40
JUN-25   5300 P        0       0       0       0       0  |       0       0       0       1        0   34          0  |       105         5          0       224         0
JUN-25   5400 P        0       0       0       0       0  |       5       5       5       1        0   33          1  |       205         5          1       504         0
JUN-25   5500 P        0       0       0       0       0  |       0       0       0       1        0   32          0  |       203        10          0      3940         0
JUN-25   5600 P        0       0       0       0       0  |       0       0       0       1        0   31          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  |       0       0       0       1        0   28          0  |       117         7          0      1362       -40
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        0   28          0  |       829        15          0      6250         0
JUN-25   6100 P        0       0       0       0       0  |       0       0       0       3        0   28          0  |       188        27          0       416         0
JUN-25   6200 P        0       0       0       0       0  |       0       0       0       4        0   28          0  |       216        31          0      1967         0
JUN-25   6300 P        0       0       0       0       0  |       0       0       0       5       -1   28          0  |       243        49          0      1958         0
JUN-25   6400 P        0       0       0       0       0  |       0       0       0       7        0   28          0  |       661        17          0      1411         0
JUN-25   6500 P        0       0       0       0       0  |       0       0       0       9       -1   27          0  |       286        33          0      1323         0
JUN-25   6600 P        0       0       0       0       0  |       0       0       0      12       -1   27          0  |       279        48          0      2947         0
JUN-25   6700 P        0       0       0       0       0  |       0       0       0      15       -2   27          0  |       343        22          0       319       -50
JUN-25   6800 P        0       0       0       0       0  |       0       0       0      20       -1   27          0  |       485        42          0      2139         0
JUN-25   6900 P        0       0       0       0       0  |       0       0       0      25       -3   27          0  |       417        33          0      2050         0
JUN-25   7000 P        0       0       0       0       0  |       0       0       0      32       -2   27          0  |       544        35          0      2002         0
JUN-25   7100 P        0       0       0       0       0  |       0       0       0      40       -3   27          0  |       504        38          0       575         0
JUN-25   7200 P        0       0       0       0       0  |       0       0       0      49       -4   27          0  |       558        92          0      1570         0
JUN-25   7300 P        0       0       0       0       0  |       0       0       0      60       -3   27          0  |       586        45          0       691         0
JUN-25   7400 P        0       0       0       0       0  |       0       0       0      71       -3   26        400  |       484        53        400      1441      -400
JUN-25   7500 P        0       0       0       0       0  |       0       0       0      84       -5   26          0  |       560        84          0      1369         0
JUN-25   7600 P        0       0       0       0       0  |       0       0       0      99       -7   26          0  |       343       123          0      2352         0
JUN-25   7700 P        0       0       0       0       0  |       0       0       0     117       -8   26          0  |       402       149          0       365         0
JUN-25   7800 P        0       0       0       0       0  |     130     137     122     138      -10   25         70  |       287       122         70      2493       +70
JUN-25   7900 P        0       0       0       0       0  |     148     162     148     162      -11   25        196  |       487       124        196      1299      +196
JUN-25   8000 P        0       0       0       0       0  |       0       0       0     189      -12   25          0  |       544       130          0      1658         0
JUN-25   8100 P        0       0       0       0       0  |       0       0       0     218      -14   25          0  |       489       237          0       100         0
JUN-25   8200 P        0       0       0       0       0  |       0       0       0     251      -15   25          0  |       499       170          0      2879         0
JUN-25   8300 P        0       0       0       0       0  |       0       0       0     288      -16   25          0  |       594       181          0       310         0
JUN-25   8400 P        0       0       0       0       0  |       0       0       0     333      -15   25        400  |       665       375        400       576         0
JUN-25   8500 P        0       0       0       0       0  |     383     394     383     377      -20   25         25  |       587       230         25      1801         0
JUN-25   8600 P        0       0       0       0       0  |     418     426     417     431      -18   25         30  |       620       399         30       611        +1
JUN-25   8700 P        0       0       0       0       0  |       0       0       0     486      -21   25          0  |       383       383          0         5         0
JUN-25   8800 P        0       0       0       0       0  |       0       0       0     544      -23   25          0  |       508       377          0        15         0
JUN-25   8900 P        0       0       0       0       0  |       0       0       0     606      -28   25          0  |       411       411          0         5         0
JUN-25   9000 P        0       0       0       0       0  |       0       0       0     673      -28   25          0  |      1999       492          0       478         0
JUN-25   9100 P        0       0       0       0       0  |       0       0       0     743      -27   25          0  |         0         0          0         0         0
JUN-25   9200 P        0       0       0       0       0  |       0       0       0     816      -30   26          0  |         0         0          0         0         0
JUN-25   9300 P        0       0       0       0       0  |       0       0       0     890      -32   26          0  |         0         0          0         0         0
JUN-25   9400 P        0       0       0       0       0  |       0       0       0     968      -32   26          0  |         0         0          0         0         0
JUN-25   9500 P        0       0       0       0       0  |       0       0       0    1047      -34   26          0  |         0         0          0         0         0
JUN-25   9600 P        0       0       0       0       0  |       0       0       0    1129      -34   26          0  |         0         0          0         0         0
JUN-25   9700 P        0       0       0       0       0  |       0       0       0    1212      -36   26          0  |         0         0          0         0         0
JUN-25   9800 P        0       0       0       0       0  |       0       0       0    1298      -36   27          0  |         0         0          0         0         0
JUN-25   9900 P        0       0       0       0       0  |       0       0       0    1384      -37   27          0  |         0         0          0         0         0
JUN-25  10000 P        0       0       0       0       0  |       0       0       0    1473      -37   27          0  |      1278      1278          0         1         0
JUN-25  10100 P        0       0       0       0       0  |       0       0       0    1562      -38   27          0  |         0         0          0         0         0
JUN-25  10200 P        0       0       0       0       0  |       0       0       0    1653      -38   27          0  |         0         0          0         0         0
JUN-25  10300 P        0       0       0       0       0  |       0       0       0    1745      -38   27          0  |         0         0          0         0         0
JUN-25  10400 P        0       0       0       0       0  |       0       0       0    1837      -39   27          0  |         0         0          0         0         0
JUN-25  10500 P        0       0       0       0       0  |       0       0       0    1931      -39   27          0  |         0         0          0         0         0
JUN-25  10600 P        0       0       0       0       0  |       0       0       0    2025      -40   28          0  |         0         0          0         0         0
JUN-25  10700 P        0       0       0       0       0  |       0       0       0    2120      -40   28          0  |         0         0          0         0         0
JUN-25  10800 P        0       0       0       0       0  |       0       0       0    2216      -40   28          0  |         0         0          0         0         0
JUN-25  10900 P        0       0       0       0       0  |       0       0       0    2312      -40   28          0  |         0         0          0         0         0
JUN-25  11000 P        0       0       0       0       0  |       0       0       0    2408      -40   28          0  |         0         0          0         0         0
JUN-25  11100 P        0       0       0       0       0  |       0       0       0    2505      -40   28          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT             1122  | TOTAL PUT                 1122     62721      -263

                                                                                                                      | MONTH PUT/CALL RATIO      4.59
                                                                                                                      | MONTH TOTAL               1366     93505      -187

 
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    3868      +37    0          0  |         0         0          0         0         0
SEP-25   4800 C        0       0       0       0       0  |       0       0       0    3818      +36    0          0  |         0         0          0         0         0
SEP-25   4850 C        0       0       0       0       0  |       0       0       0    3768      +36    0          0  |         0         0          0         0         0
SEP-25   4900 C        0       0       0       0       0  |       0       0       0    3719      +37   28          0  |         0         0          0         0         0
SEP-25   4950 C        0       0       0       0       0  |       0       0       0    3669      +37   27          0  |         0         0          0         0         0
SEP-25   5000 C        0       0       0       0       0  |       0       0       0    3619      +37   27          0  |         0         0          0         0         0
SEP-25   5100 C        0       0       0       0       0  |       0       0       0    3519      +37   26          0  |         0         0          0         0         0
SEP-25   5200 C        0       0       0       0       0  |       0       0       0    3420      +37   27          0  |         0         0          0         0         0
SEP-25   5300 C        0       0       0       0       0  |       0       0       0    3320      +36   26          0  |         0         0          0         0         0
SEP-25   5400 C        0       0       0       0       0  |       0       0       0    3221      +36   26          0  |         0         0          0         0         0
SEP-25   5500 C        0       0       0       0       0  |       0       0       0    3122      +36   26          0  |         0         0          0         0         0
SEP-25   5600 C        0       0       0       0       0  |       0       0       0    3023      +36   26          0  |         0         0          0         0         0
SEP-25   5700 C        0       0       0       0       0  |       0       0       0    2925      +36   26          0  |         0         0          0         0         0
SEP-25   5800 C        0       0       0       0       0  |       0       0       0    2827      +36   26          0  |         0         0          0         0         0
SEP-25   5900 C        0       0       0       0       0  |       0       0       0    2729      +35   26          0  |         0         0          0         0         0
SEP-25   6000 C        0       0       0       0       0  |       0       0       0    2632      +35   26          0  |         0         0          0      1000         0
SEP-25   6100 C        0       0       0       0       0  |       0       0       0    2536      +35   26          0  |         0         0          0         0         0
SEP-25   6200 C        0       0       0       0       0  |       0       0       0    2440      +34   26          0  |         0         0          0         0         0
SEP-25   6300 C        0       0       0       0       0  |       0       0       0    2346      +34   26          0  |         0         0          0         0         0
SEP-25   6400 C        0       0       0       0       0  |       0       0       0    2252      +34   26          0  |         0         0          0         0         0
SEP-25   6500 C        0       0       0       0       0  |       0       0       0    2159      +33   26          0  |         0         0          0         0         0
SEP-25   6600 C        0       0       0       0       0  |       0       0       0    2067      +33   26          0  |         0         0          0         0         0
SEP-25   6700 C        0       0       0       0       0  |       0       0       0    1976      +32   26          0  |         0         0          0         0         0
SEP-25   6800 C        0       0       0       0       0  |       0       0       0    1887      +31   26          0  |         0         0          0         0         0
SEP-25   6900 C        0       0       0       0       0  |       0       0       0    1800      +31   26          0  |       676       668          0      1252         0
SEP-25   7000 C        0       0       0       0       0  |       0       0       0    1714      +31   26          0  |       631       206          0        81         0
SEP-25   7100 C        0       0       0       0       0  |       0       0       0    1629      +29   25          0  |       638       638          0         9         0
SEP-25   7200 C        0       0       0       0       0  |       0       0       0    1547      +29   25          0  |       829       190          0         3         0
SEP-25   7300 C        0       0       0       0       0  |       0       0       0    1466      +28   25          0  |       625       520          0        25         0
SEP-25   7400 C        0       0       0       0       0  |       0       0       0    1388      +28   25          0  |      1130       178          0         1         0
SEP-25   7500 C        0       0       0       0       0  |       0       0       0    1312      +27   25          0  |       599       516          0         0         0
SEP-25   7600 C        0       0       0       0       0  |       0       0       0    1238      +27   25          0  |       994       110          0         0         0
SEP-25   7700 C        0       0       0       0       0  |       0       0       0    1166      +26   25          0  |       385       385          0       701         0
SEP-25   7800 C        0       0       0       0       0  |       0       0       0    1096      +24   25          0  |       511       511          0         7         0
SEP-25   7900 C        0       0       0       0       0  |       0       0       0    1030      +25   25          0  |       860       283          0         0         0
SEP-25   8000 C        0       0       0       0       0  |       0       0       0     965      +23   25          0  |       580       480          0        25         0
SEP-25   8100 C        0       0       0       0       0  |       0       0       0     900      +26   25          0  |       837       235          0         0         0
SEP-25   8200 C        0       0       0       0       0  |       0       0       0     842      +26   25          0  |       884       220          0       506         0
SEP-25   8300 C        0       0       0       0       0  |       0       0       0     786      +24   25          0  |       528       528          0         1         0
SEP-25   8400 C        0       0       0       0       0  |       0       0       0     733      +26   25          0  |       751       751          0       551         0
SEP-25   8500 C        0       0       0       0       0  |       0       0       0     680      +23   25          0  |       920       218          0        90         0
SEP-25   8600 C        0       0       0       0       0  |       0       0       0     633      +16   25        100  |       687       687        100       119      +100
SEP-25   8700 C        0       0       0       0       0  |       0       0       0     585      +10   25          0  |       645       645          0         1         0
SEP-25   8800 C        0       0       0       0       0  |       0       0       0     551      +18   25          0  |       615       213          0        11         0
SEP-25   8900 C        0       0       0       0       0  |       0       0       0     509      +14   25          0  |       648       648          0        30         0
SEP-25   9000 C        0       0       0       0       0  |       0       0       0     474      +15   25          0  |       609       609          0        30         0
SEP-25   9100 C        0       0       0       0       0  |       0       0       0     437      +10   25          0  |       572       475          0        30         0
SEP-25   9200 C        0       0       0       0       0  |       0       0       0     407      +14   25          0  |       608       608          0         1         0
SEP-25   9300 C        0       0       0       0       0  |       0       0       0     377       +9   25          0  |       685       473          0        10         0
SEP-25   9400 C        0       0       0       0       0  |       0       0       0     350       +6   26          0  |       556       365          0         2         0
SEP-25   9500 C        0       0       0       0       0  |       0       0       0     324       +6   26          0  |       530       530          0       200         0
SEP-25   9600 C        0       0       0       0       0  |       0       0       0     301       +7   26          0  |         0         0          0         0         0
SEP-25   9700 C        0       0       0       0       0  |       0       0       0     278       +6   26          0  |         0         0          0         0         0
SEP-25   9800 C        0       0       0       0       0  |       0       0       0     257       +5   26          0  |         0         0          0         0         0
SEP-25   9900 C        0       0       0       0       0  |       0       0       0     238       +5   26          0  |       278       278          0         7         0
SEP-25  10000 C        0       0       0       0       0  |       0       0       0     219       +4   26          0  |         0         0          0       405         0
SEP-25  10100 C        0       0       0       0       0  |       0       0       0     205       +6   26          0  |         0         0          0         0         0
SEP-25  10200 C        0       0       0       0       0  |       0       0       0     183       +1   26          0  |       213       213          0         1         0
SEP-25  10300 C        0       0       0       0       0  |       0       0       0     169       +1   26          0  |       223       176          0         3         0
SEP-25  10400 C        0       0       0       0       0  |       0       0       0     154       -2   26          0  |         0         0          0         0         0
SEP-25  10500 C        0       0       0       0       0  |       0       0       0     142       -2   26          0  |       270       190          0       220         0
SEP-25  10600 C        0       0       0       0       0  |       0       0       0     133       +2   26          0  |         0         0          0         0         0
SEP-25  10700 C        0       0       0       0       0  |       0       0       0     123       +2   27          0  |         0         0          0         0         0
SEP-25  10800 C        0       0       0       0       0  |       0       0       0     113       +1   27          0  |         0         0          0         0         0
SEP-25  10900 C        0       0       0       0       0  |       0       0       0     104       +1   27          0  |         0         0          0         0         0
SEP-25  11000 C        0       0       0       0       0  |       0       0       0      96       +1   27          0  |       220        52          0       610         0
SEP-25  11100 C        0       0       0       0       0  |       0       0       0      89       +1   27          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL             100  | TOTAL CALL                 100      5932      +100

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   29          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   28          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   27          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       1       -1   25          0  |         0         0          0         0         0
SEP-25   5300 P        0       0       0       0       0  |       0       0       0       2       -1   26          0  |       145       143          0       100         0
SEP-25   5400 P        0       0       0       0       0  |       0       0       0       3       -1   26          0  |       109        24          0        11         0
SEP-25   5500 P        0       0       0       0       0  |       0       0       0       4       -1   26          0  |       236       208          0         3         0
SEP-25   5600 P        0       0       0       0       0  |       0       0       0       5       -1   26          0  |       145       130          0         4         0
SEP-25   5700 P        0       0       0       0       0  |       0       0       0       7       -1   26          0  |       190       190          0        50         0
SEP-25   5800 P        0       0       0       0       0  |       0       0       0       9       -1   26          0  |       225       220          0        50         0
SEP-25   5900 P        0       0       0       0       0  |       0       0       0      11       -2   26          0  |       211       138          0        50         0
SEP-25   6000 P        0       0       0       0       0  |       0       0       0      14       -2   26          0  |       205       150          0      1090         0
SEP-25   6100 P        0       0       0       0       0  |       0       0       0      18       -2   26          0  |       257       166          0        67         0
SEP-25   6200 P        0       0       0       0       0  |       0       0       0      22       -3   26          0  |       280       191          0        19         0
SEP-25   6300 P        0       0       0       0       0  |       0       0       0      28       -3   26          0  |       310       310          0       510         0
SEP-25   6400 P        0       0       0       0       0  |       0       0       0      35       -2   26        500  |         0         0        500       600         0
SEP-25   6500 P        0       0       0       0       0  |       0       0       0      41       -4   26          0  |       370       232          0      3105         0
SEP-25   6600 P        0       0       0       0       0  |       0       0       0      49       -4   26          0  |         0         0          0         0         0
SEP-25   6700 P        0       0       0       0       0  |       0       0       0      58       -5   26          0  |         0         0          0         0         0
SEP-25   6800 P        0       0       0       0       0  |       0       0       0      69       -6   26          0  |       330       269          0       701         0
SEP-25   6900 P        0       0       0       0       0  |       0       0       0      82       -6   26          0  |       156       156          0         7         0
SEP-25   7000 P        0       0       0       0       0  |       0       0       0      96       -6   26          0  |       631       148          0       814         0
SEP-25   7100 P        0       0       0       0       0  |       0       0       0     111      -11   25          0  |       628       142          0        91         0
SEP-25   7200 P        0       0       0       0       0  |       0       0       0     133       -8   26          0  |       215       162          0        67         0
SEP-25   7300 P        0       0       0       0       0  |       0       0       0     151       -7   26          0  |       691       173          0       294         0
SEP-25   7400 P        0       0       0       0       0  |       0       0       0     171       -4   25          0  |       746       192          0       603         0
SEP-25   7500 P        0       0       0       0       0  |       0       0       0     193       -6   25          0  |       803       204          0        56         0
SEP-25   7600 P        0       0       0       0       0  |       0       0       0     217       -7   25          0  |       342       221          0       214         0
SEP-25   7700 P        0       0       0       0       0  |       0       0       0     243       -9   25          0  |       808       808          0         1         0
SEP-25   7800 P        0       0       0       0       0  |       0       0       0     274       -9   25        400  |       861       318        400       801      +200
SEP-25   7900 P        0       0       0       0       0  |       0       0       0     303      -12   25          0  |         0         0          0         0         0
SEP-25   8000 P        0       0       0       0       0  |       0       0       0     340      -12   25          0  |       407       334          0      1399         0
SEP-25   8100 P        0       0       0       0       0  |       0       0       0     379      -10   25          0  |         0         0          0         0         0
SEP-25   8200 P        0       0       0       0       0  |       0       0       0     419      -12   25          0  |         0         0          0         0         0
SEP-25   8300 P        0       0       0       0       0  |       0       0       0     463      -15   25          0  |         0         0          0         0         0
SEP-25   8400 P        0       0       0       0       0  |       0       0       0     511      -14   25          0  |         0         0          0       300         0
SEP-25   8500 P        0       0       0       0       0  |       0       0       0     563      -14   25          0  |         0         0          0         0         0
SEP-25   8600 P        0       0       0       0       0  |       0       0       0     613      -15   25        100  |         0         0        100       100      +100
SEP-25   8700 P        0       0       0       0       0  |       0       0       0     671      -14   25          0  |         0         0          0         0         0
SEP-25   8800 P        0       0       0       0       0  |       0       0       0     730      -14   25          0  |         0         0          0         0         0
SEP-25   8900 P        0       0       0       0       0  |       0       0       0     778      -32   25          0  |         0         0          0         0         0
SEP-25   9000 P        0       0       0       0       0  |       0       0       0     854      -23   25          0  |         0         0          0         0         0
SEP-25   9100 P        0       0       0       0       0  |       0       0       0     920      -24   25          0  |         0         0          0         0         0
SEP-25   9200 P        0       0       0       0       0  |       0       0       0     988      -25   25          0  |      1018      1018          0         1         0
SEP-25   9300 P        0       0       0       0       0  |       0       0       0    1058      -26   25          0  |         0         0          0         0         0
SEP-25   9400 P        0       0       0       0       0  |       0       0       0    1130      -27   25          0  |      1138      1138          0         1         0
SEP-25   9500 P        0       0       0       0       0  |       0       0       0    1204      -28   26          0  |         0         0          0         0         0
SEP-25   9600 P        0       0       0       0       0  |       0       0       0    1280      -29   26          0  |      1383      1383          0         1         0
SEP-25   9700 P        0       0       0       0       0  |       0       0       0    1358      -29   26          0  |         0         0          0         0         0
SEP-25   9800 P        0       0       0       0       0  |       0       0       0    1437      -30   26          0  |         0         0          0         0         0
SEP-25   9900 P        0       0       0       0       0  |       0       0       0    1517      -31   26          0  |         0         0          0         0         0
SEP-25  10000 P        0       0       0       0       0  |       0       0       0    1599      -31   26          0  |         0         0          0       400         0
SEP-25  10100 P        0       0       0       0       0  |       0       0       0    1682      -32   26          0  |         0         0          0         0         0
SEP-25  10200 P        0       0       0       0       0  |       0       0       0    1767      -32   26          0  |         0         0          0         0         0
SEP-25  10300 P        0       0       0       0       0  |       0       0       0    1852      -34   26          0  |         0         0          0         0         0
SEP-25  10400 P        0       0       0       0       0  |       0       0       0    1939      -34   26          0  |         0         0          0         0         0
SEP-25  10500 P        0       0       0       0       0  |       0       0       0    2027      -34   26          0  |         0         0          0         0         0
SEP-25  10600 P        0       0       0       0       0  |       0       0       0    2115      -35   26          0  |         0         0          0         0         0
SEP-25  10700 P        0       0       0       0       0  |       0       0       0    2205      -35   27          0  |         0         0          0         0         0
SEP-25  10800 P        0       0       0       0       0  |       0       0       0    2295      -36   27          0  |         0         0          0         0         0
SEP-25  10900 P        0       0       0       0       0  |       0       0       0    2386      -36   27          0  |         0         0          0         0         0
SEP-25  11000 P        0       0       0       0       0  |       0       0       0    2478      -36   27          0  |         0         0          0       600         0
SEP-25  11100 P        0       0       0       0       0  |       0       0       0    2571      -36   27          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT             1000  | TOTAL PUT                 1000     12211      +300

                                                                                                                      | MONTH PUT/CALL RATIO     10.00
                                                                                                                      | MONTH TOTAL               1100     18143      +400

 
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    4806      +31    0          0  |         0         0          0         0         0
DEC-25   4000 C        0       0       0       0       0  |       0       0       0    4706      +31    0          0  |         0         0          0         0         0
DEC-25   4100 C        0       0       0       0       0  |       0       0       0    4606      +31    0          0  |         0         0          0         0         0
DEC-25   4200 C        0       0       0       0       0  |       0       0       0    4506      +31    0          0  |         0         0          0         0         0
DEC-25   4300 C        0       0       0       0       0  |       0       0       0    4407      +32   28          0  |         0         0          0         0         0
DEC-25   4400 C        0       0       0       0       0  |       0       0       0    4307      +31   27          0  |         0         0          0         0         0
DEC-25   4500 C        0       0       0       0       0  |       0       0       0    4207      +31   26          0  |         0         0          0         0         0
DEC-25   4600 C        0       0       0       0       0  |       0       0       0    4108      +32   27          0  |         0         0          0         0         0
DEC-25   4700 C        0       0       0       0       0  |       0       0       0    4008      +31   26          0  |         0         0          0         0         0
DEC-25   4800 C        0       0       0       0       0  |       0       0       0    3909      +32   27          0  |         0         0          0         0         0
DEC-25   4900 C        0       0       0       0       0  |       0       0       0    3810      +32   27          0  |         0         0          0         0         0
DEC-25   5000 C        0       0       0       0       0  |       0       0       0    3711      +32   27          0  |         0         0          0         0         0
DEC-25   5200 C        0       0       0       0       0  |       0       0       0    3514      +32   26          0  |         0         0          0         0         0
DEC-25   5400 C        0       0       0       0       0  |       0       0       0    3318      +32   26          0  |         0         0          0       450         0
DEC-25   5500 C        0       0       0       0       0  |       0       0       0    3221      +33   26          0  |         0         0          0         0         0
DEC-25   5600 C        0       0       0       0       0  |       0       0       0    3124      +33   26          0  |       580       580          0       851         0
DEC-25   5700 C        0       0       0       0       0  |       0       0       0    3028      +33   26          0  |         0         0          0         0         0
DEC-25   5800 C        0       0       0       0       0  |       0       0       0    2933      +33   26          0  |         0         0          0         0         0
DEC-25   5900 C        0       0       0       0       0  |       0       0       0    2838      +33   26          0  |         0         0          0         0         0
DEC-25   6000 C        0       0       0       0       0  |       0       0       0    2744      +33   26          0  |         0         0          0       430         0
DEC-25   6100 C        0       0       0       0       0  |       0       0       0    2651      +34   26          0  |         0         0          0         0         0
DEC-25   6200 C        0       0       0       0       0  |       0       0       0    2559      +34   26          0  |         0         0          0         0         0
DEC-25   6300 C        0       0       0       0       0  |       0       0       0    2468      +34   26          0  |         0         0          0         0         0
DEC-25   6400 C        0       0       0       0       0  |       0       0       0    2378      +34   26          0  |         0         0          0       750         0
DEC-25   6500 C        0       0       0       0       0  |       0       0       0    2289      +33   26          0  |         0         0          0         0         0
DEC-25   6600 C        0       0       0       0       0  |       0       0       0    2201      +33   26          0  |         0         0          0        54         0
DEC-25   6700 C        0       0       0       0       0  |       0       0       0    2115      +33   26          0  |         0         0          0         0         0
DEC-25   6800 C        0       0       0       0       0  |       0       0       0    2030      +32   26          0  |         0         0          0       400         0
DEC-25   6900 C        0       0       0       0       0  |       0       0       0    1947      +32   26          0  |         0         0          0         0         0
DEC-25   7000 C        0       0       0       0       0  |       0       0       0    1865      +31   26          0  |      1640       260          0       201         0
DEC-25   7100 C        0       0       0       0       0  |       0       0       0    1785      +31   25          0  |         0         0          0         0         0
DEC-25   7200 C        0       0       0       0       0  |       0       0       0    1707      +30   25          0  |      2160       676          0       118         0
DEC-25   7300 C        0       0       0       0       0  |       0       0       0    1630      +29   25          0  |         0         0          0         0         0
DEC-25   7400 C        0       0       0       0       0  |       0       0       0    1555      +28   25          0  |         0         0          0         0         0
DEC-25   7500 C        0       0       0       0       0  |       0       0       0    1482      +27   25          0  |       660       558          0        15         0
DEC-25   7600 C        0       0       0       0       0  |       0       0       0    1411      +26   25          0  |         0         0          0       300         0
DEC-25   7700 C        0       0       0       0       0  |       0       0       0    1342      +24   25          0  |         0         0          0         0         0
DEC-25   7800 C        0       0       0       0       0  |       0       0       0    1275      +23   25          0  |         0         0          0      1700         0
DEC-25   7900 C        0       0       0       0       0  |       0       0       0    1210      +22   25          0  |         0         0          0         0         0
DEC-25   8000 C        0       0       0       0       0  |       0       0       0    1147      +20   25          0  |         0         0          0      2785         0
DEC-25   8100 C        0       0       0       0       0  |       0       0       0    1082      +25   25          0  |         0         0          0         0         0
DEC-25   8200 C        0       0       0       0       0  |       0       0       0    1025      +25   25          0  |       882       361          0      1404         0
DEC-25   8300 C        0       0       0       0       0  |       0       0       0     969      +24   25          0  |         0         0          0         0         0
DEC-25   8400 C        0       0       0       0       0  |       0       0       0     916      +23   25          0  |      1252       100          0      2519         0
DEC-25   8500 C        0       0       0       0       0  |       0       0       0     854      +11   24          0  |      1240       430          0       375         0
DEC-25   8600 C        0       0       0       0       0  |       0       0       0     808      +15   25          0  |       878        75          0      1472         0
DEC-25   8700 C        0       0       0       0       0  |       0       0       0     765      +12   25          0  |       843       745          0        80         0
DEC-25   8800 C        0       0       0       0       0  |       0       0       0     722      +16   25          0  |       801        71          0       120         0
DEC-25   8900 C        0       0       0       0       0  |       0       0       0     681      +11   25          0  |         0         0          0         0         0
DEC-25   9000 C        0       0       0       0       0  |       0       0       0     640      +10   25          0  |       303        40          0       507         0
DEC-25   9100 C        0       0       0       0       0  |       0       0       0     605       +9   25          0  |         0         0          0       550         0
DEC-25   9200 C        0       0       0       0       0  |       0       0       0     570      +16   25          0  |       245        38          0        12         0
DEC-25   9300 C        0       0       0       0       0  |       0       0       0     537      +11   25          0  |         0         0          0         0         0
DEC-25   9400 C        0       0       0       0       0  |       0       0       0     505      +10   25          0  |       460       460          0       204         0
DEC-25   9500 C        0       0       0       0       0  |       0       0       0     478      +14   25          0  |       470       470          0         1         0
DEC-25   9600 C        0       0       0       0       0  |       0       0       0     445       +8   25          0  |       368       368          0       540         0
DEC-25   9700 C        0       0       0       0       0  |       0       0       0     422       +8   25          0  |         0         0          0         0         0
DEC-25   9800 C        0       0       0       0       0  |       0       0       0     395       +6   25          0  |       566       520          0       180         0
DEC-25   9900 C        0       0       0       0       0  |       0       0       0     371       +5   25          0  |         0         0          0      3000         0
DEC-25  10000 C        0       0       0       0       0  |       0       0       0     351       +8   26          0  |         0         0          0      1750         0
DEC-25  10100 C        0       0       0       0       0  |       0       0       0     332       +6   26          0  |         0         0          0         0         0
DEC-25  10200 C        0       0       0       0       0  |       0       0       0     304       +6   25          0  |         0         0          0         0         0
DEC-25  10300 C        0       0       0       0       0  |       0       0       0     286       +7   25          0  |         0         0          0         0         0
DEC-25  10400 C        0       0       0       0       0  |       0       0       0     268       +7   26          0  |         0         0          0         0         0
DEC-25  10500 C        0       0       0       0       0  |       0       0       0     251       +6   26          0  |         0         0          0         0         0
DEC-25  10600 C        0       0       0       0       0  |       0       0       0     235       +6   26          0  |         0         0          0         0         0
DEC-25  10700 C        0       0       0       0       0  |       0       0       0     220       +6   26          0  |         0         0          0         0         0
DEC-25  10800 C        0       0       0       0       0  |       0       0       0     206       +5   26          0  |        50        24          0         0         0
DEC-25  10900 C        0       0       0       0       0  |       0       0       0     193       +5   26          0  |         0         0          0         0         0
DEC-25  11000 C        0       0       0       0       0  |       0       0       0     181       +6   26          0  |       338        27          0       750         0
DEC-25  11100 C        0       0       0       0       0  |       0       0       0     169       +5   26          0  |         0         0          0         0         0
DEC-25  11200 C        0       0       0       0       0  |       0       0       0     159       +6   26          0  |         0         0          0         0         0
DEC-25  11400 C        0       0       0       0       0  |       0       0       0     139       +5   26          0  |         0         0          0         0         0
DEC-25  11600 C        0       0       0       0       0  |       0       0       0     122       +5   26          0  |        73        68          0        16         0
DEC-25  11800 C        0       0       0       0       0  |       0       0       0     107       +5   26          0  |         0         0          0         0         0
DEC-25  12000 C        0       0       0       0       0  |       0       0       0      94       +5   26          0  |       119       109          0       402         0
DEC-25  12200 C        0       0       0       0       0  |       0       0       0      82       +4   26          0  |         0         0          0         0         0
DEC-25  12400 C        0       0       0       0       0  |       0       0       0      72       +4   27          0  |        57        48          0        17         0
DEC-25  12600 C        0       0       0       0       0  |       0       0       0      63       +4   27          0  |         0         0          0         0         0
DEC-25  12800 C        0       0       0       0       0  |       0       0       0      55       +3   27          0  |         0         0          0         0         0
DEC-25  13000 C        0       0       0       0       0  |       0       0       0      49       +4   27          0  |         0         0          0       200         0
DEC-25  13200 C        0       0       0       0       0  |       0       0       0      43       +4   27          0  |        32        24          0        27         0
DEC-25  13400 C        0       0       0       0       0  |       0       0       0      38       +4   27          0  |         0         0          0         0         0
DEC-25  13600 C        0       0       0       0       0  |       0       0       0      33       +3   27          0  |         0         0          0         0         0
DEC-25  13800 C        0       0       0       0       0  |       0       0       0      29       +3   27          0  |         0         0          0         0         0
DEC-25  14000 C        0       0       0       0       0  |       0       0       0      26       +3   27          0  |        70        60          0       430         0
DEC-25  14200 C        0       0       0       0       0  |       0       0       0      23       +3   27          0  |         0         0          0         0         0
DEC-25  14400 C        0       0       0       0       0  |       0       0       0      20       +2   28          0  |         0         0          0         0         0
DEC-25  14600 C        0       0       0       0       0  |       0       0       0      18       +2   28          0  |        48        28          0         1         0
DEC-25  14800 C        0       0       0       0       0  |       0       0       0      16       +2   28          0  |        48         9          0        20         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0     22631         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 P        0       0       0       0       0  |       0       0       0       1        0   32          0  |        57        10          0        60         0
DEC-25   4000 P        0       0       0       0       0  |       0       0       0       1        0   31          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       2       +1   26          0  |         0         0          0         0         0
DEC-25   4800 P        0       0       0       0       0  |       0       0       0       3       +1   27          0  |        62        58          0        10         0
DEC-25   4900 P        0       0       0       0       0  |       0       0       0       4       +1   27          0  |         0         0          0         0         0
DEC-25   5000 P        0       0       0       0       0  |       0       0       0       5       +1   27          0  |       205       205          0      3151         0
DEC-25   5200 P        0       0       0       0       0  |       0       0       0       8       +1   26          0  |        44        30          0        17         0
DEC-25   5400 P        0       0       0       0       0  |       0       0       0      12       +1   26          0  |        84        31          0      1170         0
DEC-25   5500 P        0       0       0       0       0  |       0       0       0      15       +2   26          0  |        34        34          0         1         0
DEC-25   5600 P        0       0       0       0       0  |       0       0       0      18       +2   26          0  |       193        36          0      1577         0
DEC-25   5700 P        0       0       0       0       0  |       0       0       0      22       +2   26          0  |        40        39          0      1310         0
DEC-25   5800 P        0       0       0       0       0  |       0       0       0      27       +2   26          0  |       189       171          0      2401         0
DEC-25   5900 P        0       0       0       0       0  |       0       0       0      32       +2   26          0  |       220       190          0        60         0
DEC-25   6000 P        0       0       0       0       0  |       0       0       0      38       +2   26          0  |       250       103          0      2231         0
DEC-25   6100 P        0       0       0       0       0  |       0       0       0      45       +3   26          0  |       192       190          0        40         0
DEC-25   6200 P        0       0       0       0       0  |       0       0       0      53       +3   26          0  |       310        88          0      1070         0
DEC-25   6300 P        0       0       0       0       0  |       0       0       0      62       +3   26          0  |         0         0          0       841         0
DEC-25   6400 P        0       0       0       0       0  |       0       0       0      72       +3   26          0  |       240       239          0      1800         0
DEC-25   6500 P        0       0       0       0       0  |       0       0       0      83       +2   26          0  |       188       188          0       404         0
DEC-25   6600 P        0       0       0       0       0  |       0       0       0      95       +2   26          0  |       458       458          0       505         0
DEC-25   6700 P        0       0       0       0       0  |       0       0       0     109       +2   26          0  |         0         0          0         0         0
DEC-25   6800 P        0       0       0       0       0  |       0       0       0     124       +1   26          0  |       351       133          0       600         0
DEC-25   6900 P        0       0       0       0       0  |       0       0       0     141       +1   26          0  |       216       215          0       800         0
DEC-25   7000 P        0       0       0       0       0  |       0       0       0     159        0   26          0  |       238       157          0      1669         0
DEC-25   7100 P        0       0       0       0       0  |       0       0       0     179        0   25          0  |       261       176          0        78         0
DEC-25   7200 P        0       0       0       0       0  |       0       0       0     202        0   25          0  |       736       228          0       395         0
DEC-25   7300 P        0       0       0       0       0  |       0       0       0     223       -6   25          0  |       316       237          0        14         0
DEC-25   7400 P        0       0       0       0       0  |       0       0       0     247       -6   25          0  |         0         0          0      4641         0
DEC-25   7500 P        0       0       0       0       0  |       0       0       0     270       -5   25          0  |       369       225          0       543         0
DEC-25   7600 P        0       0       0       0       0  |       0       0       0     298       -9   25          0  |         0         0          0       300         0
DEC-25   7700 P        0       0       0       0       0  |       0       0       0     326      -12   25          0  |         0         0          0         0         0
DEC-25   7800 P        0       0       0       0       0  |       0       0       0     361       -6   25          0  |         0         0          0       927         0
DEC-25   7900 P        0       0       0       0       0  |       0       0       0     395       -7   25          0  |       410       410          0         7         0
DEC-25   8000 P        0       0       0       0       0  |       0       0       0     433      -12   25          0  |      1180      1180          0      2501         0
DEC-25   8100 P        0       0       0       0       0  |       0       0       0     475       -5   25          0  |         0         0          0         0         0
DEC-25   8200 P        0       0       0       0       0  |       0       0       0     511      -17   25          0  |      1283      1009          0      1340         0
DEC-25   8300 P        0       0       0       0       0  |       0       0       0     559      -14   25          0  |         0         0          0         0         0
DEC-25   8400 P        0       0       0       0       0  |       0       0       0     609       -6   25          0  |      1190      1162          0         0         0
DEC-25   8500 P        0       0       0       0       0  |       0       0       0     658      -15   25          0  |         0         0          0         0         0
DEC-25   8600 P        0       0       0       0       0  |       0       0       0     708      -20   25          0  |         0         0          0         0         0
DEC-25   8700 P        0       0       0       0       0  |       0       0       0     760      -23   25          0  |         0         0          0         0         0
DEC-25   8800 P        0       0       0       0       0  |       0       0       0     816      -24   25          0  |       886       754          0         2         0
DEC-25   8900 P        0       0       0       0       0  |       0       0       0     851      -49   24          0  |       965       965          0         1         0
DEC-25   9000 P        0       0       0       0       0  |       0       0       0     941      -21   25          0  |      1590      1022          0         1         0
DEC-25   9100 P        0       0       0       0       0  |       0       0       0    1004      -21   25          0  |         0         0          0       550         0
DEC-25   9200 P        0       0       0       0       0  |       0       0       0    1063      -23   25          0  |      1142      1142          0         1         0
DEC-25   9300 P        0       0       0       0       0  |       0       0       0    1130      -23   25          0  |         0         0          0         0         0
DEC-25   9400 P        0       0       0       0       0  |       0       0       0    1198      -23   25          0  |         0         0          0         0         0
DEC-25   9500 P        0       0       0       0       0  |       0       0       0    1268      -23   25          0  |         0         0          0         0         0
DEC-25   9600 P        0       0       0       0       0  |       0       0       0    1339      -24   25          0  |         0         0          0         0         0
DEC-25   9700 P        0       0       0       0       0  |       0       0       0    1412      -24   25          0  |         0         0          0         0         0
DEC-25   9800 P        0       0       0       0       0  |       0       0       0    1487      -24   25          0  |         0         0          0         0         0
DEC-25   9900 P        0       0       0       0       0  |       0       0       0    1563      -24   25          0  |         0         0          0         0         0
DEC-25  10000 P        0       0       0       0       0  |       0       0       0    1640      -24   25          0  |         0         0          0         0         0
DEC-25  10100 P        0       0       0       0       0  |       0       0       0    1719      -24   25          0  |         0         0          0         0         0
DEC-25  10200 P        0       0       0       0       0  |       0       0       0    1798      -25   25          0  |         0         0          0         0         0
DEC-25  10300 P        0       0       0       0       0  |       0       0       0    1880      -24   25          0  |         0         0          0         0         0
DEC-25  10400 P        0       0       0       0       0  |       0       0       0    1962      -24   26          0  |         0         0          0         0         0
DEC-25  10500 P        0       0       0       0       0  |       0       0       0    2045      -25   26          0  |         0         0          0         0         0
DEC-25  10600 P        0       0       0       0       0  |       0       0       0    2129      -25   26          0  |         0         0          0         0         0
DEC-25  10700 P        0       0       0       0       0  |       0       0       0    2214      -25   26          0  |         0         0          0         0         0
DEC-25  10800 P        0       0       0       0       0  |       0       0       0    2300      -26   26          0  |         0         0          0         0         0
DEC-25  10900 P        0       0       0       0       0  |       0       0       0    2387      -26   26          0  |         0         0          0         0         0
DEC-25  11000 P        0       0       0       0       0  |       0       0       0    2475      -25   26          0  |         0         0          0         0         0
DEC-25  11100 P        0       0       0       0       0  |       0       0       0    2563      -26   26          0  |         0         0          0         0         0
DEC-25  11200 P        0       0       0       0       0  |       0       0       0    2653      -25   26          0  |         0         0          0         0         0
DEC-25  11400 P        0       0       0       0       0  |       0       0       0    2833      -26   26          0  |         0         0          0         0         0
DEC-25  11600 P        0       0       0       0       0  |       0       0       0    3016      -26   26          0  |         0         0          0         0         0
DEC-25  11800 P        0       0       0       0       0  |       0       0       0    3201      -26   26          0  |         0         0          0         0         0
DEC-25  12000 P        0       0       0       0       0  |       0       0       0    3388      -26   26          0  |         0         0          0         0         0
DEC-25  12200 P        0       0       0       0       0  |       0       0       0    3576      -27   26          0  |         0         0          0         0         0
DEC-25  12400 P        0       0       0       0       0  |       0       0       0    3766      -27   27          0  |         0         0          0         0         0
DEC-25  12600 P        0       0       0       0       0  |       0       0       0    3957      -27   27          0  |         0         0          0         0         0
DEC-25  12800 P        0       0       0       0       0  |       0       0       0    4149      -28   27          0  |         0         0          0         0         0
DEC-25  13000 P        0       0       0       0       0  |       0       0       0    4343      -27   27          0  |         0         0          0         0         0
DEC-25  13200 P        0       0       0       0       0  |       0       0       0    4537      -27   27          0  |         0         0          0         0         0
DEC-25  13400 P        0       0       0       0       0  |       0       0       0    4732      -27   27          0  |         0         0          0         0         0
DEC-25  13600 P        0       0       0       0       0  |       0       0       0    4927      -28   27          0  |         0         0          0         0         0
DEC-25  13800 P        0       0       0       0       0  |       0       0       0    5123      -28   27          0  |         0         0          0         0         0
DEC-25  14000 P        0       0       0       0       0  |       0       0       0    5320      -28   27          0  |         0         0          0       430         0
DEC-25  14200 P        0       0       0       0       0  |       0       0       0    5517      -28   27          0  |         0         0          0         0         0
DEC-25  14400 P        0       0       0       0       0  |       0       0       0    5714      -29   28          0  |         0         0          0         0         0
DEC-25  14600 P        0       0       0       0       0  |       0       0       0    5912      -29   28          0  |         0         0          0         0         0
DEC-25  14800 P        0       0       0       0       0  |       0       0       0    6110      -29   28          0  |         0         0          0         0         0

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

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0     54639         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 C        0       0       0       0       0  |       0       0       0    2238      +28   26          0  |         0         0          0         0         0
MAR-26   6800 C        0       0       0       0       0  |       0       0       0    2157      +28   26          0  |         0         0          0         0         0
MAR-26   6900 C        0       0       0       0       0  |       0       0       0    2076      +27   26          0  |         0         0          0         0         0
MAR-26   7000 C        0       0       0       0       0  |       0       0       0    1998      +27   26          0  |         0         0          0         0         0
MAR-26   7100 C        0       0       0       0       0  |       0       0       0    1921      +27   26          0  |         0         0          0         0         0
MAR-26   7200 C        0       0       0       0       0  |       0       0       0    1845      +26   25          0  |         0         0          0         0         0
MAR-26   7300 C        0       0       0       0       0  |       0       0       0    1771      +26   25          0  |         0         0          0         0         0
MAR-26   7400 C        0       0       0       0       0  |       0       0       0    1699      +26   25          0  |         0         0          0         0         0
MAR-26   7500 C        0       0       0       0       0  |       0       0       0    1628      +25   25          0  |         0         0          0         0         0
MAR-26   7600 C        0       0       0       0       0  |       0       0       0    1560      +25   25          0  |         0         0          0         0         0
MAR-26   7700 C        0       0       0       0       0  |       0       0       0    1493      +25   25          0  |         0         0          0         0         0
MAR-26   7800 C        0       0       0       0       0  |       0       0       0    1427      +24   25          0  |         0         0          0         0         0
MAR-26   7900 C        0       0       0       0       0  |       0       0       0    1364      +24   25          0  |         0         0          0         0         0
MAR-26   8000 C        0       0       0       0       0  |       0       0       0    1302      +23   25          0  |         0         0          0         0         0
MAR-26   8100 C        0       0       0       0       0  |       0       0       0    1215      +24   24          0  |         0         0          0         0         0
MAR-26   8200 C        0       0       0       0       0  |       0       0       0    1158      +23   24          0  |         0         0          0         0         0
MAR-26   8300 C        0       0       0       0       0  |       0       0       0    1104      +23   24          0  |         0         0          0         0         0
MAR-26   8400 C        0       0       0       0       0  |       0       0       0    1042      +13   24          0  |         0         0          0         0         0
MAR-26   8500 C        0       0       0       0       0  |       0       0       0     992       +7   24          0  |         0         0          0         0         0
MAR-26   8600 C        0       0       0       0       0  |       0       0       0     944      +11   24          0  |         0         0          0         0         0
MAR-26   8700 C        0       0       0       0       0  |       0       0       0     898       +6   24          0  |         0         0          0         0         0
MAR-26   8800 C        0       0       0       0       0  |       0       0       0     859      +10   24          0  |         0         0          0         0         0
MAR-26   8900 C        0       0       0       0       0  |       0       0       0     818      +11   24          0  |         0         0          0         0         0
MAR-26   9000 C        0       0       0       0       0  |       0       0       0     772       +2   24          0  |         0         0          0         0         0
MAR-26   9100 C        0       0       0       0       0  |       0       0       0     738      +11   24          0  |         0         0          0         0         0
MAR-26   9200 C        0       0       0       0       0  |       0       0       0     700       +9   24          0  |         0         0          0         0         0
MAR-26   9300 C        0       0       0       0       0  |       0       0       0     665      +10   24          0  |         0         0          0         0         0
MAR-26   9400 C        0       0       0       0       0  |       0       0       0     636      +15   25          0  |         0         0          0         0         0
MAR-26   9500 C        0       0       0       0       0  |       0       0       0     604      +10   25          0  |         0         0          0         0         0
MAR-26   9600 C        0       0       0       0       0  |       0       0       0     570       +9   25          0  |         0         0          0         0         0
MAR-26   9700 C        0       0       0       0       0  |       0       0       0     541       +7   25          0  |         0         0          0         0         0
MAR-26   9800 C        0       0       0       0       0  |       0       0       0     512       +5   25          0  |         0         0          0         0         0
MAR-26   9900 C        0       0       0       0       0  |       0       0       0     490      +10   25          0  |         0         0          0         0         0
MAR-26  10000 C        0       0       0       0       0  |       0       0       0     462        0   25          0  |         0         0          0         0         0
MAR-26  10100 C        0       0       0       0       0  |       0       0       0     444       +2   25          0  |         0         0          0         0         0
MAR-26  10200 C        0       0       0       0       0  |       0       0       0     423       +8   25          0  |         0         0          0         0         0
MAR-26  10300 C        0       0       0       0       0  |       0       0       0     407       +9   25          0  |         0         0          0         0         0
MAR-26  10400 C        0       0       0       0       0  |       0       0       0     386       +8   25          0  |         0         0          0         0         0
MAR-26  10500 C        0       0       0       0       0  |       0       0       0     366       +7   25          0  |         0         0          0         0         0
MAR-26  10600 C        0       0       0       0       0  |       0       0       0     347       +7   26          0  |         0         0          0         0         0
MAR-26  10700 C        0       0       0       0       0  |       0       0       0     330       +7   26          0  |       515       515          0         1         0
MAR-26  10800 C        0       0       0       0       0  |       0       0       0     313       +7   26          0  |         0         0          0         0         0
MAR-26  10900 C        0       0       0       0       0  |       0       0       0     297       +7   26          0  |         0         0          0         0         0
MAR-26  11000 C        0       0       0       0       0  |       0       0       0     281       +6   26          0  |         0         0          0         0         0
MAR-26  11100 C        0       0       0       0       0  |       0       0       0     267       +6   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     159       -3   26          0  |         0         0          0         0         0
MAR-26   6800 P        0       0       0       0       0  |       0       0       0     178       -3   26          0  |         0         0          0         0         0
MAR-26   6900 P        0       0       0       0       0  |       0       0       0     197       -4   26          0  |         0         0          0         0         0
MAR-26   7000 P        0       0       0       0       0  |       0       0       0     219       -4   26          0  |         0         0          0         0         0
MAR-26   7100 P        0       0       0       0       0  |       0       0       0     241       -5   25          0  |         0         0          0         0         0
MAR-26   7200 P        0       0       0       0       0  |       0       0       0     264      -12   25          0  |         0         0          0         0         0
MAR-26   7300 P        0       0       0       0       0  |       0       0       0     288       -6   25          0  |         0         0          0         0         0
MAR-26   7400 P        0       0       0       0       0  |       0       0       0     315      -12   25          0  |         0         0          0         0         0
MAR-26   7500 P        0       0       0       0       0  |       0       0       0     352       -2   25          0  |         0         0          0         0         0
MAR-26   7600 P        0       0       0       0       0  |       0       0       0     383       -2   25          0  |         0         0          0         0         0
MAR-26   7700 P        0       0       0       0       0  |       0       0       0     410       -7   25          0  |         0         0          0         0         0
MAR-26   7800 P        0       0       0       0       0  |       0       0       0     446        0   25          0  |         0         0          0         0         0
MAR-26   7900 P        0       0       0       0       0  |       0       0       0     484      -11   25          0  |       395       395          0         1         0
MAR-26   8000 P        0       0       0       0       0  |       0       0       0     520       -1   25          0  |         0         0          0         0         0
MAR-26   8100 P        0       0       0       0       0  |       0       0       0     562       -8   25          0  |         0         0          0         0         0
MAR-26   8200 P        0       0       0       0       0  |       0       0       0     609       -5   25          0  |         0         0          0         0         0
MAR-26   8300 P        0       0       0       0       0  |       0       0       0     654       -7   25          0  |         0         0          0         0         0
MAR-26   8400 P        0       0       0       0       0  |       0       0       0     697       -5   25          0  |         0         0          0         0         0
MAR-26   8500 P        0       0       0       0       0  |       0       0       0     749       -3   25          0  |         0         0          0         0         0
MAR-26   8600 P        0       0       0       0       0  |       0       0       0     800       -8   25          0  |         0         0          0         0         0
MAR-26   8700 P        0       0       0       0       0  |       0       0       0     854       -9   25          0  |         0         0          0         0         0
MAR-26   8800 P        0       0       0       0       0  |       0       0       0     910      -16   25          0  |         0         0          0         0         0
MAR-26   8900 P        0       0       0       0       0  |       0       0       0     969      -18   25          0  |         0         0          0         0         0
MAR-26   9000 P        0       0       0       0       0  |       0       0       0    1028      -16   25          0  |         0         0          0         0         0
MAR-26   9100 P        0       0       0       0       0  |       0       0       0    1089      -19   25          0  |         0         0          0         0         0
MAR-26   9200 P        0       0       0       0       0  |       0       0       0    1137      -18   25          0  |         0         0          0         0         0
MAR-26   9300 P        0       0       0       0       0  |       0       0       0    1202      -18   25          0  |         0         0          0         0         0
MAR-26   9400 P        0       0       0       0       0  |       0       0       0    1268      -19   25          0  |         0         0          0         0         0
MAR-26   9500 P        0       0       0       0       0  |       0       0       0    1336      -20   25          0  |         0         0          0         0         0
MAR-26   9600 P        0       0       0       0       0  |       0       0       0    1406      -19   25          0  |         0         0          0         0         0
MAR-26   9700 P        0       0       0       0       0  |       0       0       0    1476      -21   25          0  |         0         0          0         0         0
MAR-26   9800 P        0       0       0       0       0  |       0       0       0    1548      -21   25          0  |         0         0          0         0         0
MAR-26   9900 P        0       0       0       0       0  |       0       0       0    1622      -21   25          0  |         0         0          0         0         0
MAR-26  10000 P        0       0       0       0       0  |       0       0       0    1697      -21   25          0  |         0         0          0         0         0
MAR-26  10100 P        0       0       0       0       0  |       0       0       0    1772      -22   25          0  |         0         0          0         0         0
MAR-26  10200 P        0       0       0       0       0  |       0       0       0    1849      -23   25          0  |         0         0          0         0         0
MAR-26  10300 P        0       0       0       0       0  |       0       0       0    1928      -22   25          0  |         0         0          0         0         0
MAR-26  10400 P        0       0       0       0       0  |       0       0       0    2007      -23   25          0  |         0         0          0         0         0
MAR-26  10500 P        0       0       0       0       0  |       0       0       0    2087      -24   25          0  |         0         0          0         0         0
MAR-26  10600 P        0       0       0       0       0  |       0       0       0    2168      -24   26          0  |         0         0          0         0         0
MAR-26  10700 P        0       0       0       0       0  |       0       0       0    2251      -24   26          0  |         0         0          0         0         0
MAR-26  10800 P        0       0       0       0       0  |       0       0       0    2334      -24   26          0  |         0         0          0         0         0
MAR-26  10900 P        0       0       0       0       0  |       0       0       0    2418      -24   26          0  |         0         0          0         0         0
MAR-26  11000 P        0       0       0       0       0  |       0       0       0    2502      -25   26          0  |         0         0          0         0         0
MAR-26  11100 P        0       0       0       0       0  |       0       0       0    2588      -25   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    4843      +31   25          0  |         0         0          0         0         0
JUN-26   4000 C        0       0       0       0       0  |       0       0       0    4744      +31   26          0  |         0         0          0         0         0
JUN-26   4100 C        0       0       0       0       0  |       0       0       0    4644      +31   25          0  |         0         0          0         0         0
JUN-26   4200 C        0       0       0       0       0  |       0       0       0    4545      +31   25          0  |         0         0          0         0         0
JUN-26   4300 C        0       0       0       0       0  |       0       0       0    4446      +31   25          0  |         0         0          0         0         0
JUN-26   4400 C        0       0       0       0       0  |       0       0       0    4347      +31   25          0  |         0         0          0         0         0
JUN-26   4500 C        0       0       0       0       0  |       0       0       0    4248      +30   25          0  |         0         0          0         0         0
JUN-26   4600 C        0       0       0       0       0  |       0       0       0    4150      +31   25          0  |         0         0          0         0         0
JUN-26   4700 C        0       0       0       0       0  |       0       0       0    4052      +31   25          0  |         0         0          0         0         0
JUN-26   4800 C        0       0       0       0       0  |       0       0       0    3954      +30   25          0  |         0         0          0         0         0
JUN-26   4900 C        0       0       0       0       0  |       0       0       0    3857      +30   25          0  |         0         0          0         0         0
JUN-26   5000 C        0       0       0       0       0  |       0       0       0    3760      +30   25          0  |         0         0          0         0         0
JUN-26   5200 C        0       0       0       0       0  |       0       0       0    3569      +31   25          0  |         0         0          0         0         0
JUN-26   5400 C        0       0       0       0       0  |       0       0       0    3379      +29   25          0  |         0         0          0         0         0
JUN-26   5600 C        0       0       0       0       0  |       0       0       0    3193      +29   25          0  |         0         0          0         0         0
JUN-26   5800 C        0       0       0       0       0  |       0       0       0    3011      +29   25          0  |         0         0          0         0         0
JUN-26   6000 C        0       0       0       0       0  |       0       0       0    2833      +29   25          0  |         0         0          0         0         0
JUN-26   6200 C        0       0       0       0       0  |       0       0       0    2659      +28   25          0  |         0         0          0         0         0
JUN-26   6400 C        0       0       0       0       0  |       0       0       0    2490      +28   25          0  |         0         0          0         0         0
JUN-26   6600 C        0       0       0       0       0  |       0       0       0    2327      +27   25          0  |         0         0          0         0         0
JUN-26   6800 C        0       0       0       0       0  |       0       0       0    2169      +26   25          0  |         0         0          0         0         0
JUN-26   7000 C        0       0       0       0       0  |       0       0       0    2018      +26   25          0  |         0         0          0         0         0
JUN-26   7200 C        0       0       0       0       0  |       0       0       0    1873      +25   25          0  |         0         0          0         0         0
JUN-26   7400 C        0       0       0       0       0  |       0       0       0    1735      +24   25          0  |         0         0          0         0         0
JUN-26   7600 C        0       0       0       0       0  |       0       0       0    1597      +27   25          0  |         0         0          0         0         0
JUN-26   7800 C        0       0       0       0       0  |       0       0       0    1470      +25   25          0  |         0         0          0         0         0
JUN-26   8000 C        0       0       0       0       0  |       0       0       0    1352      +25   25          0  |         0         0          0         0         0
JUN-26   8200 C        0       0       0       0       0  |       0       0       0    1241      +24   25          0  |         0         0          0         0         0
JUN-26   8400 C        0       0       0       0       0  |       0       0       0    1137      +22   24          0  |         0         0          0         0         0
JUN-26   8600 C        0       0       0       0       0  |       0       0       0    1042      +20   25          0  |         0         0          0         0         0
JUN-26   8800 C        0       0       0       0       0  |       0       0       0     954      +19   25          0  |         0         0          0         0         0
JUN-26   9000 C        0       0       0       0       0  |       0       0       0     873      +18   25          0  |         0         0          0         0         0
JUN-26   9200 C        0       0       0       0       0  |       0       0       0     798      +15   25          0  |         0         0          0         0         0
JUN-26   9400 C        0       0       0       0       0  |       0       0       0     730      +14   25          0  |         0         0          0         0         0
JUN-26   9600 C        0       0       0       0       0  |       0       0       0     668      +14   25          0  |         0         0          0         0         0
JUN-26   9800 C        0       0       0       0       0  |       0       0       0     612      +12   25          0  |         0         0          0         0         0
JUN-26  10000 C        0       0       0       0       0  |       0       0       0     559      +12   25          0  |         0         0          0         0         0
JUN-26  10200 C        0       0       0       0       0  |       0       0       0     510      +11   25          0  |         0         0          0         0         0
JUN-26  10400 C        0       0       0       0       0  |       0       0       0     465      +10   25          0  |         0         0          0         0         0
JUN-26  10600 C        0       0       0       0       0  |       0       0       0     424       +9   25          0  |         0         0          0         0         0
JUN-26  10800 C        0       0       0       0       0  |       0       0       0     386       +8   25          0  |         0         0          0         0         0
JUN-26  11000 C        0       0       0       0       0  |       0       0       0     352       +8   26          0  |         0         0          0         0         0
JUN-26  11200 C        0       0       0       0       0  |       0       0       0     321       +7   26          0  |         0         0          0         0         0
JUN-26  11400 C        0       0       0       0       0  |       0       0       0     293       +7   26          0  |         0         0          0         0         0
JUN-26  11600 C        0       0       0       0       0  |       0       0       0     267       +6   26          0  |         0         0          0         0         0
JUN-26  11800 C        0       0       0       0       0  |       0       0       0     243       +6   26          0  |         0         0          0         0         0
JUN-26  12000 C        0       0       0       0       0  |       0       0       0     222       +6   26          0  |         0         0          0         0         0
JUN-26  12200 C        0       0       0       0       0  |       0       0       0     202       +5   26          0  |         0         0          0         0         0
JUN-26  12400 C        0       0       0       0       0  |       0       0       0     185       +5   26          0  |         0         0          0         0         0
JUN-26  12600 C        0       0       0       0       0  |       0       0       0     169       +5   26          0  |         0         0          0         0         0
JUN-26  12800 C        0       0       0       0       0  |       0       0       0     154       +4   26          0  |         0         0          0         0         0
JUN-26  13000 C        0       0       0       0       0  |       0       0       0     141       +4   26          0  |         0         0          0         0         0
JUN-26  13200 C        0       0       0       0       0  |       0       0       0     129       +4   26          0  |         0         0          0         0         0
JUN-26  13400 C        0       0       0       0       0  |       0       0       0     118       +4   27          0  |         0         0          0         0         0
JUN-26  13600 C        0       0       0       0       0  |       0       0       0     108       +3   27          0  |         0         0          0         0         0
JUN-26  13800 C        0       0       0       0       0  |       0       0       0      99       +3   27          0  |         0         0          0         0         0
JUN-26  14000 C        0       0       0       0       0  |       0       0       0      90       +2   27          0  |         0         0          0         0         0
JUN-26  14200 C        0       0       0       0       0  |       0       0       0      83       +3   27          0  |         0         0          0         0         0
JUN-26  14400 C        0       0       0       0       0  |       0       0       0      76       +2   27          0  |         0         0          0         0         0
JUN-26  14600 C        0       0       0       0       0  |       0       0       0      70       +2   27          0  |         0         0          0         0         0
JUN-26  14800 C        0       0       0       0       0  |       0       0       0      64       +2   27          0  |         0         0          0         0         0
JUN-26  15000 C        0       0       0       0       0  |       0       0       0      59       +2   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   25          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        0   25          0  |         0         0          0         0         0
JUN-26   4200 P        0       0       0       0       0  |       0       0       0       3        0   25          0  |         0         0          0         0         0
JUN-26   4300 P        0       0       0       0       0  |       0       0       0       4        0   25          0  |         0         0          0         0         0
JUN-26   4400 P        0       0       0       0       0  |       0       0       0       5        0   25          0  |         0         0          0         0         0
JUN-26   4500 P        0       0       0       0       0  |       0       0       0       6       -1   25          0  |         0         0          0         0         0
JUN-26   4600 P        0       0       0       0       0  |       0       0       0       8        0   25          0  |         0         0          0         0         0
JUN-26   4700 P        0       0       0       0       0  |       0       0       0      10        0   25          0  |         0         0          0         0         0
JUN-26   4800 P        0       0       0       0       0  |       0       0       0      12       -1   25          0  |         0         0          0         0         0
JUN-26   4900 P        0       0       0       0       0  |       0       0       0      15       -1   25          0  |         0         0          0         0         0
JUN-26   5000 P        0       0       0       0       0  |       0       0       0      18       -1   25          0  |       124       124          0         7         0
JUN-26   5200 P        0       0       0       0       0  |       0       0       0      27        0   25          0  |         0         0          0         0         0
JUN-26   5400 P        0       0       0       0       0  |       0       0       0      37       -2   25          0  |         0         0          0         0         0
JUN-26   5600 P        0       0       0       0       0  |       0       0       0      51       -2   25          0  |         0         0          0         0         0
JUN-26   5800 P        0       0       0       0       0  |       0       0       0      69       -2   25          0  |         0         0          0         0         0
JUN-26   6000 P        0       0       0       0       0  |       0       0       0      91       -2   25          0  |         0         0          0         0         0
JUN-26   6200 P        0       0       0       0       0  |       0       0       0     117       -3   25          0  |         0         0          0         0         0
JUN-26   6400 P        0       0       0       0       0  |       0       0       0     148       -3   25          0  |         0         0          0         0         0
JUN-26   6600 P        0       0       0       0       0  |       0       0       0     185       -4   25          0  |         0         0          0       300         0
JUN-26   6800 P        0       0       0       0       0  |       0       0       0     227       -5   25          0  |         0         0          0         0         0
JUN-26   7000 P        0       0       0       0       0  |       0       0       0     276       -5   25          0  |         0         0          0       200         0
JUN-26   7200 P        0       0       0       0       0  |       0       0       0     331       -6   25          0  |         0         0          0         0         0
JUN-26   7400 P        0       0       0       0       0  |       0       0       0     393       -7   25          0  |         0         0          0         0         0
JUN-26   7600 P        0       0       0       0       0  |       0       0       0     464       -9   25          0  |         0         0          0         0         0
JUN-26   7800 P        0       0       0       0       0  |       0       0       0     538       -9   25          0  |         0         0          0         0         0
JUN-26   8000 P        0       0       0       0       0  |       0       0       0     619      -11   25          0  |         0         0          0         0         0
JUN-26   8200 P        0       0       0       0       0  |       0       0       0     708      -12   25          0  |         0         0          0         0         0
JUN-26   8400 P        0       0       0       0       0  |       0       0       0     804      -15   25          0  |         0         0          0         0         0
JUN-26   8600 P        0       0       0       0       0  |       0       0       0     909      -16   25          0  |         0         0          0         0         0
JUN-26   8800 P        0       0       0       0       0  |       0       0       0    1021      -17   25          0  |         0         0          0         0         0
JUN-26   9000 P        0       0       0       0       0  |       0       0       0    1140      -18   25          0  |         0         0          0         0         0
JUN-26   9200 P        0       0       0       0       0  |       0       0       0    1266      -19   25          0  |         0         0          0         0         0
JUN-26   9400 P        0       0       0       0       0  |       0       0       0    1397      -22   25          0  |         0         0          0         0         0
JUN-26   9600 P        0       0       0       0       0  |       0       0       0    1535      -22   25          0  |         0         0          0         0         0
JUN-26   9800 P        0       0       0       0       0  |       0       0       0    1670      -19   25          0  |         0         0          0         0         0
JUN-26  10000 P        0       0       0       0       0  |       0       0       0    1817      -19   25          0  |         0         0          0         0         0
JUN-26  10200 P        0       0       0       0       0  |       0       0       0    1968      -20   25          0  |         0         0          0         0         0
JUN-26  10400 P        0       0       0       0       0  |       0       0       0    2123      -21   25          0  |         0         0          0         0         0
JUN-26  10600 P        0       0       0       0       0  |       0       0       0    2282      -22   25          0  |         0         0          0         0         0
JUN-26  10800 P        0       0       0       0       0  |       0       0       0    2444      -23   25          0  |         0         0          0         0         0
JUN-26  11000 P        0       0       0       0       0  |       0       0       0    2610      -23   26          0  |         0         0          0         0         0
JUN-26  11200 P        0       0       0       0       0  |       0       0       0    2779      -24   26          0  |         0         0          0         0         0
JUN-26  11400 P        0       0       0       0       0  |       0       0       0    2951      -24   26          0  |         0         0          0         0         0
JUN-26  11600 P        0       0       0       0       0  |       0       0       0    3125      -25   26          0  |         0         0          0         0         0
JUN-26  11800 P        0       0       0       0       0  |       0       0       0    3301      -25   26          0  |         0         0          0         0         0
JUN-26  12000 P        0       0       0       0       0  |       0       0       0    3480      -25   26          0  |         0         0          0         0         0
JUN-26  12200 P        0       0       0       0       0  |       0       0       0    3660      -26   26          0  |         0         0          0         0         0
JUN-26  12400 P        0       0       0       0       0  |       0       0       0    3843      -26   26          0  |         0         0          0         0         0
JUN-26  12600 P        0       0       0       0       0  |       0       0       0    4027      -26   26          0  |         0         0          0         0         0
JUN-26  12800 P        0       0       0       0       0  |       0       0       0    4212      -27   26          0  |         0         0          0         0         0
JUN-26  13000 P        0       0       0       0       0  |       0       0       0    4399      -27   26          0  |         0         0          0         0         0
JUN-26  13200 P        0       0       0       0       0  |       0       0       0    4587      -27   26          0  |         0         0          0         0         0
JUN-26  13400 P        0       0       0       0       0  |       0       0       0    4776      -27   27          0  |         0         0          0         0         0
JUN-26  13600 P        0       0       0       0       0  |       0       0       0    4966      -28   27          0  |         0         0          0         0         0
JUN-26  13800 P        0       0       0       0       0  |       0       0       0    5157      -28   27          0  |         0         0          0         0         0
JUN-26  14000 P        0       0       0       0       0  |       0       0       0    5348      -29   27          0  |         0         0          0         0         0
JUN-26  14200 P        0       0       0       0       0  |       0       0       0    5541      -28   27          0  |         0         0          0         0         0
JUN-26  14400 P        0       0       0       0       0  |       0       0       0    5734      -29   27          0  |         0         0          0         0         0
JUN-26  14600 P        0       0       0       0       0  |       0       0       0    5928      -29   27          0  |         0         0          0         0         0
JUN-26  14800 P        0       0       0       0       0  |       0       0       0    6122      -29   27          0  |         0         0          0         0         0
JUN-26  15000 P        0       0       0       0       0  |       0       0       0    6317      -29   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    4872      +30   24          0  |         0         0          0         0         0
DEC-26   4000 C        0       0       0       0       0  |       0       0       0    4774      +31   25          0  |         0         0          0         0         0
DEC-26   4100 C        0       0       0       0       0  |       0       0       0    4675      +31   24          0  |         0         0          0         0         0
DEC-26   4200 C        0       0       0       0       0  |       0       0       0    4577      +31   24          0  |         0         0          0         0         0
DEC-26   4300 C        0       0       0       0       0  |       0       0       0    4479      +31   24          0  |         0         0          0         0         0
DEC-26   4400 C        0       0       0       0       0  |       0       0       0    4381      +30   24          0  |         0         0          0         0         0
DEC-26   4500 C        0       0       0       0       0  |       0       0       0    4284      +30   24          0  |         0         0          0         0         0
DEC-26   4600 C        0       0       0       0       0  |       0       0       0    4188      +30   24          0  |         0         0          0         0         0
DEC-26   4700 C        0       0       0       0       0  |       0       0       0    4092      +30   24          0  |         0         0          0         0         0
DEC-26   4800 C        0       0       0       0       0  |       0       0       0    3997      +30   24          0  |         0         0          0         0         0
DEC-26   4900 C        0       0       0       0       0  |       0       0       0    3902      +30   24          0  |         0         0          0         0         0
DEC-26   5000 C        0       0       0       0       0  |       0       0       0    3808      +30   24          0  |         0         0          0         0         0
DEC-26   5200 C        0       0       0       0       0  |       0       0       0    3622      +29   24          0  |         0         0          0         0         0
DEC-26   5400 C        0       0       0       0       0  |       0       0       0    3440      +29   24          0  |         0         0          0         0         0
DEC-26   5600 C        0       0       0       0       0  |       0       0       0    3262      +29   24          0  |       850       850          0         1         0
DEC-26   5800 C        0       0       0       0       0  |       0       0       0    3088      +28   24          0  |         0         0          0         0         0
DEC-26   6000 C        0       0       0       0       0  |       0       0       0    2918      +27   24          0  |         0         0          0         0         0
DEC-26   6200 C        0       0       0       0       0  |       0       0       0    2754      +26   25          0  |         0         0          0         0         0
DEC-26   6400 C        0       0       0       0       0  |       0       0       0    2596      +26   25          0  |         0         0          0         0         0
DEC-26   6600 C        0       0       0       0       0  |       0       0       0    2442      +25   25          0  |         0         0          0         0         0
DEC-26   6800 C        0       0       0       0       0  |       0       0       0    2295      +24   25          0  |         0         0          0         0         0
DEC-26   7000 C        0       0       0       0       0  |       0       0       0    2154      +23   25          0  |         0         0          0         0         0
DEC-26   7200 C        0       0       0       0       0  |       0       0       0    2019      +23   25          0  |         0         0          0         0         0
DEC-26   7400 C        0       0       0       0       0  |       0       0       0    1890      +22   25          0  |         0         0          0         0         0
DEC-26   7600 C        0       0       0       0       0  |       0       0       0    1773      +29   25          0  |         0         0          0         0         0
DEC-26   7800 C        0       0       0       0       0  |       0       0       0    1653      +28   25          0  |         0         0          0         0         0
DEC-26   8000 C        0       0       0       0       0  |       0       0       0    1540      +27   25          0  |         0         0          0         0         0
DEC-26   8200 C        0       0       0       0       0  |       0       0       0    1433      +25   25          0  |         0         0          0         0         0
DEC-26   8400 C        0       0       0       0       0  |       0       0       0    1333      +24   25          0  |       888       540          0        25         0
DEC-26   8600 C        0       0       0       0       0  |       0       0       0    1240      +23   25          0  |         0         0          0         0         0
DEC-26   8800 C        0       0       0       0       0  |       0       0       0    1152      +21   25          0  |         0         0          0         0         0
DEC-26   9000 C        0       0       0       0       0  |       0       0       0    1071      +20   25          0  |         0         0          0         0         0
DEC-26   9200 C        0       0       0       0       0  |       0       0       0     995      +19   25          0  |         0         0          0         0         0
DEC-26   9400 C        0       0       0       0       0  |       0       0       0     924      +17   25          0  |         0         0          0         0         0
DEC-26   9600 C        0       0       0       0       0  |       0       0       0     860      +17   25          0  |         0         0          0         0         0
DEC-26   9800 C        0       0       0       0       0  |       0       0       0     802      +11   25          0  |         0         0          0         0         0
DEC-26  10000 C        0       0       0       0       0  |       0       0       0     745      +11   25          0  |         0         0          0         0         0
DEC-26  10200 C        0       0       0       0       0  |       0       0       0     692      +10   25          0  |         0         0          0         0         0
DEC-26  10400 C        0       0       0       0       0  |       0       0       0     643      +10   25          0  |         0         0          0         0         0
DEC-26  10600 C        0       0       0       0       0  |       0       0       0     597       +9   25          0  |         0         0          0         0         0
DEC-26  10800 C        0       0       0       0       0  |       0       0       0     554       +8   25          0  |         0         0          0         0         0
DEC-26  11000 C        0       0       0       0       0  |       0       0       0     514       +8   25          0  |         0         0          0         0         0
DEC-26  11200 C        0       0       0       0       0  |       0       0       0     478       +8   26          0  |         0         0          0         0         0
DEC-26  11400 C        0       0       0       0       0  |       0       0       0     443       +6   26          0  |         0         0          0         0         0
DEC-26  11600 C        0       0       0       0       0  |       0       0       0     412       +7   26          0  |         0         0          0         0         0
DEC-26  11800 C        0       0       0       0       0  |       0       0       0     383       +6   26          0  |         0         0          0         0         0
DEC-26  12000 C        0       0       0       0       0  |       0       0       0     355       +5   26          0  |         0         0          0         0         0
DEC-26  12200 C        0       0       0       0       0  |       0       0       0     330       +5   26          0  |         0         0          0         0         0
DEC-26  12400 C        0       0       0       0       0  |       0       0       0     307       +5   26          0  |         0         0          0         0         0
DEC-26  12600 C        0       0       0       0       0  |       0       0       0     285       +4   26          0  |         0         0          0         0         0
DEC-26  12800 C        0       0       0       0       0  |       0       0       0     266       +5   26          0  |         0         0          0         0         0
DEC-26  13000 C        0       0       0       0       0  |       0       0       0     247       +4   26          0  |         0         0          0         0         0
DEC-26  13200 C        0       0       0       0       0  |       0       0       0     230       +4   26          0  |         0         0          0         0         0
DEC-26  13400 C        0       0       0       0       0  |       0       0       0     214       +3   26          0  |         0         0          0         0         0
DEC-26  13600 C        0       0       0       0       0  |       0       0       0     199       +3   26          0  |         0         0          0         0         0
DEC-26  13800 C        0       0       0       0       0  |       0       0       0     186       +3   26          0  |         0         0          0         0         0
DEC-26  14000 C        0       0       0       0       0  |       0       0       0     173       +3   26          0  |         0         0          0         0         0
DEC-26  14200 C        0       0       0       0       0  |       0       0       0     161       +2   26          0  |         0         0          0         0         0
DEC-26  14400 C        0       0       0       0       0  |       0       0       0     151       +3   26          0  |         0         0          0         0         0
DEC-26  14600 C        0       0       0       0       0  |       0       0       0     141       +3   27          0  |         0         0          0         0         0
DEC-26  14800 C        0       0       0       0       0  |       0       0       0     131       +2   27          0  |         0         0          0         0         0
DEC-26  15000 C        0       0       0       0       0  |       0       0       0     123       +2   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       4       -1   24          0  |         0         0          0         0         0
DEC-26   4000 P        0       0       0       0       0  |       0       0       0       6        0   25          0  |         0         0          0         0         0
DEC-26   4100 P        0       0       0       0       0  |       0       0       0       7        0   24          0  |         0         0          0         0         0
DEC-26   4200 P        0       0       0       0       0  |       0       0       0       9        0   24          0  |         0         0          0         0         0
DEC-26   4300 P        0       0       0       0       0  |       0       0       0      11        0   24          0  |         0         0          0         0         0
DEC-26   4400 P        0       0       0       0       0  |       0       0       0      13       -1   24          0  |         0         0          0         0         0
DEC-26   4500 P        0       0       0       0       0  |       0       0       0      16       -1   24          0  |         0         0          0         0         0
DEC-26   4600 P        0       0       0       0       0  |       0       0       0      20       -1   24          0  |         0         0          0         0         0
DEC-26   4700 P        0       0       0       0       0  |       0       0       0      24       -1   24          0  |         0         0          0         0         0
DEC-26   4800 P        0       0       0       0       0  |       0       0       0      29       -1   24          0  |         0         0          0         0         0
DEC-26   4900 P        0       0       0       0       0  |       0       0       0      34       -1   24          0  |         0         0          0         0         0
DEC-26   5000 P        0       0       0       0       0  |       0       0       0      40       -1   24          0  |         0         0          0         0         0
DEC-26   5200 P        0       0       0       0       0  |       0       0       0      54       -2   24          0  |         0         0          0         0         0
DEC-26   5400 P        0       0       0       0       0  |       0       0       0      72       -2   24          0  |         0         0          0         0         0
DEC-26   5600 P        0       0       0       0       0  |       0       0       0      94       -2   24          0  |       155       155          0         7         0
DEC-26   5800 P        0       0       0       0       0  |       0       0       0     120       -3   24          0  |         0         0          0         0         0
DEC-26   6000 P        0       0       0       0       0  |       0       0       0     150       -4   24          0  |       170       170          0        50         0
DEC-26   6200 P        0       0       0       0       0  |       0       0       0     186       -5   25          0  |         0         0          0         0         0
DEC-26   6400 P        0       0       0       0       0  |       0       0       0     228       -5   25          0  |         0         0          0         0         0
DEC-26   6600 P        0       0       0       0       0  |       0       0       0     274       -6   25          0  |         0         0          0         0         0
DEC-26   6800 P        0       0       0       0       0  |       0       0       0     327       -7   25          0  |         0         0          0         0         0
DEC-26   7000 P        0       0       0       0       0  |       0       0       0     386       -8   25          0  |       777       769          0       453         0
DEC-26   7200 P        0       0       0       0       0  |       0       0       0     451       -8   25          0  |         0         0          0       200         0
DEC-26   7400 P        0       0       0       0       0  |       0       0       0     522       -9   25          0  |         0         0          0         0         0
DEC-26   7600 P        0       0       0       0       0  |       0       0       0     599      -10   25          0  |         0         0          0         0         0
DEC-26   7800 P        0       0       0       0       0  |       0       0       0     682      -11   25          0  |         0         0          0         0         0
DEC-26   8000 P        0       0       0       0       0  |       0       0       0     771      -23   25          0  |         0         0          0       200         0
DEC-26   8200 P        0       0       0       0       0  |       0       0       0     874      -15   25          0  |         0         0          0         0         0
DEC-26   8400 P        0       0       0       0       0  |       0       0       0     974      -16   25          0  |         0         0          0         0         0
DEC-26   8600 P        0       0       0       0       0  |       0       0       0    1081      -18   25          0  |         0         0          0         0         0
DEC-26   8800 P        0       0       0       0       0  |       0       0       0    1193      -20   25          0  |         0         0          0         0         0
DEC-26   9000 P        0       0       0       0       0  |       0       0       0    1312      -20   25          0  |         0         0          0         0         0
DEC-26   9200 P        0       0       0       0       0  |       0       0       0    1436      -21   25          0  |         0         0          0         0         0
DEC-26   9400 P        0       0       0       0       0  |       0       0       0    1567      -22   25          0  |         0         0          0         0         0
DEC-26   9600 P        0       0       0       0       0  |       0       0       0    1702      -23   25          0  |         0         0          0         0         0
DEC-26   9800 P        0       0       0       0       0  |       0       0       0    1834      -20   25          0  |         0         0          0         0         0
DEC-26  10000 P        0       0       0       0       0  |       0       0       0    1977      -20   25          0  |         0         0          0         0         0
DEC-26  10200 P        0       0       0       0       0  |       0       0       0    2124      -21   25          0  |         0         0          0         0         0
DEC-26  10400 P        0       0       0       0       0  |       0       0       0    2275      -21   25          0  |         0         0          0         0         0
DEC-26  10600 P        0       0       0       0       0  |       0       0       0    2429      -22   25          0  |         0         0          0         0         0
DEC-26  10800 P        0       0       0       0       0  |       0       0       0    2586      -23   25          0  |         0         0          0         0         0
DEC-26  11000 P        0       0       0       0       0  |       0       0       0    2746      -23   25          0  |         0         0          0         0         0
DEC-26  11200 P        0       0       0       0       0  |       0       0       0    2910      -23   26          0  |         0         0          0         0         0
DEC-26  11400 P        0       0       0       0       0  |       0       0       0    3075      -25   26          0  |         0         0          0         0         0
DEC-26  11600 P        0       0       0       0       0  |       0       0       0    3244      -24   26          0  |         0         0          0         0         0
DEC-26  11800 P        0       0       0       0       0  |       0       0       0    3415      -25   26          0  |         0         0          0         0         0
DEC-26  12000 P        0       0       0       0       0  |       0       0       0    3587      -26   26          0  |         0         0          0         0         0
DEC-26  12200 P        0       0       0       0       0  |       0       0       0    3762      -26   26          0  |         0         0          0         0         0
DEC-26  12400 P        0       0       0       0       0  |       0       0       0    3939      -26   26          0  |         0         0          0         0         0
DEC-26  12600 P        0       0       0       0       0  |       0       0       0    4117      -27   26          0  |         0         0          0         0         0
DEC-26  12800 P        0       0       0       0       0  |       0       0       0    4298      -26   26          0  |         0         0          0         0         0
DEC-26  13000 P        0       0       0       0       0  |       0       0       0    4479      -27   26          0  |         0         0          0         0         0
DEC-26  13200 P        0       0       0       0       0  |       0       0       0    4662      -27   26          0  |         0         0          0         0         0
DEC-26  13400 P        0       0       0       0       0  |       0       0       0    4846      -28   26          0  |         0         0          0         0         0
DEC-26  13600 P        0       0       0       0       0  |       0       0       0    5031      -28   26          0  |         0         0          0         0         0
DEC-26  13800 P        0       0       0       0       0  |       0       0       0    5218      -28   26          0  |         0         0          0         0         0
DEC-26  14000 P        0       0       0       0       0  |       0       0       0    5405      -28   26          0  |         0         0          0         0         0
DEC-26  14200 P        0       0       0       0       0  |       0       0       0    5593      -29   26          0  |         0         0          0         0         0
DEC-26  14400 P        0       0       0       0       0  |       0       0       0    5783      -28   26          0  |         0         0          0         0         0
DEC-26  14600 P        0       0       0       0       0  |       0       0       0    5973      -28   27          0  |         0         0          0         0         0
DEC-26  14800 P        0       0       0       0       0  |       0       0       0    6163      -29   27          0  |         0         0          0         0         0
DEC-26  15000 P        0       0       0       0       0  |       0       0       0    6355      -29   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    3657      +27   31          0  |         0         0          0         0         0
JUN-27   5600 C        0       0       0       0       0  |       0       0       0    3493      +27   31          0  |         0         0          0         0         0
JUN-27   5800 C        0       0       0       0       0  |       0       0       0    3332      +27   30          0  |         0         0          0         0         0
JUN-27   6000 C        0       0       0       0       0  |       0       0       0    3173      +26   30          0  |         0         0          0         0         0
JUN-27   6200 C        0       0       0       0       0  |       0       0       0    3018      +25   30          0  |         0         0          0         0         0
JUN-27   6400 C        0       0       0       0       0  |       0       0       0    2866      +25   29          0  |         0         0          0         0         0
JUN-27   6600 C        0       0       0       0       0  |       0       0       0    2718      +25   29          0  |         0         0          0         0         0
JUN-27   6800 C        0       0       0       0       0  |       0       0       0    2573      +24   29          0  |         0         0          0         0         0
JUN-27   7000 C        0       0       0       0       0  |       0       0       0    2431      +23   28          0  |         0         0          0         0         0
JUN-27   7200 C        0       0       0       0       0  |       0       0       0    2293      +22   28          0  |         0         0          0         0         0
JUN-27   7400 C        0       0       0       0       0  |       0       0       0    2158      +21   27          0  |         0         0          0         0         0
JUN-27   7600 C        0       0       0       0       0  |       0       0       0    2028      +21   27          0  |         0         0          0         0         0
JUN-27   7800 C        0       0       0       0       0  |       0       0       0    1901      +20   27          0  |         0         0          0         0         0
JUN-27   8000 C        0       0       0       0       0  |       0       0       0    1778      +20   26          0  |         0         0          0         0         0
JUN-27   8200 C        0       0       0       0       0  |       0       0       0    1659      +19   26          0  |         0         0          0         0         0
JUN-27   8400 C        0       0       0       0       0  |       0       0       0    1544      +18   26          0  |         0         0          0         0         0
JUN-27   8600 C        0       0       0       0       0  |       0       0       0    1433      +17   25          0  |         0         0          0         0         0
JUN-27   8800 C        0       0       0       0       0  |       0       0       0    1326      +16   25          0  |         0         0          0         0         0
JUN-27   9000 C        0       0       0       0       0  |       0       0       0    1227      +16   24          0  |         0         0          0         0         0
JUN-27   9200 C        0       0       0       0       0  |       0       0       0    1132      +15   24          0  |         0         0          0         0         0
JUN-27   9400 C        0       0       0       0       0  |       0       0       0    1041      +14   24          0  |         0         0          0         0         0
JUN-27   9600 C        0       0       0       0       0  |       0       0       0     955      +13   24          0  |         0         0          0         0         0
JUN-27   9800 C        0       0       0       0       0  |       0       0       0     873      +13   23          0  |         0         0          0         0         0
JUN-27  10000 C        0       0       0       0       0  |       0       0       0     795      +12   23          0  |         0         0          0         0         0
JUN-27  10200 C        0       0       0       0       0  |       0       0       0     722      +11   23          0  |         0         0          0         0         0
JUN-27  10400 C        0       0       0       0       0  |       0       0       0     652      +10   22          0  |         0         0          0         0         0
JUN-27  10600 C        0       0       0       0       0  |       0       0       0     588      +10   22          0  |         0         0          0         0         0
JUN-27  10800 C        0       0       0       0       0  |       0       0       0     527       +9   22          0  |         0         0          0         0         0
JUN-27  11000 C        0       0       0       0       0  |       0       0       0     470       +8   21          0  |         0         0          0         0         0
JUN-27  11200 C        0       0       0       0       0  |       0       0       0     418       +7   21          0  |         0         0          0         0         0
JUN-27  11400 C        0       0       0       0       0  |       0       0       0     369       +6   21          0  |         0         0          0         0         0
JUN-27  11600 C        0       0       0       0       0  |       0       0       0     325       +6   20          0  |         0         0          0         0         0
JUN-27  11800 C        0       0       0       0       0  |       0       0       0     284       +6   20          0  |         0         0          0         0         0
JUN-27  12000 C        0       0       0       0       0  |       0       0       0     246       +4   20          0  |         0         0          0         0         0
JUN-27  12200 C        0       0       0       0       0  |       0       0       0     212       +4   19          0  |         0         0          0         0         0
JUN-27  12400 C        0       0       0       0       0  |       0       0       0     182       +4   19          0  |         0         0          0         0         0
JUN-27  12600 C        0       0       0       0       0  |       0       0       0     155       +4   19          0  |         0         0          0         0         0
JUN-27  12800 C        0       0       0       0       0  |       0       0       0     130       +2   18          0  |         0         0          0         0         0
JUN-27  13000 C        0       0       0       0       0  |       0       0       0     109       +2   18          0  |         0         0          0         0         0
JUN-27  13200 C        0       0       0       0       0  |       0       0       0      90       +2   18          0  |         0         0          0         0         0
JUN-27  13400 C        0       0       0       0       0  |       0       0       0      74       +2   17          0  |         0         0          0         0         0
JUN-27  13600 C        0       0       0       0       0  |       0       0       0      60       +1   17          0  |         0         0          0         0         0
JUN-27  13800 C        0       0       0       0       0  |       0       0       0      48       +1   17          0  |         0         0          0         0         0
JUN-27  14000 C        0       0       0       0       0  |       0       0       0      38       +1   16          0  |         0         0          0         0         0
JUN-27  14200 C        0       0       0       0       0  |       0       0       0      30       +1   16          0  |         0         0          0         0         0
JUN-27  14400 C        0       0       0       0       0  |       0       0       0      23       +1   16          0  |         0         0          0         0         0
JUN-27  14600 C        0       0       0       0       0  |       0       0       0      17        0   15          0  |         0         0          0         0         0
JUN-27  14800 C        0       0       0       0       0  |       0       0       0      13       +1   15          0  |         0         0          0         0         0
JUN-27  15000 C        0       0       0       0       0  |       0       0       0       9        0   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     257       -5   31          0  |         0         0          0         0         0
JUN-27   5600 P        0       0       0       0       0  |       0       0       0     293       -5   31          0  |         0         0          0         0         0
JUN-27   5800 P        0       0       0       0       0  |       0       0       0     332       -5   30          0  |         0         0          0         0         0
JUN-27   6000 P        0       0       0       0       0  |       0       0       0     373       -6   30          0  |         0         0          0         0         0
JUN-27   6200 P        0       0       0       0       0  |       0       0       0     418       -7   30          0  |         0         0          0         0         0
JUN-27   6400 P        0       0       0       0       0  |       0       0       0     466       -7   29          0  |         0         0          0         0         0
JUN-27   6600 P        0       0       0       0       0  |       0       0       0     518       -7   29          0  |         0         0          0         0         0
JUN-27   6800 P        0       0       0       0       0  |       0       0       0     573       -8   29          0  |         0         0          0         0         0
JUN-27   7000 P        0       0       0       0       0  |       0       0       0     631       -9   28          0  |         0         0          0         0         0
JUN-27   7200 P        0       0       0       0       0  |       0       0       0     693      -10   28          0  |         0         0          0         0         0
JUN-27   7400 P        0       0       0       0       0  |       0       0       0     758      -11   27          0  |         0         0          0         0         0
JUN-27   7600 P        0       0       0       0       0  |       0       0       0     828      -11   27          0  |         0         0          0         0         0
JUN-27   7800 P        0       0       0       0       0  |       0       0       0     901      -12   27          0  |         0         0          0         0         0
JUN-27   8000 P        0       0       0       0       0  |       0       0       0     978      -12   26          0  |         0         0          0         0         0
JUN-27   8200 P        0       0       0       0       0  |       0       0       0    1059      -13   26          0  |         0         0          0         0         0
JUN-27   8400 P        0       0       0       0       0  |       0       0       0    1144      -14   26          0  |         0         0          0         0         0
JUN-27   8600 P        0       0       0       0       0  |       0       0       0    1233      -15   25          0  |         0         0          0         0         0
JUN-27   8800 P        0       0       0       0       0  |       0       0       0    1326      -16   25          0  |         0         0          0         0         0
JUN-27   9000 P        0       0       0       0       0  |       0       0       0    1427      -16   24          0  |         0         0          0         0         0
JUN-27   9200 P        0       0       0       0       0  |       0       0       0    1532      -17   24          0  |         0         0          0         0         0
JUN-27   9400 P        0       0       0       0       0  |       0       0       0    1641      -18   24          0  |         0         0          0         0         0
JUN-27   9600 P        0       0       0       0       0  |       0       0       0    1755      -19   24          0  |         0         0          0         0         0
JUN-27   9800 P        0       0       0       0       0  |       0       0       0    1873      -19   23          0  |         0         0          0         0         0
JUN-27  10000 P        0       0       0       0       0  |       0       0       0    1995      -20   23          0  |         0         0          0         0         0
JUN-27  10200 P        0       0       0       0       0  |       0       0       0    2122      -21   23          0  |         0         0          0         0         0
JUN-27  10400 P        0       0       0       0       0  |       0       0       0    2252      -22   22          0  |         0         0          0         0         0
JUN-27  10600 P        0       0       0       0       0  |       0       0       0    2388      -22   22          0  |         0         0          0         0         0
JUN-27  10800 P        0       0       0       0       0  |       0       0       0    2527      -23   22          0  |         0         0          0         0         0
JUN-27  11000 P        0       0       0       0       0  |       0       0       0    2670      -24   21          0  |         0         0          0         0         0
JUN-27  11200 P        0       0       0       0       0  |       0       0       0    2818      -25   21          0  |         0         0          0         0         0
JUN-27  11400 P        0       0       0       0       0  |       0       0       0    2969      -26   21          0  |         0         0          0         0         0
JUN-27  11600 P        0       0       0       0       0  |       0       0       0    3125      -26   20          0  |         0         0          0         0         0
JUN-27  11800 P        0       0       0       0       0  |       0       0       0    3284      -26   20          0  |         0         0          0         0         0
JUN-27  12000 P        0       0       0       0       0  |       0       0       0    3446      -28   20          0  |         0         0          0         0         0
JUN-27  12200 P        0       0       0       0       0  |       0       0       0    3612      -28   19          0  |         0         0          0         0         0
JUN-27  12400 P        0       0       0       0       0  |       0       0       0    3782      -28   19          0  |         0         0          0         0         0
JUN-27  12600 P        0       0       0       0       0  |       0       0       0    3955      -28   19          0  |         0         0          0         0         0
JUN-27  12800 P        0       0       0       0       0  |       0       0       0    4130      -30   18          0  |         0         0          0         0         0
JUN-27  13000 P        0       0       0       0       0  |       0       0       0    4309      -30   18          0  |         0         0          0         0         0
JUN-27  13200 P        0       0       0       0       0  |       0       0       0    4490      -30   18          0  |         0         0          0         0         0
JUN-27  13400 P        0       0       0       0       0  |       0       0       0    4674      -30   17          0  |         0         0          0         0         0
JUN-27  13600 P        0       0       0       0       0  |       0       0       0    4860      -31   17          0  |         0         0          0         0         0
JUN-27  13800 P        0       0       0       0       0  |       0       0       0    5048      -31   17          0  |         0         0          0         0         0
JUN-27  14000 P        0       0       0       0       0  |       0       0       0    5238      -31   16          0  |         0         0          0         0         0
JUN-27  14200 P        0       0       0       0       0  |       0       0       0    5430      -31   16          0  |         0         0          0         0         0
JUN-27  14400 P        0       0       0       0       0  |       0       0       0    5623      -31   16          0  |         0         0          0         0         0
JUN-27  14600 P        0       0       0       0       0  |       0       0       0    5817      -32   15          0  |         0         0          0         0         0
JUN-27  14800 P        0       0       0       0       0  |       0       0       0    6013      -31   15          0  |         0         0          0         0         0
JUN-27  15000 P        0       0       0       0       0  |       0       0       0    6209      -32   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    5054      +30   34          0  |         0         0          0         0         0
DEC-27   4000 C        0       0       0       0       0  |       0       0       0    4965      +30   34          0  |         0         0          0         0         0
DEC-27   4100 C        0       0       0       0       0  |       0       0       0    4876      +30   34          0  |         0         0          0         0         0
DEC-27   4200 C        0       0       0       0       0  |       0       0       0    4788      +30   34          0  |         0         0          0         0         0
DEC-27   4300 C        0       0       0       0       0  |       0       0       0    4700      +30   33          0  |         0         0          0         0         0
DEC-27   4400 C        0       0       0       0       0  |       0       0       0    4613      +29   33          0  |         0         0          0         0         0
DEC-27   4500 C        0       0       0       0       0  |       0       0       0    4526      +29   33          0  |         0         0          0         0         0
DEC-27   4600 C        0       0       0       0       0  |       0       0       0    4440      +29   33          0  |         0         0          0         0         0
DEC-27   4700 C        0       0       0       0       0  |       0       0       0    4355      +29   33          0  |         0         0          0         0         0
DEC-27   4800 C        0       0       0       0       0  |       0       0       0    4270      +28   32          0  |         0         0          0         0         0
DEC-27   4900 C        0       0       0       0       0  |       0       0       0    4186      +28   32          0  |         0         0          0         0         0
DEC-27   5000 C        0       0       0       0       0  |       0       0       0    4103      +28   32          0  |         0         0          0         0         0
DEC-27   5200 C        0       0       0       0       0  |       0       0       0    3938      +27   32          0  |         0         0          0         0         0
DEC-27   5400 C        0       0       0       0       0  |       0       0       0    3777      +28   31          0  |         0         0          0         0         0
DEC-27   5600 C        0       0       0       0       0  |       0       0       0    3617      +26   31          0  |         0         0          0         0         0
DEC-27   5800 C        0       0       0       0       0  |       0       0       0    3461      +26   30          0  |         0         0          0         0         0
DEC-27   6000 C        0       0       0       0       0  |       0       0       0    3307      +25   30          0  |         0         0          0         0         0
DEC-27   6200 C        0       0       0       0       0  |       0       0       0    3157      +25   30          0  |         0         0          0         0         0
DEC-27   6400 C        0       0       0       0       0  |       0       0       0    3009      +25   29          0  |         0         0          0         0         0
DEC-27   6600 C        0       0       0       0       0  |       0       0       0    2864      +24   29          0  |         0         0          0         0         0
DEC-27   6800 C        0       0       0       0       0  |       0       0       0    2723      +24   29          0  |         0         0          0         0         0
DEC-27   7000 C        0       0       0       0       0  |       0       0       0    2584      +22   28          0  |         0         0          0         0         0
DEC-27   7200 C        0       0       0       0       0  |       0       0       0    2449      +22   28          0  |         0         0          0         0         0
DEC-27   7400 C        0       0       0       0       0  |       0       0       0    2317      +22   27          0  |         0         0          0         0         0
DEC-27   7600 C        0       0       0       0       0  |       0       0       0    2188      +21   27          0  |         0         0          0         0         0
DEC-27   7800 C        0       0       0       0       0  |       0       0       0    2063      +20   27          0  |         0         0          0         0         0
DEC-27   8000 C        0       0       0       0       0  |       0       0       0    1941      +20   26          0  |         0         0          0         0         0
DEC-27   8200 C        0       0       0       0       0  |       0       0       0    1822      +18   26          0  |         0         0          0         0         0
DEC-27   8400 C        0       0       0       0       0  |       0       0       0    1707      +18   26          0  |         0         0          0         0         0
DEC-27   8600 C        0       0       0       0       0  |       0       0       0    1596      +17   25          0  |         0         0          0         0         0
DEC-27   8800 C        0       0       0       0       0  |       0       0       0    1488      +17   25          0  |         0         0          0         0         0
DEC-27   9000 C        0       0       0       0       0  |       0       0       0    1387      +15   24          0  |         0         0          0         0         0
DEC-27   9200 C        0       0       0       0       0  |       0       0       0    1291      +16   24          0  |         0         0          0         0         0
DEC-27   9400 C        0       0       0       0       0  |       0       0       0    1198      +15   24          0  |       145       145          0       150         0
DEC-27   9600 C        0       0       0       0       0  |       0       0       0    1109      +14   24          0  |         0         0          0         0         0
DEC-27   9800 C        0       0       0       0       0  |       0       0       0    1023      +13   23          0  |         0         0          0         0         0
DEC-27  10000 C        0       0       0       0       0  |       0       0       0     942      +12   23          0  |         0         0          0         0         0
DEC-27  10200 C        0       0       0       0       0  |       0       0       0     864      +11   23          0  |         0         0          0         0         0
DEC-27  10400 C        0       0       0       0       0  |       0       0       0     790      +10   22          0  |         0         0          0         0         0
DEC-27  10600 C        0       0       0       0       0  |       0       0       0     721      +11   22          0  |         0         0          0         0         0
DEC-27  10800 C        0       0       0       0       0  |       0       0       0     655      +10   22          0  |         0         0          0         0         0
DEC-27  11000 C        0       0       0       0       0  |       0       0       0     592       +9   21          0  |         0         0          0         0         0
DEC-27  11200 C        0       0       0       0       0  |       0       0       0     534       +8   21          0  |         0         0          0         0         0
DEC-27  11400 C        0       0       0       0       0  |       0       0       0     479       +8   21          0  |         0         0          0         0         0
DEC-27  11600 C        0       0       0       0       0  |       0       0       0     428       +7   20          0  |         0         0          0         0         0
DEC-27  11800 C        0       0       0       0       0  |       0       0       0     380       +6   20          0  |         0         0          0         0         0
DEC-27  12000 C        0       0       0       0       0  |       0       0       0     336       +5   20          0  |         0         0          0         0         0
DEC-27  12200 C        0       0       0       0       0  |       0       0       0     296       +5   19          0  |         0         0          0         0         0
DEC-27  12400 C        0       0       0       0       0  |       0       0       0     259       +5   19          0  |         0         0          0         0         0
DEC-27  12600 C        0       0       0       0       0  |       0       0       0     225       +5   19          0  |         0         0          0         0         0
DEC-27  12800 C        0       0       0       0       0  |       0       0       0     194       +4   18          0  |         0         0          0         0         0
DEC-27  13000 C        0       0       0       0       0  |       0       0       0     166       +3   18          0  |         0         0          0         0         0
DEC-27  13200 C        0       0       0       0       0  |       0       0       0     141       +3   18          0  |         0         0          0         0         0
DEC-27  13400 C        0       0       0       0       0  |       0       0       0     119       +3   17          0  |         0         0          0         0         0
DEC-27  13600 C        0       0       0       0       0  |       0       0       0      99       +2   17          0  |         0         0          0         0         0
DEC-27  13800 C        0       0       0       0       0  |       0       0       0      82       +2   17          0  |         0         0          0         0         0
DEC-27  14000 C        0       0       0       0       0  |       0       0       0      67       +1   16          0  |         0         0          0         0         0
DEC-27  14200 C        0       0       0       0       0  |       0       0       0      54       +1   16          0  |         0         0          0         0         0
DEC-27  14400 C        0       0       0       0       0  |       0       0       0      44       +1   16          0  |         0         0          0         0         0
DEC-27  14600 C        0       0       0       0       0  |       0       0       0      34        0   15          0  |         0         0          0         0         0
DEC-27  14800 C        0       0       0       0       0  |       0       0       0      27       +1   15          0  |         0         0          0         0         0
DEC-27  15000 C        0       0       0       0       0  |       0       0       0      20        0   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     114       -2   34          0  |         0         0          0         0         0
DEC-27   4000 P        0       0       0       0       0  |       0       0       0     125       -2   34          0  |         0         0          0         0         0
DEC-27   4100 P        0       0       0       0       0  |       0       0       0     136       -2   34          0  |         0         0          0         0         0
DEC-27   4200 P        0       0       0       0       0  |       0       0       0     148       -2   34          0  |         0         0          0         0         0
DEC-27   4300 P        0       0       0       0       0  |       0       0       0     160       -2   33          0  |         0         0          0         0         0
DEC-27   4400 P        0       0       0       0       0  |       0       0       0     173       -3   33          0  |         0         0          0         0         0
DEC-27   4500 P        0       0       0       0       0  |       0       0       0     186       -3   33          0  |         0         0          0         0         0
DEC-27   4600 P        0       0       0       0       0  |       0       0       0     200       -3   33          0  |         0         0          0         0         0
DEC-27   4700 P        0       0       0       0       0  |       0       0       0     215       -3   33          0  |         0         0          0         0         0
DEC-27   4800 P        0       0       0       0       0  |       0       0       0     230       -4   32          0  |         0         0          0         0         0
DEC-27   4900 P        0       0       0       0       0  |       0       0       0     246       -4   32          0  |         0         0          0         0         0
DEC-27   5000 P        0       0       0       0       0  |       0       0       0     263       -4   32          0  |         0         0          0         0         0
DEC-27   5200 P        0       0       0       0       0  |       0       0       0     298       -5   32          0  |         0         0          0         0         0
DEC-27   5400 P        0       0       0       0       0  |       0       0       0     337       -4   31          0  |         0         0          0         0         0
DEC-27   5600 P        0       0       0       0       0  |       0       0       0     377       -6   31          0  |         0         0          0         0         0
DEC-27   5800 P        0       0       0       0       0  |       0       0       0     421       -6   30          0  |         0         0          0         0         0
DEC-27   6000 P        0       0       0       0       0  |       0       0       0     467       -7   30          0  |         0         0          0         0         0
DEC-27   6200 P        0       0       0       0       0  |       0       0       0     517       -7   30          0  |         0         0          0         0         0
DEC-27   6400 P        0       0       0       0       0  |       0       0       0     569       -7   29          0  |         0         0          0         0         0
DEC-27   6600 P        0       0       0       0       0  |       0       0       0     624       -8   29          0  |         0         0          0         0         0
DEC-27   6800 P        0       0       0       0       0  |       0       0       0     683       -8   29          0  |         0         0          0         0         0
DEC-27   7000 P        0       0       0       0       0  |       0       0       0     744      -10   28          0  |         0         0          0         0         0
DEC-27   7200 P        0       0       0       0       0  |       0       0       0     809      -10   28          0  |         0         0          0         0         0
DEC-27   7400 P        0       0       0       0       0  |       0       0       0     877      -10   27          0  |         0         0          0         0         0
DEC-27   7600 P        0       0       0       0       0  |       0       0       0     948      -11   27          0  |         0         0          0         0         0
DEC-27   7800 P        0       0       0       0       0  |       0       0       0    1023      -12   27          0  |         0         0          0         0         0
DEC-27   8000 P        0       0       0       0       0  |       0       0       0    1101      -12   26          0  |         0         0          0         0         0
DEC-27   8200 P        0       0       0       0       0  |       0       0       0    1182      -14   26          0  |         0         0          0         0         0
DEC-27   8400 P        0       0       0       0       0  |       0       0       0    1267      -14   26          0  |         0         0          0         0         0
DEC-27   8600 P        0       0       0       0       0  |       0       0       0    1356      -15   25          0  |         0         0          0         0         0
DEC-27   8800 P        0       0       0       0       0  |       0       0       0    1448      -15   25          0  |         0         0          0         0         0
DEC-27   9000 P        0       0       0       0       0  |       0       0       0    1547      -17   24          0  |         0         0          0         0         0
DEC-27   9200 P        0       0       0       0       0  |       0       0       0    1651      -16   24          0  |         0         0          0         0         0
DEC-27   9400 P        0       0       0       0       0  |       0       0       0    1758      -17   24          0  |         0         0          0         0         0
DEC-27   9600 P        0       0       0       0       0  |       0       0       0    1869      -18   24          0  |         0         0          0         0         0
DEC-27   9800 P        0       0       0       0       0  |       0       0       0    1983      -19   23          0  |         0         0          0         0         0
DEC-27  10000 P        0       0       0       0       0  |       0       0       0    2102      -20   23          0  |         0         0          0         0         0
DEC-27  10200 P        0       0       0       0       0  |       0       0       0    2224      -21   23          0  |         0         0          0         0         0
DEC-27  10400 P        0       0       0       0       0  |       0       0       0    2350      -22   22          0  |         0         0          0         0         0
DEC-27  10600 P        0       0       0       0       0  |       0       0       0    2481      -21   22          0  |         0         0          0         0         0
DEC-27  10800 P        0       0       0       0       0  |       0       0       0    2615      -22   22          0  |         0         0          0         0         0
DEC-27  11000 P        0       0       0       0       0  |       0       0       0    2752      -23   21          0  |         0         0          0         0         0
DEC-27  11200 P        0       0       0       0       0  |       0       0       0    2894      -24   21          0  |         0         0          0         0         0
DEC-27  11400 P        0       0       0       0       0  |       0       0       0    3039      -24   21          0  |         0         0          0         0         0
DEC-27  11600 P        0       0       0       0       0  |       0       0       0    3188      -25   20          0  |         0         0          0         0         0
DEC-27  11800 P        0       0       0       0       0  |       0       0       0    3340      -26   20          0  |         0         0          0         0         0
DEC-27  12000 P        0       0       0       0       0  |       0       0       0    3496      -27   20          0  |         0         0          0         0         0
DEC-27  12200 P        0       0       0       0       0  |       0       0       0    3656      -27   19          0  |         0         0          0         0         0
DEC-27  12400 P        0       0       0       0       0  |       0       0       0    3819      -27   19          0  |         0         0          0         0         0
DEC-27  12600 P        0       0       0       0       0  |       0       0       0    3985      -27   19          0  |         0         0          0         0         0
DEC-27  12800 P        0       0       0       0       0  |       0       0       0    4154      -28   18          0  |         0         0          0         0         0
DEC-27  13000 P        0       0       0       0       0  |       0       0       0    4326      -29   18          0  |         0         0          0         0         0
DEC-27  13200 P        0       0       0       0       0  |       0       0       0    4501      -29   18          0  |         0         0          0         0         0
DEC-27  13400 P        0       0       0       0       0  |       0       0       0    4679      -29   17          0  |         0         0          0         0         0
DEC-27  13600 P        0       0       0       0       0  |       0       0       0    4859      -30   17          0  |         0         0          0         0         0
DEC-27  13800 P        0       0       0       0       0  |       0       0       0    5042      -30   17          0  |         0         0          0         0         0
DEC-27  14000 P        0       0       0       0       0  |       0       0       0    5227      -31   16          0  |         0         0          0         0         0
DEC-27  14200 P        0       0       0       0       0  |       0       0       0    5414      -31   16          0  |         0         0          0         0         0
DEC-27  14400 P        0       0       0       0       0  |       0       0       0    5604      -31   16          0  |         0         0          0         0         0
DEC-27  14600 P        0       0       0       0       0  |       0       0       0    5794      -32   15          0  |         0         0          0         0         0
DEC-27  14800 P        0       0       0       0       0  |       0       0       0    5987      -31   15          0  |         0         0          0         0         0
DEC-27  15000 P        0       0       0       0       0  |       0       0       0    6180      -32   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    5217      +37   34          0  |         0         0          0         0         0
DEC-28   4000 C        0       0       0       0       0  |       0       0       0    5132      +37   34          0  |         0         0          0         0         0
DEC-28   4100 C        0       0       0       0       0  |       0       0       0    5048      +37   34          0  |         0         0          0         0         0
DEC-28   4200 C        0       0       0       0       0  |       0       0       0    4965      +38   34          0  |         0         0          0         0         0
DEC-28   4300 C        0       0       0       0       0  |       0       0       0    4882      +38   34          0  |         0         0          0         0         0
DEC-28   4400 C        0       0       0       0       0  |       0       0       0    4800      +39   34          0  |         0         0          0         0         0
DEC-28   4500 C        0       0       0       0       0  |       0       0       0    4718      +38   33          0  |         0         0          0         0         0
DEC-28   4600 C        0       0       0       0       0  |       0       0       0    4637      +39   33          0  |         0         0          0         0         0
DEC-28   4700 C        0       0       0       0       0  |       0       0       0    4557      +39   33          0  |         0         0          0         0         0
DEC-28   4800 C        0       0       0       0       0  |       0       0       0    4477      +39   33          0  |         0         0          0         0         0
DEC-28   4900 C        0       0       0       0       0  |       0       0       0    4398      +40   33          0  |         0         0          0         0         0
DEC-28   5000 C        0       0       0       0       0  |       0       0       0    4319      +40   32          0  |         0         0          0         0         0
DEC-28   5200 C        0       0       0       0       0  |       0       0       0    4163      +40   32          0  |         0         0          0         0         0
DEC-28   5400 C        0       0       0       0       0  |       0       0       0    4010      +40   32          0  |         0         0          0         0         0
DEC-28   5600 C        0       0       0       0       0  |       0       0       0    3860      +41   31          0  |         0         0          0         0         0
DEC-28   5800 C        0       0       0       0       0  |       0       0       0    3712      +42   31          0  |         0         0          0         0         0
DEC-28   6000 C        0       0       0       0       0  |       0       0       0    3566      +42   30          0  |         0         0          0         0         0
DEC-28   6200 C        0       0       0       0       0  |       0       0       0    3423      +42   30          0  |         0         0          0         0         0
DEC-28   6400 C        0       0       0       0       0  |       0       0       0    3282      +42   30          0  |         0         0          0         0         0
DEC-28   6600 C        0       0       0       0       0  |       0       0       0    3144      +43   29          0  |         0         0          0         0         0
DEC-28   6800 C        0       0       0       0       0  |       0       0       0    3008      +43   29          0  |         0         0          0         0         0
DEC-28   7000 C        0       0       0       0       0  |       0       0       0    2875      +43   29          0  |         0         0          0         0         0
DEC-28   7200 C        0       0       0       0       0  |       0       0       0    2744      +43   28          0  |         0         0          0         0         0
DEC-28   7400 C        0       0       0       0       0  |       0       0       0    2616      +43   28          0  |         0         0          0         0         0
DEC-28   7600 C        0       0       0       0       0  |       0       0       0    2491      +44   27          0  |         0         0          0         0         0
DEC-28   7800 C        0       0       0       0       0  |       0       0       0    2368      +43   27          0  |         0         0          0         0         0
DEC-28   8000 C        0       0       0       0       0  |       0       0       0    2248      +43   27          0  |         0         0          0         0         0
DEC-28   8200 C        0       0       0       0       0  |       0       0       0    2130      +43   26          0  |         0         0          0         0         0
DEC-28   8400 C        0       0       0       0       0  |       0       0       0    2016      +43   26          0  |         0         0          0         0         0
DEC-28   8600 C        0       0       0       0       0  |       0       0       0    1904      +43   26          0  |         0         0          0         0         0
DEC-28   8800 C        0       0       0       0       0  |       0       0       0    1795      +42   25          0  |         0         0          0         0         0
DEC-28   9000 C        0       0       0       0       0  |       0       0       0    1689      +38   25          0  |         0         0          0         0         0
DEC-28   9200 C        0       0       0       0       0  |       0       0       0    1590      +38   24          0  |         0         0          0         0         0
DEC-28   9400 C        0       0       0       0       0  |       0       0       0    1494      +37   24          0  |         0         0          0         0         0
DEC-28   9600 C        0       0       0       0       0  |       0       0       0    1401      +37   24          0  |         0         0          0         0         0
DEC-28   9800 C        0       0       0       0       0  |       0       0       0    1311      +36   23          0  |         0         0          0         0         0
DEC-28  10000 C        0       0       0       0       0  |       0       0       0    1225      +36   23          0  |         0         0          0         0         0
DEC-28  10200 C        0       0       0       0       0  |       0       0       0    1141      +35   23          0  |         0         0          0         0         0
DEC-28  10400 C        0       0       0       0       0  |       0       0       0    1061      +34   23          0  |         0         0          0         0         0
DEC-28  10600 C        0       0       0       0       0  |       0       0       0     983      +33   22          0  |         0         0          0         0         0
DEC-28  10800 C        0       0       0       0       0  |       0       0       0     909      +32   22          0  |         0         0          0         0         0
DEC-28  11000 C        0       0       0       0       0  |       0       0       0     839      +32   22          0  |         0         0          0         0         0
DEC-28  11200 C        0       0       0       0       0  |       0       0       0     771      +30   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     208       +5   34          0  |         0         0          0         0         0
DEC-28   4000 P        0       0       0       0       0  |       0       0       0     223       +5   34          0  |         0         0          0         0         0
DEC-28   4100 P        0       0       0       0       0  |       0       0       0     239       +5   34          0  |         0         0          0         0         0
DEC-28   4200 P        0       0       0       0       0  |       0       0       0     256       +6   34          0  |         0         0          0         0         0
DEC-28   4300 P        0       0       0       0       0  |       0       0       0     273       +6   34          0  |         0         0          0         0         0
DEC-28   4400 P        0       0       0       0       0  |       0       0       0     291       +7   34          0  |         0         0          0         0         0
DEC-28   4500 P        0       0       0       0       0  |       0       0       0     309       +6   33          0  |         0         0          0         0         0
DEC-28   4600 P        0       0       0       0       0  |       0       0       0     328       +7   33          0  |         0         0          0         0         0
DEC-28   4700 P        0       0       0       0       0  |       0       0       0     348       +7   33          0  |         0         0          0         0         0
DEC-28   4800 P        0       0       0       0       0  |       0       0       0     368       +7   33          0  |         0         0          0         0         0
DEC-28   4900 P        0       0       0       0       0  |       0       0       0     389       +8   33          0  |         0         0          0         0         0
DEC-28   5000 P        0       0       0       0       0  |       0       0       0     410       +8   32          0  |         0         0          0         0         0
DEC-28   5200 P        0       0       0       0       0  |       0       0       0     454       +8   32          0  |         0         0          0         0         0
DEC-28   5400 P        0       0       0       0       0  |       0       0       0     501       +8   32          0  |         0         0          0         0         0
DEC-28   5600 P        0       0       0       0       0  |       0       0       0     551       +9   31          0  |         0         0          0         0         0
DEC-28   5800 P        0       0       0       0       0  |       0       0       0     603      +10   31          0  |         0         0          0         0         0
DEC-28   6000 P        0       0       0       0       0  |       0       0       0     657      +10   30          0  |         0         0          0         0         0
DEC-28   6200 P        0       0       0       0       0  |       0       0       0     714      +10   30          0  |         0         0          0         0         0
DEC-28   6400 P        0       0       0       0       0  |       0       0       0     773      +10   30          0  |         0         0          0         0         0
DEC-28   6600 P        0       0       0       0       0  |       0       0       0     835      +11   29          0  |         0         0          0         0         0
DEC-28   6800 P        0       0       0       0       0  |       0       0       0     899      +11   29          0  |         0         0          0         0         0
DEC-28   7000 P        0       0       0       0       0  |       0       0       0     966      +11   29          0  |         0         0          0         0         0
DEC-28   7200 P        0       0       0       0       0  |       0       0       0    1035      +11   28          0  |         0         0          0         0         0
DEC-28   7400 P        0       0       0       0       0  |       0       0       0    1107      +11   28          0  |         0         0          0         0         0
DEC-28   7600 P        0       0       0       0       0  |       0       0       0    1182      +12   27          0  |         0         0          0         0         0
DEC-28   7800 P        0       0       0       0       0  |       0       0       0    1259      +11   27          0  |         0         0          0         0         0
DEC-28   8000 P        0       0       0       0       0  |       0       0       0    1339      +11   27          0  |         0         0          0         0         0
DEC-28   8200 P        0       0       0       0       0  |       0       0       0    1421      +11   26          0  |         0         0          0         0         0
DEC-28   8400 P        0       0       0       0       0  |       0       0       0    1507      +11   26          0  |         0         0          0         0         0
DEC-28   8600 P        0       0       0       0       0  |       0       0       0    1595      +11   26          0  |         0         0          0         0         0
DEC-28   8800 P        0       0       0       0       0  |       0       0       0    1686      +10   25          0  |         0         0          0         0         0
DEC-28   9000 P        0       0       0       0       0  |       0       0       0    1780       +6   25          0  |         0         0          0         0         0
DEC-28   9200 P        0       0       0       0       0  |       0       0       0    1881       +6   24          0  |         0         0          0         0         0
DEC-28   9400 P        0       0       0       0       0  |       0       0       0    1985       +5   24          0  |         0         0          0         0         0
DEC-28   9600 P        0       0       0       0       0  |       0       0       0    2092       +5   24          0  |         0         0          0         0         0
DEC-28   9800 P        0       0       0       0       0  |       0       0       0    2202       +4   23          0  |         0         0          0         0         0
DEC-28  10000 P        0       0       0       0       0  |       0       0       0    2316       +4   23          0  |         0         0          0         0         0
DEC-28  10200 P        0       0       0       0       0  |       0       0       0    2432       +3   23          0  |         0         0          0         0         0
DEC-28  10400 P        0       0       0       0       0  |       0       0       0    2552       +2   23          0  |         0         0          0         0         0
DEC-28  10600 P        0       0       0       0       0  |       0       0       0    2674       +1   22          0  |         0         0          0         0         0
DEC-28  10800 P        0       0       0       0       0  |       0       0       0    2800        0   22          0  |         0         0          0         0         0
DEC-28  11000 P        0       0       0       0       0  |       0       0       0    2930        0   22          0  |         0         0          0         0         0
DEC-28  11200 P        0       0       0       0       0  |       0       0       0    3062       -2   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    4826      +27   33          0  |         0         0          0         0         0
DEC-29   4700 C        0       0       0       0       0  |       0       0       0    4749      +27   33          0  |         0         0          0         0         0
DEC-29   4800 C        0       0       0       0       0  |       0       0       0    4673      +27   33          0  |         0         0          0         0         0
DEC-29   4900 C        0       0       0       0       0  |       0       0       0    4597      +27   33          0  |         0         0          0         0         0
DEC-29   5000 C        0       0       0       0       0  |       0       0       0    4521      +26   32          0  |         0         0          0         0         0
DEC-29   5200 C        0       0       0       0       0  |       0       0       0    4372      +26   32          0  |         0         0          0         0         0
DEC-29   5400 C        0       0       0       0       0  |       0       0       0    4225      +26   32          0  |         0         0          0         0         0
DEC-29   5600 C        0       0       0       0       0  |       0       0       0    4081      +26   31          0  |         0         0          0         0         0
DEC-29   5800 C        0       0       0       0       0  |       0       0       0    3938      +25   31          0  |         0         0          0         0         0
DEC-29   6000 C        0       0       0       0       0  |       0       0       0    3797      +25   30          0  |         0         0          0         0         0
DEC-29   6200 C        0       0       0       0       0  |       0       0       0    3659      +25   30          0  |         0         0          0         0         0
DEC-29   6400 C        0       0       0       0       0  |       0       0       0    3522      +24   30          0  |         0         0          0         0         0
DEC-29   6600 C        0       0       0       0       0  |       0       0       0    3388      +24   29          0  |         0         0          0         0         0
DEC-29   6800 C        0       0       0       0       0  |       0       0       0    3255      +22   29          0  |         0         0          0         0         0
DEC-29   7000 C        0       0       0       0       0  |       0       0       0    3125      +22   29          0  |         0         0          0         0         0
DEC-29   7200 C        0       0       0       0       0  |       0       0       0    2997      +22   28          0  |         0         0          0         0         0
DEC-29   7400 C        0       0       0       0       0  |       0       0       0    2871      +21   28          0  |         0         0          0         0         0
DEC-29   7600 C        0       0       0       0       0  |       0       0       0    2748      +21   27          0  |         0         0          0         0         0
DEC-29   7800 C        0       0       0       0       0  |       0       0       0    2626      +20   27          0  |         0         0          0         0         0
DEC-29   8000 C        0       0       0       0       0  |       0       0       0    2507      +20   27          0  |         0         0          0         0         0
DEC-29   8200 C        0       0       0       0       0  |       0       0       0    2390      +20   26          0  |         0         0          0         0         0
DEC-29   8400 C        0       0       0       0       0  |       0       0       0    2275      +19   26          0  |         0         0          0         0         0
DEC-29   8600 C        0       0       0       0       0  |       0       0       0    2162      +18   26          0  |         0         0          0         0         0
DEC-29   8800 C        0       0       0       0       0  |       0       0       0    2052      +18   25          0  |         0         0          0         0         0
DEC-29   9000 C        0       0       0       0       0  |       0       0       0    1944      +17   25          0  |         0         0          0         0         0
DEC-29   9200 C        0       0       0       0       0  |       0       0       0    1843      +16   24          0  |         0         0          0         0         0
DEC-29   9400 C        0       0       0       0       0  |       0       0       0    1745      +16   24          0  |         0         0          0         0         0
DEC-29   9600 C        0       0       0       0       0  |       0       0       0    1649      +15   24          0  |         0         0          0         0         0
DEC-29   9800 C        0       0       0       0       0  |       0       0       0    1556      +14   23          0  |         0         0          0         0         0
DEC-29  10000 C        0       0       0       0       0  |       0       0       0    1466      +14   23          0  |         0         0          0         0         0
DEC-29  10200 C        0       0       0       0       0  |       0       0       0    1378      +13   23          0  |         0         0          0         0         0
DEC-29  10400 C        0       0       0       0       0  |       0       0       0    1293      +13   23          0  |         0         0          0         0         0
DEC-29  10600 C        0       0       0       0       0  |       0       0       0    1211      +13   22          0  |         0         0          0         0         0
DEC-29  10800 C        0       0       0       0       0  |       0       0       0    1131      +12   22          0  |         0         0          0         0         0
DEC-29  11000 C        0       0       0       0       0  |       0       0       0    1054      +11   22          0  |         0         0          0         0         0
DEC-29  11200 C        0       0       0       0       0  |       0       0       0     980      +10   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     445       -5   33          0  |         0         0          0         0         0
DEC-29   4700 P        0       0       0       0       0  |       0       0       0     468       -5   33          0  |         0         0          0         0         0
DEC-29   4800 P        0       0       0       0       0  |       0       0       0     492       -5   33          0  |         0         0          0         0         0
DEC-29   4900 P        0       0       0       0       0  |       0       0       0     516       -5   33          0  |         0         0          0         0         0
DEC-29   5000 P        0       0       0       0       0  |       0       0       0     540       -6   32          0  |         0         0          0         0         0
DEC-29   5200 P        0       0       0       0       0  |       0       0       0     591       -6   32          0  |         0         0          0         0         0
DEC-29   5400 P        0       0       0       0       0  |       0       0       0     644       -6   32          0  |         0         0          0         0         0
DEC-29   5600 P        0       0       0       0       0  |       0       0       0     700       -6   31          0  |         0         0          0         0         0
DEC-29   5800 P        0       0       0       0       0  |       0       0       0     757       -7   31          0  |         0         0          0         0         0
DEC-29   6000 P        0       0       0       0       0  |       0       0       0     816       -7   30          0  |         0         0          0         0         0
DEC-29   6200 P        0       0       0       0       0  |       0       0       0     878       -7   30          0  |         0         0          0         0         0
DEC-29   6400 P        0       0       0       0       0  |       0       0       0     941       -8   30          0  |         0         0          0         0         0
DEC-29   6600 P        0       0       0       0       0  |       0       0       0    1007       -8   29          0  |         0         0          0         0         0
DEC-29   6800 P        0       0       0       0       0  |       0       0       0    1074      -10   29          0  |         0         0          0         0         0
DEC-29   7000 P        0       0       0       0       0  |       0       0       0    1144      -10   29          0  |         0         0          0         0         0
DEC-29   7200 P        0       0       0       0       0  |       0       0       0    1216      -10   28          0  |         0         0          0         0         0
DEC-29   7400 P        0       0       0       0       0  |       0       0       0    1290      -11   28          0  |         0         0          0         0         0
DEC-29   7600 P        0       0       0       0       0  |       0       0       0    1367      -11   27          0  |         0         0          0         0         0
DEC-29   7800 P        0       0       0       0       0  |       0       0       0    1445      -12   27          0  |         0         0          0         0         0
DEC-29   8000 P        0       0       0       0       0  |       0       0       0    1526      -12   27          0  |         0         0          0         0         0
DEC-29   8200 P        0       0       0       0       0  |       0       0       0    1609      -12   26          0  |         0         0          0         0         0
DEC-29   8400 P        0       0       0       0       0  |       0       0       0    1694      -13   26          0  |         0         0          0         0         0
DEC-29   8600 P        0       0       0       0       0  |       0       0       0    1781      -14   26          0  |         0         0          0         0         0
DEC-29   8800 P        0       0       0       0       0  |       0       0       0    1871      -14   25          0  |         0         0          0         0         0
DEC-29   9000 P        0       0       0       0       0  |       0       0       0    1963      -15   25          0  |         0         0          0         0         0
DEC-29   9200 P        0       0       0       0       0  |       0       0       0    2062      -16   24          0  |         0         0          0         0         0
DEC-29   9400 P        0       0       0       0       0  |       0       0       0    2164      -16   24          0  |         0         0          0         0         0
DEC-29   9600 P        0       0       0       0       0  |       0       0       0    2268      -17   24          0  |         0         0          0         0         0
DEC-29   9800 P        0       0       0       0       0  |       0       0       0    2375      -18   23          0  |         0         0          0         0         0
DEC-29  10000 P        0       0       0       0       0  |       0       0       0    2485      -18   23          0  |         0         0          0         0         0
DEC-29  10200 P        0       0       0       0       0  |       0       0       0    2597      -19   23          0  |         0         0          0         0         0
DEC-29  10400 P        0       0       0       0       0  |       0       0       0    2712      -19   23          0  |         0         0          0         0         0
DEC-29  10600 P        0       0       0       0       0  |       0       0       0    2830      -19   22          0  |         0         0          0         0         0
DEC-29  10800 P        0       0       0       0       0  |       0       0       0    2950      -20   22          0  |         0         0          0         0         0
DEC-29  11000 P        0       0       0       0       0  |       0       0       0    3073      -21   22          0  |         0         0          0         0         0
DEC-29  11200 P        0       0       0       0       0  |       0       0       0    3199      -22   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     1.17
                                                                                                                        MARKET TOTAL             15370    433231     +2532


                                 ***  END OF REPORT  ***

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