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
P OCT-25       9200            3411       306   27       290       140      4660      +148
C OCT-25       9200            2981       105   27       220       103      3156      -119
P OCT-25       8200            2133        39   41        46        17      4764       +26
C JUN-26      10000            2000       400   24         0         0         0       -96
P JUN-26       7500            2000       220   27         0         0       170       +69
P MAR-26       8500            1700       357   25       315       301      4600       +93
P OCT-25       8800            1691       127   31       144        61      2102       +68
C MAR-26      10500            1505       182   25       215       215      3315       -55
C OCT-25       9300            1283        74   27       175        71      1673       -97
C DEC-25       9600            1216       206   25       233       231      3377       -82

Hang Seng China Enterprises Index Options HK$50 per point
                                                                  
                   Prev. Trading Day of the Exchange                             Trading Day of the Exchange
                   16 OCT 2025, THURSDAY                                         17 OCT 2025, FRIDAY   

                   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
OCT-25   6800 C        0       0       0       0       0  |       0       0       0    2206     -258   65          0  |         0         0          0         0         0
OCT-25   6900 C        0       0       0       0       0  |       0       0       0    2106     -258   62          0  |         0         0          0         0         0
OCT-25   7000 C        0       0       0       0       0  |       0       0       0    2007     -257   61          0  |         0         0          0         0         0
OCT-25   7100 C        0       0       0       0       0  |       0       0       0    1908     -257   60          0  |         0         0          0         0         0
OCT-25   7200 C        0       0       0       0       0  |       0       0       0    1809     -256   58          0  |         0         0          0         0         0
OCT-25   7300 C        0       0       0       0       0  |       0       0       0    1710     -255   56          0  |         0         0          0         0         0
OCT-25   7400 C        0       0       0       0       0  |       0       0       0    1612     -253   55          0  |         0         0          0         0         0
OCT-25   7500 C        0       0       0       0       0  |       0       0       0    1514     -252   53          0  |         0         0          0         0         0
OCT-25   7600 C        0       0       0       0       0  |       0       0       0    1416     -250   52          0  |         0         0          0         0         0
OCT-25   7700 C        0       0       0       0       0  |       0       0       0    1318     -249   50          0  |         0         0          0         0         0
OCT-25   7800 C        0       0       0       0       0  |       0       0       0    1222     -246   48          0  |         0         0          0         0         0
OCT-25   7900 C        0       0       0       0       0  |       0       0       0    1125     -245   46          0  |         0         0          0         0         0
OCT-25   8000 C        0       0       0       0       0  |       0       0       0    1030     -241   45          0  |         0         0          0         0         0
OCT-25   8100 C        0       0       0       0       0  |       0       0       0     936     -238   43          0  |         0         0          0         0         0
OCT-25   8200 C        0       0       0       0       0  |       0       0       0     842     -234   41          0  |         0         0          0         0         0
OCT-25   8300 C        0       0       0       0       0  |       0       0       0     751     -229   40          0  |         0         0          0         0         0
OCT-25   8400 C        0       0       0       0       0  |       0       0       0     661     -224   38          0  |         0         0          0         0         0
OCT-25   8500 C        0       0       0       0       0  |       0       0       0     565     -227   35          0  |         0         0          0         0         0
OCT-25   8600 C        0       0       0       0       0  |       0       0       0     480     -220   33          0  |         0         0          0         0         0
OCT-25   8700 C        0       0       0       0       0  |       0       0       0     402     -209   32          0  |         0         0          0         0         0
OCT-25   8800 C        0       0       0       0       0  |     360     360     325     325     -196   31          4  |       405       325          4        94        -3
OCT-25   8900 C        0       0       0       0       0  |     328     328     248     255     -183   29         32  |       723       248         32       258        +7
OCT-25   9000 C        0       0       0       0       0  |     263     264     190     195     -165   28         66  |       430       190         66      1488       +11
OCT-25   9100 C        0       0       0       0       0  |     273     284     141     145     -143   27        145  |       550       141        145       776       +61
OCT-25   9200 C        0       0       0       0       0  |     219     220     103     105     -119   27       2981  |       470       103       2981      3156     +2114
OCT-25   9300 C      175     175     172     172      21  |     165     165      71      74      -97   27       1262  |       412        71       1283      1673      +667
OCT-25   9400 C      120     120     120     120       1  |     118     120      47      50      -75   26        218  |       453        47        219      1712      -102
OCT-25   9500 C        0       0       0       0       0  |      87      90      30      32      -59   26        815  |       399        30        815     21376      +508
OCT-25   9600 C       62      62      62      62      20  |      63      63      21      20      -45   25        949  |       314        21        969      4646      +687
OCT-25   9700 C       50      50      50      50       2  |      37      37      14      12      -34   25         81  |       290        14         83      2100       -14
OCT-25   9800 C        0       0       0       0       0  |      31      31      10       6      -25   24        234  |       235        10        234      1394      -124
OCT-25   9900 C        0       0       0       0       0  |      21      21       8       3      -18   24        213  |       203         8        213      1366       -74
OCT-25  10000 C        0       0       0       0       0  |      14      14       5       2      -12   24        114  |       195         5        114      6092       -21
OCT-25  10100 C        0       0       0       0       0  |      10      10       4       1       -8   24        115  |       148         4        115       480        +7
OCT-25  10200 C        0       0       0       0       0  |       7       7       3       1       -5   26         20  |       120         3         20       392        -1
OCT-25  10300 C        0       0       0       0       0  |       3       3       3       1       -3   28         78  |       108         3         78      1734       +71
OCT-25  10400 C        0       0       0       0       0  |       3       3       2       1       -2   30          9  |        92         2          9      1422        +9
OCT-25  10500 C        0       0       0       0       0  |       2       2       2       1       -1   31         45  |        80         2         45      3974         0
OCT-25  10600 C        0       0       0       0       0  |       1       1       1       1        0   33          1  |        62         1          1       471         0
OCT-25  10700 C        0       0       0       0       0  |       0       0       0       1        0   35          0  |        48         2          0       286         0
OCT-25  10800 C        0       0       0       0       0  |       0       0       0       1        0   37          0  |        95         1          0       687         0
OCT-25  10900 C        0       0       0       0       0  |       1       1       1       1        0   38         10  |        42         1         10       172        -9
OCT-25  11000 C        0       0       0       0       0  |       1       1       1       1        0   40         15  |        44         1         15       102       -10
OCT-25  11100 C        0       0       0       0       0  |       0       0       0       1        0   41          0  |        37         1          0       138         0
OCT-25  11200 C        0       0       0       0       0  |       1       1       1       1        0   43         10  |        32         1         10        57         0
OCT-25  11300 C        0       0       0       0       0  |       0       0       0       1        0   45          0  |        21         2          0        69         0
OCT-25  11400 C        0       0       0       0       0  |       0       0       0       1        0   46          0  |        18         1          0        84         0
OCT-25  11500 C        0       0       0       0       0  |       0       0       0       1        0   48          0  |         6         2          0        32         0
OCT-25  11600 C        0       0       0       0       0  |       1       1       1       1        0   49         20  |        15         1         20       390         0
OCT-25  11700 C        0       0       0       0       0  |       0       0       0       1        0   51          0  |         3         2          0        20         0
OCT-25  11800 C        0       0       0       0       0  |       0       0       0       1        0   52          0  |         2         1          0        68         0

                              TOTAL CALL              44  |                               TOTAL CALL            7437  | TOTAL CALL                7481     56709     +3784

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
OCT-25   6800 P        0       0       0       0       0  |       3      11       3       4       +3   65         66  |        22         1         66      1438       +15
OCT-25   6900 P        0       0       0       0       0  |       0       0       0       5       +4   64          0  |        44         1          0       282         0
OCT-25   7000 P        0       0       0       0       0  |       4       7       4       6       +5   63         14  |        13         2         14       257       +14
OCT-25   7100 P        0       0       0       0       0  |       8      12       8       7       +6   61        165  |        16         2        165       581        +7
OCT-25   7200 P        0       0       0       0       0  |       6      15       6       8       +7   59        311  |        62         2        311       617       +11
OCT-25   7300 P        0       0       0       0       0  |       7      15       7       9       +8   57        502  |        27         2        502       500       +10
OCT-25   7400 P        0       0       0       0       0  |       7      17       7      10       +9   55        197  |        61         2        197       753      +130
OCT-25   7500 P        0       0       0       0       0  |       9      19       9      12      +10   53        152  |        81         3        152       438       +98
OCT-25   7600 P        0       0       0       0       0  |       8      22       8      14      +11   52        161  |        82         3        161       310       -23
OCT-25   7700 P        0       0       0       0       0  |      11      24      11      17      +13   50        411  |       104         3        411       386        -3
OCT-25   7800 P        0       0       0       0       0  |      11      26      11      20      +15   48        187  |       118         3        187       355       +20
OCT-25   7900 P        0       0       0       0       0  |      12      28      12      24      +18   47        692  |        81         5        692       994      +499
OCT-25   8000 P        0       0       0       0       0  |      12      34      12      27      +19   44        206  |       142         5        206       856       +81
OCT-25   8100 P        0       0       0       0       0  |      15      39      15      33      +23   43        921  |       137         6        921      3031      +791
OCT-25   8200 P        0       0       0       0       0  |      17      46      17      39      +26   41       2133  |       134         7       2133      4764     +1659
OCT-25   8300 P        0       0       0       0       0  |      21      55      21      47      +30   40        123  |       154         9        123      2393       +54
OCT-25   8400 P        0       0       0       0       0  |      29      64      29      57      +35   38       1070  |       329        10       1070      1194      +520
OCT-25   8500 P       27      27      27      27       3  |      30      78      30      69      +41   36        791  |       377        11        794       925      -144
OCT-25   8600 P        0       0       0       0       0  |      37      96      37      85      +50   35        275  |       424        13        275       641       -18
OCT-25   8700 P        0       0       0       0       0  |      48     113      48     103      +58   33        916  |       293        16        916      2280       -54
OCT-25   8800 P        0       0       0       0       0  |      61     144      61     127      +68   31       1691  |       290        20       1691      2102      +201
OCT-25   8900 P        0       0       0       0       0  |      78     174      78     158      +82   30         80  |       343        25         80      1041        -5
OCT-25   9000 P       90      90      90      90       1  |      99     218      99     198     +101   29        669  |       360        33        670      1582      +183
OCT-25   9100 P        0       0       0       0       0  |     168     236     164     247     +123   28        204  |       441        42        204      1241       +79
OCT-25   9200 P      144     144     140     140       3  |     168     290     168     306     +148   27       3408  |       426        55       3411      4660      -938
OCT-25   9300 P      179     179     179     179       2  |     212     373     212     373     +170   27         77  |       406        72         79      1020       -17
OCT-25   9400 P        0       0       0       0       0  |     308     460     308     448     +189   26         28  |       460        93         28      1051       +12
OCT-25   9500 P        0       0       0       0       0  |     425     425     415     532     +209   26          3  |       425       121          3      1849         0
OCT-25   9600 P        0       0       0       0       0  |     500     633     497     623     +219   27         21  |       633       155         21       983        +8
OCT-25   9700 P        0       0       0       0       0  |       0       0       0     709     +233   25          0  |       654       200          0       261         0
OCT-25   9800 P        0       0       0       0       0  |       0       0       0     804     +240   24          0  |       445       250          0       108         0
OCT-25   9900 P        0       0       0       0       0  |       0       0       0     901     +243   24          0  |       493       311          0        14         0
OCT-25  10000 P        0       0       0       0       0  |       0       0       0     999     +249   22          0  |       390       385          0         1         0
OCT-25  10100 P        0       0       0       0       0  |       0       0       0    1099     +254   24          0  |         0         0          0         0         0
OCT-25  10200 P        0       0       0       0       0  |       0       0       0    1198     +256    0          0  |       834       834          0         1         0
OCT-25  10300 P        0       0       0       0       0  |       0       0       0    1298     +259    0          0  |         0         0          0         0         0
OCT-25  10400 P        0       0       0       0       0  |       0       0       0    1398     +260    0          0  |         0         0          0         0         0
OCT-25  10500 P        0       0       0       0       0  |       0       0       0    1498     +261    0          0  |         0         0          0         0         0
OCT-25  10600 P        0       0       0       0       0  |       0       0       0    1598     +261    0          0  |         0         0          0         0         0
OCT-25  10700 P        0       0       0       0       0  |       0       0       0    1698     +262    0          0  |         0         0          0         0         0
OCT-25  10800 P        0       0       0       0       0  |       0       0       0    1798     +262    0          0  |         0         0          0         0         0
OCT-25  10900 P        0       0       0       0       0  |       0       0       0    1898     +262    0          0  |         0         0          0         0         0
OCT-25  11000 P        0       0       0       0       0  |       0       0       0    1998     +262    0          0  |         0         0          0         0         0
OCT-25  11100 P        0       0       0       0       0  |       0       0       0    2098     +262    0          0  |         0         0          0         0         0
OCT-25  11200 P        0       0       0       0       0  |       0       0       0    2198     +262    0          0  |         0         0          0         0         0
OCT-25  11300 P        0       0       0       0       0  |       0       0       0    2298     +262    0          0  |         0         0          0         0         0
OCT-25  11400 P        0       0       0       0       0  |       0       0       0    2398     +262    0          0  |         0         0          0         0         0
OCT-25  11500 P        0       0       0       0       0  |       0       0       0    2498     +262    0          0  |         0         0          0         0         0
OCT-25  11600 P        0       0       0       0       0  |       0       0       0    2598     +262    0          0  |         0         0          0         0         0
OCT-25  11700 P        0       0       0       0       0  |       0       0       0    2698     +262    0          0  |         0         0          0         0         0
OCT-25  11800 P        0       0       0       0       0  |       0       0       0    2798     +262    0          0  |         0         0          0         0         0

                              TOTAL PUT                9  |                               TOTAL PUT            15474  | TOTAL PUT                15483     38909     +3190

                                                                                                                      | MONTH PUT/CALL RATIO      2.06
                                                                                                                      | MONTH TOTAL              22964     95618     +6974

 
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
NOV-25   7000 C        0       0       0       0       0  |       0       0       0    2032     -258   42          0  |         0         0          0         0         0
NOV-25   7100 C        0       0       0       0       0  |       0       0       0    1935     -256   41          0  |         0         0          0         0         0
NOV-25   7200 C        0       0       0       0       0  |       0       0       0    1839     -254   41          0  |         0         0          0         0         0
NOV-25   7300 C        0       0       0       0       0  |       0       0       0    1743     -251   40          0  |         0         0          0         0         0
NOV-25   7400 C        0       0       0       0       0  |       0       0       0    1648     -249   39          0  |         0         0          0         0         0
NOV-25   7500 C        0       0       0       0       0  |       0       0       0    1553     -247   38          0  |         0         0          0         0         0
NOV-25   7600 C        0       0       0       0       0  |       0       0       0    1459     -244   38          0  |         0         0          0         0         0
NOV-25   7700 C        0       0       0       0       0  |       0       0       0    1367     -240   37          0  |         0         0          0         0         0
NOV-25   7800 C        0       0       0       0       0  |       0       0       0    1275     -237   36          0  |         0         0          0         0         0
NOV-25   7900 C        0       0       0       0       0  |       0       0       0    1185     -233   35          0  |         0         0          0         0         0
NOV-25   8000 C        0       0       0       0       0  |       0       0       0    1096     -229   35          0  |         0         0          0         0         0
NOV-25   8100 C        0       0       0       0       0  |       0       0       0    1009     -224   34          0  |         0         0          0         0         0
NOV-25   8200 C        0       0       0       0       0  |       0       0       0     924     -218   33          0  |         0         0          0         0         0
NOV-25   8300 C        0       0       0       0       0  |       0       0       0     841     -212   33          0  |         0         0          0         0         0
NOV-25   8400 C        0       0       0       0       0  |       0       0       0     760     -206   32          0  |         0         0          0         0         0
NOV-25   8500 C        0       0       0       0       0  |       0       0       0     675     -206   30          0  |         0         0          0         0         0
NOV-25   8600 C        0       0       0       0       0  |       0       0       0     600     -199   30          0  |         0         0          0         0         0
NOV-25   8700 C        0       0       0       0       0  |       0       0       0     529     -190   29          0  |         0         0          0         0         0
NOV-25   8800 C        0       0       0       0       0  |       0       0       0     463     -169   28          0  |         0         0          0         0         0
NOV-25   8900 C        0       0       0       0       0  |       0       0       0     401     -159   28          0  |       423       386          0        60         0
NOV-25   9000 C        0       0       0       0       0  |     408     424     340     345     -146   28         57  |       471       340         57        64       +40
NOV-25   9100 C        0       0       0       0       0  |     415     415     348     294     -134   27         22  |       415       305         22       236       +21
NOV-25   9200 C        0       0       0       0       0  |     298     301     298     247     -122   27         34  |       406       258         34       315       +34
NOV-25   9300 C        0       0       0       0       0  |       0       0       0     210     -106   27          5  |       401       227          5      2601        -2
NOV-25   9400 C      264     264     264     264      20  |     169     169     168     177      -91   27         25  |       369       168         45       945        -3
NOV-25   9500 C        0       0       0       0       0  |     173     173     161     148      -78   27         32  |       361       160         32      1009       +12
NOV-25   9600 C        0       0       0       0       0  |     133     133     133     123      -70   27         10  |       362       133         10       281        +5
NOV-25   9700 C        0       0       0       0       0  |     126     126     101     102      -62   27         15  |       408       101         15      1339       +10
NOV-25   9800 C        0       0       0       0       0  |     115     115      90      83      -56   27         13  |       359        90         13       370       +10
NOV-25   9900 C        0       0       0       0       0  |     109     109      97      68      -49   27        184  |       316        75        184       477      +184
NOV-25  10000 C        0       0       0       0       0  |      81      81      63      55      -43   27         34  |       276        62         34      1816       +20
NOV-25  10100 C        0       0       0       0       0  |      65      65      43      44      -37   27         15  |       239        43         15       174        +1
NOV-25  10200 C        0       0       0       0       0  |      66      66      37      37      -31   27         34  |       209        37         34       113       +23
NOV-25  10300 C        0       0       0       0       0  |      54      56      30      29      -27   27         46  |       180        30         46        55       +30
NOV-25  10400 C        0       0       0       0       0  |      45      45      26      23      -23   27         22  |       160        26         22        92       +17
NOV-25  10500 C        0       0       0       0       0  |      34      34      21      18      -20   27         43  |       144        21         43        64       +18
NOV-25  10600 C       31      31      31      31       1  |      33      33      19      14      -19   27         30  |        63        19         31        68       +12
NOV-25  10700 C        0       0       0       0       0  |      25      25      20      11      -16   27         16  |        98        18         16        37       +10
NOV-25  10800 C        0       0       0       0       0  |      21      21      15       8      -14   27         13  |        90        15         13        24        +7
NOV-25  10900 C        0       0       0       0       0  |      12      12      12       6      -12   27          3  |        74        12          3       227         0
NOV-25  11000 C        0       0       0       0       0  |       0       0       0       5      -10   27          0  |        65        19          0        18         0
NOV-25  11100 C        0       0       0       0       0  |      12      12      10       3       -9   26          2  |        26        10          2        83        +1
NOV-25  11200 C       12      12      12      12       1  |      10      10      10       2       -8   26          1  |        45        10          2        83        +1
NOV-25  11300 C        0       0       0       0       0  |       0       0       0       1       -7   25          0  |        41         8          0        81         0
NOV-25  11400 C        0       0       0       0       0  |       0       0       0       1       -5   26          0  |        25        14          0         9         0
NOV-25  11500 C        0       0       0       0       0  |       0       0       0       1       -4   26          0  |        25         7          0        47         0
NOV-25  11600 C        0       0       0       0       0  |       5       5       5       1       -3   27          3  |        39         5          3        41        -3
NOV-25  11700 C        0       0       0       0       0  |       0       0       0       1       -2   28          0  |         6         4          0         4         0
NOV-25  11800 C        0       0       0       0       0  |       5       5       5       1       -1   29         34  |        15         4         34        96        +8

                              TOTAL CALL              22  |                               TOTAL CALL             693  | TOTAL CALL                 715     10829      +456

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
NOV-25   7000 P        0       0       0       0       0  |      18      27      18      18      +12   42         40  |        27         6         40       147       +38
NOV-25   7100 P        0       0       0       0       0  |      24      32      24      21      +14   42          3  |        32         8          3        37         0
NOV-25   7200 P        0       0       0       0       0  |      21      34      21      24      +15   41         50  |        49         8         50       137       -28
NOV-25   7300 P        0       0       0       0       0  |      21      39      21      29      +18   40         15  |        39         9         15        55        +9
NOV-25   7400 P       21      21      21      21       1  |      39      39      39      34      +21   39          7  |        39        10          8       205        -7
NOV-25   7500 P        0       0       0       0       0  |      32      48      32      39      +23   39         32  |        70        10         32        79       +32
NOV-25   7600 P        0       0       0       0       0  |      48      53      48      46      +26   38         35  |        53        14         35        44       +30
NOV-25   7700 P        0       0       0       0       0  |      41      61      40      53      +29   37         74  |        88        13         74       108       +28
NOV-25   7800 P        0       0       0       0       0  |      54      69      53      61      +32   36        510  |        69        14        510       784      +483
NOV-25   7900 P        0       0       0       0       0  |      40      77      40      68      +33   35         91  |        77        16         91       334       -56
NOV-25   8000 P        0       0       0       0       0  |      58      87      58      81      +39   35         51  |       145        18         51       187       +50
NOV-25   8100 P        0       0       0       0       0  |      68      87      66      92      +43   34         40  |       134        20         40       276       +35
NOV-25   8200 P        0       0       0       0       0  |      75     100      75     106      +49   33         21  |       150        23         21       393       +16
NOV-25   8300 P        0       0       0       0       0  |      74      74      74     122      +55   32          1  |       126        26          1       995        +1
NOV-25   8400 P       72      72      72      72       1  |      96      99      96     141      +61   31        187  |       129        32        188       440      +187
NOV-25   8500 P        0       0       0       0       0  |      97     168      97     162      +68   31          8  |       175        37          8       539        +8
NOV-25   8600 P        0       0       0       0       0  |     113     200     113     187      +75   30         52  |       204        43         52       615       -38
NOV-25   8700 P        0       0       0       0       0  |     169     190     161     214      +83   29        261  |       190        50        261       466      -124
NOV-25   8800 P        0       0       0       0       0  |     157     204     157     247      +93   28         16  |       350        59         16       136       -10
NOV-25   8900 P        0       0       0       0       0  |     188     285     186     284     +104   28         63  |       401        73         63       362       +11
NOV-25   9000 P        0       0       0       0       0  |     248     350     248     327     +118   27         50  |       387        86         50       203       -27
NOV-25   9100 P        0       0       0       0       0  |     258     328     258     377     +130   27         10  |       362       104         10       365        +2
NOV-25   9200 P        0       0       0       0       0  |     344     365     344     431     +148   27          7  |       401       126          7       231        +3
NOV-25   9300 P        0       0       0       0       0  |     397     409     397     490     +159   26         13  |       409       147         13      1076         0
NOV-25   9400 P        0       0       0       0       0  |       0       0       0     554     +169   26          0  |       372       205          0       119         0
NOV-25   9500 P        0       0       0       0       0  |       0       0       0     625     +181   26          0  |       413       213          0       205         0
NOV-25   9600 P        0       0       0       0       0  |       0       0       0     712     +204   27          0  |       440       263          0       203         0
NOV-25   9700 P        0       0       0       0       0  |       0       0       0     790     +214   27          0  |       369       309          0        53         0
NOV-25   9800 P        0       0       0       0       0  |       0       0       0     871     +221   27          0  |       384       360          0        25         0
NOV-25   9900 P        0       0       0       0       0  |       0       0       0     955     +219   27          0  |         0         0          0         0         0
NOV-25  10000 P        0       0       0       0       0  |       0       0       0    1041     +224   27          0  |         0         0          0         0         0
NOV-25  10100 P        0       0       0       0       0  |       0       0       0    1130     +230   27          0  |         0         0          0         0         0
NOV-25  10200 P        0       0       0       0       0  |       0       0       0    1221     +235   27          0  |         0         0          0         0         0
NOV-25  10300 P        0       0       0       0       0  |       0       0       0    1313     +239   27          0  |         0         0          0         0         0
NOV-25  10400 P        0       0       0       0       0  |       0       0       0    1407     +244   27          0  |         0         0          0         0         0
NOV-25  10500 P        0       0       0       0       0  |       0       0       0    1502     +247   27          0  |         0         0          0         0         0
NOV-25  10600 P        0       0       0       0       0  |       0       0       0    1598     +250   27          0  |         0         0          0         0         0
NOV-25  10700 P        0       0       0       0       0  |       0       0       0    1695     +253   27          0  |         0         0          0         0         0
NOV-25  10800 P        0       0       0       0       0  |       0       0       0    1793     +256   27          0  |         0         0          0         0         0
NOV-25  10900 P        0       0       0       0       0  |       0       0       0    1891     +258   27          0  |         0         0          0         0         0
NOV-25  11000 P        0       0       0       0       0  |       0       0       0    1989     +259   26          0  |         0         0          0         0         0
NOV-25  11100 P        0       0       0       0       0  |       0       0       0    2088     +261   26          0  |         0         0          0         0         0
NOV-25  11200 P        0       0       0       0       0  |       0       0       0    2187     +262   26          0  |         0         0          0         0         0
NOV-25  11300 P        0       0       0       0       0  |       0       0       0    2287     +264   27          0  |         0         0          0         0         0
NOV-25  11400 P        0       0       0       0       0  |       0       0       0    2386     +264   26          0  |         0         0          0         0         0
NOV-25  11500 P        0       0       0       0       0  |       0       0       0    2486     +265   26          0  |         0         0          0         0         0
NOV-25  11600 P        0       0       0       0       0  |       0       0       0    2586     +266   27          0  |         0         0          0         0         0
NOV-25  11700 P        0       0       0       0       0  |       0       0       0    2685     +266    0          0  |         0         0          0         0         0
NOV-25  11800 P        0       0       0       0       0  |       0       0       0    2785     +267    0          0  |         0         0          0         0         0

                              TOTAL PUT                2  |                               TOTAL PUT             1637  | TOTAL PUT                 1639      8819      +643

                                                                                                                      | MONTH PUT/CALL RATIO      2.29
                                                                                                                      | MONTH TOTAL               2354     19648     +1099

 
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    5142     -271    0          0  |         0         0          0         0         0
DEC-25   4000 C        0       0       0       0       0  |       0       0       0    5042     -271    0          0  |         0         0          0       500         0
DEC-25   4100 C        0       0       0       0       0  |       0       0       0    4942     -271    0          0  |         0         0          0         0         0
DEC-25   4200 C        0       0       0       0       0  |       0       0       0    4842     -271    0          0  |         0         0          0         0         0
DEC-25   4300 C        0       0       0       0       0  |       0       0       0    4742     -271    0          0  |         0         0          0         0         0
DEC-25   4400 C        0       0       0       0       0  |       0       0       0    4642     -271    0          0  |         0         0          0         0         0
DEC-25   4500 C        0       0       0       0       0  |       0       0       0    4542     -271    0          0  |         0         0          0         0         0
DEC-25   4600 C        0       0       0       0       0  |       0       0       0    4442     -271    0          0  |         0         0          0         0         0
DEC-25   4700 C        0       0       0       0       0  |       0       0       0    4342     -271    0          0  |         0         0          0         0         0
DEC-25   4800 C        0       0       0       0       0  |       0       0       0    4243     -270   49          0  |         0         0          0         0         0
DEC-25   4900 C        0       0       0       0       0  |       0       0       0    4143     -270   48          0  |         0         0          0         0         0
DEC-25   5000 C        0       0       0       0       0  |       0       0       0    4043     -270   46          0  |         0         0          0       400         0
DEC-25   5200 C        0       0       0       0       0  |       0       0       0    3843     -270   43          0  |         0         0          0         0         0
DEC-25   5400 C        0       0       0       0       0  |       0       0       0    3644     -269   43          0  |         0         0          0       450         0
DEC-25   5500 C        0       0       0       0       0  |       0       0       0    3544     -269   42          0  |         0         0          0         0         0
DEC-25   5600 C        0       0       0       0       0  |       0       0       0    3445     -269   43          0  |       580       580          0       851         0
DEC-25   5700 C        0       0       0       0       0  |       0       0       0    3346     -268   43          0  |         0         0          0         0         0
DEC-25   5800 C        0       0       0       0       0  |       0       0       0    3246     -268   41          0  |         0         0          0         0         0
DEC-25   5900 C        0       0       0       0       0  |       0       0       0    3147     -267   41          0  |         0         0          0         0         0
DEC-25   6000 C        0       0       0       0       0  |       0       0       0    3048     -267   40          0  |         0         0          0       430         0
DEC-25   6100 C        0       0       0       0       0  |       0       0       0    2949     -266   40          0  |         0         0          0         0         0
DEC-25   6200 C        0       0       0       0       0  |       0       0       0    2851     -265   40          0  |         0         0          0         0         0
DEC-25   6300 C        0       0       0       0       0  |       0       0       0    2753     -263   39          0  |         0         0          0         0         0
DEC-25   6400 C        0       0       0       0       0  |       0       0       0    2654     -263   38          0  |         0         0          0       750         0
DEC-25   6500 C        0       0       0       0       0  |       0       0       0    2557     -261   38          0  |         0         0          0         0         0
DEC-25   6600 C        0       0       0       0       0  |       0       0       0    2459     -260   37          0  |         0         0          0        54         0
DEC-25   6700 C        0       0       0       0       0  |       0       0       0    2362     -258   37          0  |         0         0          0         0         0
DEC-25   6800 C        0       0       0       0       0  |       0       0       0    2266     -256   37          0  |         0         0          0       400         0
DEC-25   6900 C        0       0       0       0       0  |       0       0       0    2170     -254   36          0  |         0         0          0         0         0
DEC-25   7000 C        0       0       0       0       0  |       0       0       0    2074     -252   36          0  |      1640       260          0       201         0
DEC-25   7100 C        0       0       0       0       0  |       0       0       0    1979     -250   35          0  |         0         0          0         0         0
DEC-25   7200 C        0       0       0       0       0  |       0       0       0    1885     -247   35          0  |      2160       676          0       135         0
DEC-25   7300 C        0       0       0       0       0  |       0       0       0    1791     -245   34          0  |         0         0          0         0         0
DEC-25   7400 C        0       0       0       0       0  |       0       0       0    1699     -241   34          0  |         0         0          0         0         0
DEC-25   7500 C        0       0       0       0       0  |       0       0       0    1607     -238   33          0  |       800       558          0        15         0
DEC-25   7600 C        0       0       0       0       0  |       0       0       0    1517     -234   33          0  |         0         0          0       300         0
DEC-25   7700 C        0       0       0       0       0  |       0       0       0    1428     -230   32          0  |         0         0          0         0         0
DEC-25   7800 C        0       0       0       0       0  |       0       0       0    1340     -226   32          0  |      1383      1383          0      1700         0
DEC-25   7900 C        0       0       0       0       0  |       0       0       0    1253     -222   31          0  |      1851      1851          0      1002         0
DEC-25   8000 C        0       0       0       0       0  |       0       0       0    1169     -216   31          0  |      1407       714          0      3740         0
DEC-25   8100 C        0       0       0       0       0  |       0       0       0    1086     -211   30          0  |       735       735          0         8         0
DEC-25   8200 C        0       0       0       0       0  |       0       0       0    1005     -205   30          0  |       882       361          0      1404         0
DEC-25   8300 C        0       0       0       0       0  |       0       0       0     926     -199   29          0  |      1562       633          0       500         0
DEC-25   8400 C        0       0       0       0       0  |       0       0       0     849     -193   29          0  |      1252       100          0      2570         0
DEC-25   8500 C        0       0       0       0       0  |       0       0       0     759     -203   27          0  |      1350       430          0      1882         0
DEC-25   8600 C        0       0       0       0       0  |       0       0       0     689     -194   27          0  |       878        75          0      2119         0
DEC-25   8700 C        0       0       0       0       0  |     620     620     620     620     -187   26          1  |       843       570          1       477         0
DEC-25   8800 C        0       0       0       0       0  |       0       0       0     558     -162   26          0  |       801        71          0      3289         0
DEC-25   8900 C        0       0       0       0       0  |     507     507     507     500     -150   26          1  |       507       507          1       201        +1
DEC-25   9000 C        0       0       0       0       0  |     441     455     439     446     -140   26         50  |       796        40         50      1131         0
DEC-25   9100 C        0       0       0       0       0  |       0       0       0     394     -131   25          0  |       514       328          0       853         0
DEC-25   9200 C        0       0       0       0       0  |       0       0       0     347     -122   25        200  |       524        38        200       277      +100
DEC-25   9300 C        0       0       0       0       0  |       0       0       0     305     -112   25        600  |       680       240        600      1514      +328
DEC-25   9400 C        0       0       0       0       0  |     350     350     316     269     -100   25        153  |       531       253        153       911      -100
DEC-25   9500 C        0       0       0       0       0  |     321     321     239     236      -90   25          5  |       485       235          5      4878        -3
DEC-25   9600 C        0       0       0       0       0  |     233     233     231     206      -82   25       1216  |       544       218       1216      3377      -492
DEC-25   9700 C        0       0       0       0       0  |       0       0       0     179      -74   25          0  |       482       201          0        57         0
DEC-25   9800 C        0       0       0       0       0  |     200     200     200     155      -69   25          4  |       566       185          4      2339        +2
DEC-25   9900 C        0       0       0       0       0  |       0       0       0     134      -63   25          0  |       400       158          0      3057         0
DEC-25  10000 C        0       0       0       0       0  |     150     150     115     115      -59   25         82  |       380       115         82      4742       +27
DEC-25  10100 C        0       0       0       0       0  |       0       0       0      98      -55   25          0  |       269       132          0       171         0
DEC-25  10200 C        0       0       0       0       0  |       0       0       0      86      -48   25          0  |       241       121          0       125         0
DEC-25  10300 C        0       0       0       0       0  |      87      87      87      75      -42   25          1  |       217        82          1       854        -8
DEC-25  10400 C        0       0       0       0       0  |       0       0       0      63      -39   25          0  |       206        80          0       519         0
DEC-25  10500 C        0       0       0       0       0  |       0       0       0      53      -37   25          0  |       226        62          0      8620         0
DEC-25  10600 C        0       0       0       0       0  |       0       0       0      44      -34   25          0  |       126        72          0       813        -2
DEC-25  10700 C        0       0       0       0       0  |       0       0       0      37      -32   25          0  |       116        74          0         3         0
DEC-25  10800 C        0       0       0       0       0  |       0       0       0      30      -31   25          0  |       146        24          0        10         0
DEC-25  10900 C        0       0       0       0       0  |       0       0       0      25      -29   25          0  |        73        44          0         2         0
DEC-25  11000 C        0       0       0       0       0  |       0       0       0      20      -27   25          0  |       338        27          0      3230         0
DEC-25  11100 C        0       0       0       0       0  |      37      37      37      16      -24   25          1  |        70        37          1        15        +1
DEC-25  11200 C        0       0       0       0       0  |       0       0       0      13      -22   25          0  |         0         0          0       400         0
DEC-25  11300 C        0       0       0       0       0  |       0       0       0      11      -18   25          0  |        84        25          0        51         0
DEC-25  11400 C        0       0       0       0       0  |       0       0       0       9      -16   25          0  |       112        38          0       209         0
DEC-25  11500 C        0       0       0       0       0  |       0       0       0       7      -15   25          0  |        67        67          0       103         0
DEC-25  11600 C        0       0       0       0       0  |       0       0       0       5      -14   24          0  |        73        28          0        22         0
DEC-25  11700 C        0       0       0       0       0  |       0       0       0       4      -12   24          0  |        32        32          0        11         0
DEC-25  11800 C        0       0       0       0       0  |       0       0       0       3      -11   24          0  |        83        23          0         2         0
DEC-25  12000 C        0       0       0       0       0  |       0       0       0       2       -8   24          0  |       119        11          0      1292         0
DEC-25  12200 C        0       0       0       0       0  |       0       0       0       1       -7   24          0  |         0         0          0         0         0
DEC-25  12400 C        0       0       0       0       0  |       7       7       7       1       -5   25          1  |        57         7          1        97         0
DEC-25  12600 C        0       0       0       0       0  |       0       0       0       1       -3   26          0  |        27        14          0        20         0
DEC-25  12800 C        0       0       0       0       0  |       4       4       4       1       -2   27          1  |        32         4          1        13        +1
DEC-25  13000 C        0       0       0       0       0  |       0       0       0       1       -1   28          0  |        22        11          0       828         0
DEC-25  13200 C        0       0       0       0       0  |       0       0       0       1        0   29          0  |        32        12          0        35         0
DEC-25  13400 C        0       0       0       0       0  |       3       3       3       1        0   30         41  |        28         3         41        43       +39
DEC-25  13600 C        0       0       0       0       0  |       3       3       3       1        0   31         31  |        25         3         31        55       +31
DEC-25  13800 C        0       0       0       0       0  |       0       0       0       1        0   32          0  |        33         3          0        14         0
DEC-25  14000 C        0       0       0       0       0  |       0       0       0       1        0   33          0  |        70         3          0       433         0
DEC-25  14200 C        0       0       0       0       0  |       0       0       0       1        0   34          0  |         0         0          0         0         0
DEC-25  14400 C        0       0       0       0       0  |       0       0       0       1        0   35          0  |         3         3          0         1         0
DEC-25  14600 C        0       0       0       0       0  |       0       0       0       1        0   36          0  |        48        28          0         1         0
DEC-25  14800 C        0       0       0       0       0  |       0       0       0       1        0   37          0  |        48         3          0       157         0

                              TOTAL CALL               0  |                               TOTAL CALL            2388  | TOTAL CALL                2388     64663       -75

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  |       4       6       4       1        0   64         29  |        57         2         29        86       +29
DEC-25   4000 P        0       0       0       0       0  |       0       0       0       1        0   63          0  |       170         2          0       526         0
DEC-25   4100 P        0       0       0       0       0  |       0       0       0       1        0   61          0  |        70         2          0        71         0
DEC-25   4200 P        0       0       0       0       0  |       0       0       0       1        0   59          0  |        59         2          0       444         0
DEC-25   4300 P        0       0       0       0       0  |       0       0       0       1        0   57          0  |        20         2          0        26         0
DEC-25   4400 P        0       0       0       0       0  |       0       0       0       1        0   56          0  |        28         2          0        60         0
DEC-25   4500 P        0       0       0       0       0  |       0       0       0       1        0   54          0  |        85         2          0       120         0
DEC-25   4600 P        0       0       0       0       0  |       0       0       0       1        0   52          0  |        90         3          0        14         0
DEC-25   4700 P        0       0       0       0       0  |       0       0       0       1        0   51          0  |        69        11          0         4         0
DEC-25   4800 P        0       0       0       0       0  |       0       0       0       1        0   49          0  |        66         3          0        32         0
DEC-25   4900 P        0       0       0       0       0  |       0       0       0       1        0   48          0  |         0         0          0         0         0
DEC-25   5000 P        0       0       0       0       0  |      14      14      13       1        0   46        313  |       205        13        313      3352      -190
DEC-25   5200 P        0       0       0       0       0  |      15      15      15       1        0   43          5  |       168        12          5        30         0
DEC-25   5400 P        0       0       0       0       0  |      17      17      16       1        0   40         12  |       182        16         12      1215        +6
DEC-25   5500 P        0       0       0       0       0  |      15      17      15       1        0   39         12  |        34        11         12        21        +1
DEC-25   5600 P        0       0       0       0       0  |      17      17      17       2       +1   41          8  |       193        12          8      1627        +8
DEC-25   5700 P        0       0       0       0       0  |      18      18      18       3       +2   41          1  |       222        12          1      1267         0
DEC-25   5800 P        0       0       0       0       0  |      19      19      19       4       +3   41          1  |       189         5          1      2658         0
DEC-25   5900 P        0       0       0       0       0  |      20      20      20       5       +4   41          1  |       220        20          1        60         0
DEC-25   6000 P        0       0       0       0       0  |      21      22      21       6       +5   40         14  |       250        11         14      2452       +14
DEC-25   6100 P        0       0       0       0       0  |      22      22      22       7       +6   40          1  |       192        18          1      2046        +1
DEC-25   6200 P        0       0       0       0       0  |      24      24      24       9       +7   40          1  |       310         7          1      1921        +1
DEC-25   6300 P        0       0       0       0       0  |      25      25      25      11       +8   39          1  |        30        20          1       841         0
DEC-25   6400 P        0       0       0       0       0  |      28      28      27      13       +9   39          2  |       240        21          2      2872        +2
DEC-25   6500 P        0       0       0       0       0  |      25      29      25      15      +10   38        101  |       413        19        101       916      +101
DEC-25   6600 P        0       0       0       0       0  |       0       0       0      17      +11   37          0  |       538        14          0      1780         0
DEC-25   6700 P        0       0       0       0       0  |       0       0       0      20      +13   37          0  |        56        13          0       110         0
DEC-25   6800 P        0       0       0       0       0  |       0       0       0      24      +15   37          0  |       351        14          0       846         0
DEC-25   6900 P        0       0       0       0       0  |       0       0       0      28      +17   36          0  |       412        22          0       894         0
DEC-25   7000 P        0       0       0       0       0  |      48      48      48      33      +20   36        501  |       469        16        501      5950      -200
DEC-25   7100 P        0       0       0       0       0  |      51      51      51      38      +22   35          5  |       321        25          5       183         0
DEC-25   7200 P        0       0       0       0       0  |       0       0       0      44      +25   35          0  |       736        31          0      1218         0
DEC-25   7300 P        0       0       0       0       0  |       0       0       0      51      +27   34          0  |       316        22          0       143         0
DEC-25   7400 P        0       0       0       0       0  |       0       0       0      59      +31   34          0  |       287        40          0      3381         0
DEC-25   7500 P        0       0       0       0       0  |       0       0       0      67      +34   33          0  |       369        32          0      3846         0
DEC-25   7600 P        0       0       0       0       0  |       0       0       0      77      +38   33        250  |       257        51        250      1177      +250
DEC-25   7700 P        0       0       0       0       0  |       0       0       0      87      +41   32          0  |       203        27          0       714         0
DEC-25   7800 P        0       0       0       0       0  |       0       0       0      97      +43   32          0  |       310        30          0      2508         0
DEC-25   7900 P        0       0       0       0       0  |     102     102     102     108      +45   31          5  |       410        34          5      2541         0
DEC-25   8000 P        0       0       0       0       0  |      92     116      92     123      +52   30        144  |      1180        37        144      7661       +64
DEC-25   8100 P        0       0       0       0       0  |      96     148      96     139      +58   30        539  |       366        42        539      3510      -343
DEC-25   8200 P        0       0       0       0       0  |     130     166     130     158      +64   29        253  |      1283        64        253      3127      -245
DEC-25   8300 P        0       0       0       0       0  |       0       0       0     178      +69   29          0  |       524        56          0      1253       -16
DEC-25   8400 P        0       0       0       0       0  |     166     166     166     201      +76   28          1  |      1190        60          1      2033        -1
DEC-25   8500 P        0       0       0       0       0  |     148     208     148     226      +82   28        123  |       631        93        123      2820       +84
DEC-25   8600 P        0       0       0       0       0  |       0       0       0     254      +89   27        150  |       523        87        150      4787         0
DEC-25   8700 P        0       0       0       0       0  |     195     195     195     284      +95   27          3  |       331        92          3     12141         0
DEC-25   8800 P        0       0       0       0       0  |     248     256     248     317     +102   26        169  |       886       104        169      4672      +162
DEC-25   8900 P        0       0       0       0       0  |     253     285     253     356     +112   26        128  |       965       130        128       492         0
DEC-25   9000 P        0       0       0       0       0  |       0       0       0     408     +133   26          0  |      1590       166          0      1173         0
DEC-25   9100 P        0       0       0       0       0  |       0       0       0     449     +137   25          0  |       555       441          0      1017         0
DEC-25   9200 P        0       0       0       0       0  |       0       0       0     502     +147   25          0  |      1142       420          0       537         0
DEC-25   9300 P        0       0       0       0       0  |       0       0       0     562     +159   25          0  |       626       250          0      1469        -9
DEC-25   9400 P        0       0       0       0       0  |       0       0       0     625     +168   25          0  |       781       387          0       374         0
DEC-25   9500 P        0       0       0       0       0  |       0       0       0     690     +178   25          0  |       535       312          0        70         0
DEC-25   9600 P        0       0       0       0       0  |       0       0       0     770     +194   26          0  |       836       394          0       367         0
DEC-25   9700 P        0       0       0       0       0  |       0       0       0     843     +201   26          0  |       555       382          0       194         0
DEC-25   9800 P        0       0       0       0       0  |       0       0       0     918     +210   25          0  |       450       430          0       200         0
DEC-25   9900 P        0       0       0       0       0  |       0       0       0     996     +205   25          0  |      1070      1070          0         1         0
DEC-25  10000 P        0       0       0       0       0  |       0       0       0    1076     +210   25          0  |      1166      1166          0       501         0
DEC-25  10100 P        0       0       0       0       0  |       0       0       0    1159     +215   25          0  |         0         0          0         0         0
DEC-25  10200 P        0       0       0       0       0  |       0       0       0    1244     +219   25          0  |         0         0          0         0         0
DEC-25  10300 P        0       0       0       0       0  |       0       0       0    1331     +223   25          0  |         0         0          0         0         0
DEC-25  10400 P        0       0       0       0       0  |       0       0       0    1419     +227   25          0  |         0         0          0         0         0
DEC-25  10500 P        0       0       0       0       0  |       0       0       0    1509     +230   25          0  |         0         0          0         0         0
DEC-25  10600 P        0       0       0       0       0  |       0       0       0    1601     +234   25          0  |         0         0          0         0         0
DEC-25  10700 P        0       0       0       0       0  |       0       0       0    1694     +238   25          0  |         0         0          0         0         0
DEC-25  10800 P        0       0       0       0       0  |       0       0       0    1787     +240   25          0  |         0         0          0         0         0
DEC-25  10900 P        0       0       0       0       0  |       0       0       0    1882     +243   25          0  |         0         0          0         0         0
DEC-25  11000 P        0       0       0       0       0  |       0       0       0    1978     +246   25          0  |         0         0          0         0         0
DEC-25  11100 P        0       0       0       0       0  |       0       0       0    2074     +248   25          0  |         0         0          0         0         0
DEC-25  11200 P        0       0       0       0       0  |       0       0       0    2171     +250   25          0  |         0         0          0         0         0
DEC-25  11300 P        0       0       0       0       0  |       0       0       0    2269     +253   25          0  |         0         0          0         0         0
DEC-25  11400 P        0       0       0       0       0  |       0       0       0    2367     +255   25          0  |         0         0          0         0         0
DEC-25  11500 P        0       0       0       0       0  |       0       0       0    2465     +256   25          0  |         0         0          0         0         0
DEC-25  11600 P        0       0       0       0       0  |       0       0       0    2563     +257   24          0  |         0         0          0         0         0
DEC-25  11700 P        0       0       0       0       0  |       0       0       0    2662     +259   24          0  |         0         0          0         0         0
DEC-25  11800 P        0       0       0       0       0  |       0       0       0    2761     +260   24          0  |         0         0          0         0         0
DEC-25  12000 P        0       0       0       0       0  |       0       0       0    2960     +263   24          0  |         0         0          0       400         0
DEC-25  12200 P        0       0       0       0       0  |       0       0       0    3159     +264   24          0  |         0         0          0         0         0
DEC-25  12400 P        0       0       0       0       0  |       0       0       0    3359     +266   25          0  |         0         0          0         0         0
DEC-25  12600 P        0       0       0       0       0  |       0       0       0    3558     +267    0          0  |         0         0          0         0         0
DEC-25  12800 P        0       0       0       0       0  |       0       0       0    3758     +268    0          0  |         0         0          0         0         0
DEC-25  13000 P        0       0       0       0       0  |       0       0       0    3958     +269    0          0  |         0         0          0         0         0
DEC-25  13200 P        0       0       0       0       0  |       0       0       0    4158     +269    0          0  |         0         0          0         0         0
DEC-25  13400 P        0       0       0       0       0  |       0       0       0    4358     +270    0          0  |         0         0          0         0         0
DEC-25  13600 P        0       0       0       0       0  |       0       0       0    4558     +270    0          0  |         0         0          0         0         0
DEC-25  13800 P        0       0       0       0       0  |       0       0       0    4758     +270    0          0  |      4505      4480          0         1         0
DEC-25  14000 P        0       0       0       0       0  |       0       0       0    4958     +270    0          0  |         0         0          0       430         0
DEC-25  14200 P        0       0       0       0       0  |       0       0       0    5158     +271    0          0  |         0         0          0         0         0
DEC-25  14400 P        0       0       0       0       0  |       0       0       0    5358     +271    0          0  |         0         0          0         0         0
DEC-25  14600 P        0       0       0       0       0  |       0       0       0    5558     +271    0          0  |         0         0          0         0         0
DEC-25  14800 P        0       0       0       0       0  |       0       0       0    5758     +271    0          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT             2773  | TOTAL PUT                 2773     97182      -281

                                                                                                                      | MONTH PUT/CALL RATIO      1.16
                                                                                                                      | MONTH TOTAL               5161    161845      -356

 
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
JAN-26   7200 C        0       0       0       0       0  |       0       0       0    1904     -227   32          0  |         0         0          0         0         0
JAN-26   7300 C        0       0       0       0       0  |       0       0       0    1813     -224   32          0  |         0         0          0         0         0
JAN-26   7400 C        0       0       0       0       0  |       0       0       0    1723     -220   32          0  |         0         0          0         0         0
JAN-26   7500 C        0       0       0       0       0  |       0       0       0    1634     -216   31          0  |         0         0          0         0         0
JAN-26   7600 C        0       0       0       0       0  |       0       0       0    1546     -212   31          0  |         0         0          0         0         0
JAN-26   7700 C        0       0       0       0       0  |       0       0       0    1460     -207   30          0  |         0         0          0         0         0
JAN-26   7800 C        0       0       0       0       0  |       0       0       0    1375     -203   30          0  |         0         0          0         0         0
JAN-26   7900 C        0       0       0       0       0  |       0       0       0    1291     -199   30          0  |         0         0          0         0         0
JAN-26   8000 C        0       0       0       0       0  |       0       0       0    1209     -195   29          0  |         0         0          0         0         0
JAN-26   8100 C        0       0       0       0       0  |       0       0       0    1129     -190   29          0  |         0         0          0         0         0
JAN-26   8200 C        0       0       0       0       0  |       0       0       0    1051     -185   28          0  |         0         0          0         0         0
JAN-26   8300 C        0       0       0       0       0  |       0       0       0     975     -180   28          0  |         0         0          0         0         0
JAN-26   8400 C        0       0       0       0       0  |       0       0       0     901     -175   28          0  |         0         0          0         0         0
JAN-26   8500 C        0       0       0       0       0  |       0       0       0     826     -173   27          0  |         0         0          0         0         0
JAN-26   8600 C        0       0       0       0       0  |       0       0       0     759     -166   27          0  |         0         0          0         0         0
JAN-26   8700 C        0       0       0       0       0  |       0       0       0     695     -158   26          0  |         0         0          0         0         0
JAN-26   8800 C        0       0       0       0       0  |       0       0       0     632     -154   26          0  |         0         0          0         0         0
JAN-26   8900 C        0       0       0       0       0  |       0       0       0     573     -147   26          0  |         0         0          0         0         0
JAN-26   9000 C        0       0       0       0       0  |       0       0       0     517     -140   25          0  |         0         0          0         0         0
JAN-26   9100 C        0       0       0       0       0  |       0       0       0     467     -132   25          0  |         0         0          0         0         0
JAN-26   9200 C        0       0       0       0       0  |       0       0       0     421     -121   25          0  |         0         0          0         0         0
JAN-26   9300 C        0       0       0       0       0  |       0       0       0     378     -114   25          0  |         0         0          0         0         0
JAN-26   9400 C        0       0       0       0       0  |       0       0       0     338     -107   25          0  |         0         0          0         0         0
JAN-26   9500 C        0       0       0       0       0  |       0       0       0     303      -98   25          0  |         0         0          0         0         0
JAN-26   9600 C        0       0       0       0       0  |       0       0       0     270      -91   25          0  |         0         0          0         0         0
JAN-26   9700 C        0       0       0       0       0  |       0       0       0     242      -83   25          0  |         0         0          0       400         0
JAN-26   9800 C        0       0       0       0       0  |       0       0       0     216      -77   25          0  |         0         0          0         0         0
JAN-26   9900 C        0       0       0       0       0  |       0       0       0     193      -70   25          0  |         0         0          0         0         0
JAN-26  10000 C        0       0       0       0       0  |       0       0       0     172      -64   25          0  |       438       438          0         1         0
JAN-26  10100 C        0       0       0       0       0  |       0       0       0     152      -60   25          0  |       316       316          0         5         0
JAN-26  10200 C        0       0       0       0       0  |       0       0       0     135      -55   25          0  |       285       156          0         6         0
JAN-26  10300 C        0       0       0       0       0  |       0       0       0     120      -51   25          0  |         0         0          0         0         0
JAN-26  10400 C        0       0       0       0       0  |       0       0       0     107      -45   25          0  |       143       143          0         7         0
JAN-26  10500 C        0       0       0       0       0  |       0       0       0      96      -42   25          0  |         0         0          0         0         0
JAN-26  10600 C        0       0       0       0       0  |       0       0       0      85      -39   26          0  |         0         0          0         0         0
JAN-26  10700 C        0       0       0       0       0  |       0       0       0      76      -36   26          0  |         0         0          0         0         0
JAN-26  10800 C        0       0       0       0       0  |       0       0       0      67      -33   26          0  |         0         0          0         0         0
JAN-26  10900 C        0       0       0       0       0  |       0       0       0      56      -34   25          0  |         0         0          0         0         0
JAN-26  11000 C        0       0       0       0       0  |       0       0       0      49      -33   25          0  |        74        69          0        20         0
JAN-26  11100 C        0       0       0       0       0  |       0       0       0      43      -30   26          0  |         0         0          0         0         0
JAN-26  11200 C        0       0       0       0       0  |       0       0       0      37      -26   26          0  |         0         0          0       400         0
JAN-26  11300 C        0       0       0       0       0  |       0       0       0      32      -24   26          0  |         0         0          0         0         0
JAN-26  11400 C        0       0       0       0       0  |       0       0       0      28      -22   26          0  |         0         0          0         0         0
JAN-26  11500 C        0       0       0       0       0  |       0       0       0      24      -21   26          0  |         0         0          0         0         0
JAN-26  11600 C        0       0       0       0       0  |       0       0       0      21      -19   26          0  |         0         0          0         0         0
JAN-26  11700 C        0       0       0       0       0  |       0       0       0      18      -17   26          0  |         0         0          0         0         0
JAN-26  11800 C        0       0       0       0       0  |       0       0       0      16      -16   26          0  |        37        28          0        23         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0       862         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
JAN-26   7200 P        0       0       0       0       0  |      58      58      58      66      +38   33          1  |        58        42          1        21        +1
JAN-26   7300 P        0       0       0       0       0  |       0       0       0      75      +41   32          0  |        62        44          0        26         0
JAN-26   7400 P        0       0       0       0       0  |      94      95      94      85      +45   32         40  |        95        62         40       318       +40
JAN-26   7500 P        0       0       0       0       0  |       0       0       0      97      +49   31          0  |        65        65          0        40         0
JAN-26   7600 P        0       0       0       0       0  |       0       0       0     107      +50   31          0  |         0         0          0         0         0
JAN-26   7700 P        0       0       0       0       0  |       0       0       0     119      +53   30          0  |        83        54          0       100         0
JAN-26   7800 P        0       0       0       0       0  |       0       0       0     131      +54   30          0  |         0         0          0       100         0
JAN-26   7900 P        0       0       0       0       0  |       0       0       0     147      +57   29          0  |         0         0          0         0         0
JAN-26   8000 P        0       0       0       0       0  |       0       0       0     164      +61   29          0  |         0         0          0         0         0
JAN-26   8100 P        0       0       0       0       0  |     146     186     146     183      +67   28         61  |       186        82         61       168       +61
JAN-26   8200 P        0       0       0       0       0  |       0       0       0     205      +75   28          0  |       152       133          0        15         0
JAN-26   8300 P        0       0       0       0       0  |     195     195     195     228      +81   27         41  |       195       179         41        48       +41
JAN-26   8400 P        0       0       0       0       0  |       0       0       0     253      +85   27          0  |         0         0          0         0         0
JAN-26   8500 P        0       0       0       0       0  |       0       0       0     281      +91   27          0  |       192       190          0       147         0
JAN-26   8600 P        0       0       0       0       0  |       0       0       0     311      +96   26          0  |       220       220          0         7         0
JAN-26   8700 P        0       0       0       0       0  |       0       0       0     344     +101   26          0  |         0         0          0         0         0
JAN-26   8800 P        0       0       0       0       0  |     340     345     340     380     +108   25         18  |       345       340         18        18       +18
JAN-26   8900 P        0       0       0       0       0  |       0       0       0     428     +123   25        100  |         0         0        100       100      +100
JAN-26   9000 P        0       0       0       0       0  |       0       0       0     467     +126   25          0  |         0         0          0         0         0
JAN-26   9100 P        0       0       0       0       0  |     534     534     534     518     +139   25          7  |       534       323          7        57        +7
JAN-26   9200 P        0       0       0       0       0  |       0       0       0     568     +147   24          0  |         0         0          0         0         0
JAN-26   9300 P        0       0       0       0       0  |       0       0       0     637     +167   25          0  |         0         0          0         0         0
JAN-26   9400 P        0       0       0       0       0  |       0       0       0     685     +162   24          0  |       573       573          0         1         0
JAN-26   9500 P        0       0       0       0       0  |       0       0       0     747     +168   24          0  |         0         0          0         0         0
JAN-26   9600 P        0       0       0       0       0  |       0       0       0     838     +199   25          0  |       795       415          0        15         0
JAN-26   9700 P        0       0       0       0       0  |       0       0       0     910     +192   25          0  |         0         0          0         0         0
JAN-26   9800 P        0       0       0       0       0  |       0       0       0     983     +211   25          0  |         0         0          0         0         0
JAN-26   9900 P        0       0       0       0       0  |       0       0       0    1059     +196   25          0  |         0         0          0         0         0
JAN-26  10000 P        0       0       0       0       0  |       0       0       0    1137     +200   25          0  |         0         0          0         0         0
JAN-26  10100 P        0       0       0       0       0  |       0       0       0    1217     +205   25          0  |         0         0          0         0         0
JAN-26  10200 P        0       0       0       0       0  |       0       0       0    1299     +208   25          0  |         0         0          0         0         0
JAN-26  10300 P        0       0       0       0       0  |       0       0       0    1383     +212   25          0  |         0         0          0         0         0
JAN-26  10400 P        0       0       0       0       0  |       0       0       0    1469     +216   25          0  |         0         0          0         0         0
JAN-26  10500 P        0       0       0       0       0  |       0       0       0    1556     +220   25          0  |         0         0          0         0         0
JAN-26  10600 P        0       0       0       0       0  |       0       0       0    1644     +222   25          0  |         0         0          0         0         0
JAN-26  10700 P        0       0       0       0       0  |       0       0       0    1734     +226   25          0  |         0         0          0         0         0
JAN-26  10800 P        0       0       0       0       0  |       0       0       0    1825     +228   26          0  |         0         0          0         0         0
JAN-26  10900 P        0       0       0       0       0  |       0       0       0    1916     +230   25          0  |         0         0          0         0         0
JAN-26  11000 P        0       0       0       0       0  |       0       0       0    2009     +233   25          0  |         0         0          0         0         0
JAN-26  11100 P        0       0       0       0       0  |       0       0       0    2103     +235   26          0  |         0         0          0         0         0
JAN-26  11200 P        0       0       0       0       0  |       0       0       0    2197     +237   26          0  |         0         0          0         0         0
JAN-26  11300 P        0       0       0       0       0  |       0       0       0    2292     +239   26          0  |         0         0          0         0         0
JAN-26  11400 P        0       0       0       0       0  |       0       0       0    2388     +241   26          0  |         0         0          0         0         0
JAN-26  11500 P        0       0       0       0       0  |       0       0       0    2484     +242   26          0  |         0         0          0         0         0
JAN-26  11600 P        0       0       0       0       0  |       0       0       0    2581     +244   26          0  |         0         0          0         0         0
JAN-26  11700 P        0       0       0       0       0  |       0       0       0    2678     +246   26          0  |         0         0          0         0         0
JAN-26  11800 P        0       0       0       0       0  |       0       0       0    2776     +248   26          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT              268  | TOTAL PUT                  268      1181      +268

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                268      2043      +268

 
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   5800 C        0       0       0       0       0  |       0       0       0    3314     -260   34          0  |         0         0          0         0         0
MAR-26   5900 C        0       0       0       0       0  |       0       0       0    3217     -258   34          0  |         0         0          0         0         0
MAR-26   6000 C        0       0       0       0       0  |       0       0       0    3120     -256   33          0  |         0         0          0         0         0
MAR-26   6100 C        0       0       0       0       0  |       0       0       0    3023     -255   33          0  |         0         0          0         0         0
MAR-26   6200 C        0       0       0       0       0  |       0       0       0    2927     -253   33          0  |         0         0          0         0         0
MAR-26   6300 C        0       0       0       0       0  |       0       0       0    2831     -251   32          0  |         0         0          0         0         0
MAR-26   6400 C        0       0       0       0       0  |       0       0       0    2736     -248   32          0  |         0         0          0         0         0
MAR-26   6500 C        0       0       0       0       0  |       0       0       0    2641     -246   32          0  |         0         0          0         0         0
MAR-26   6600 C        0       0       0       0       0  |       0       0       0    2547     -244   32          0  |         0         0          0         0         0
MAR-26   6700 C        0       0       0       0       0  |       0       0       0    2454     -241   31          0  |         0         0          0         0         0
MAR-26   6800 C        0       0       0       0       0  |       0       0       0    2361     -238   31          0  |      1730      1210          0         0         0
MAR-26   6900 C        0       0       0       0       0  |       0       0       0    2269     -236   31          0  |         0         0          0         0         0
MAR-26   7000 C        0       0       0       0       0  |       0       0       0    2178     -233   30          0  |         0         0          0         0         0
MAR-26   7100 C        0       0       0       0       0  |       0       0       0    2088     -229   30          0  |         0         0          0         0         0
MAR-26   7200 C        0       0       0       0       0  |       0       0       0    1998     -227   30          0  |         0         0          0         0         0
MAR-26   7300 C        0       0       0       0       0  |       0       0       0    1910     -223   29          0  |         0         0          0         0         0
MAR-26   7400 C        0       0       0       0       0  |       0       0       0    1823     -220   29          0  |         0         0          0         0         0
MAR-26   7500 C        0       0       0       0       0  |       0       0       0    1737     -217   29          0  |         0         0          0         0         0
MAR-26   7600 C        0       0       0       0       0  |       0       0       0    1653     -212   29          0  |         0         0          0         0         0
MAR-26   7700 C        0       0       0       0       0  |       0       0       0    1570     -209   28          0  |         0         0          0         0         0
MAR-26   7800 C        0       0       0       0       0  |       0       0       0    1488     -205   28          0  |         0         0          0         0         0
MAR-26   7900 C        0       0       0       0       0  |       0       0       0    1407     -202   28          0  |         0         0          0         0         0
MAR-26   8000 C        0       0       0       0       0  |       0       0       0    1329     -198   27          0  |         0         0          0         0         0
MAR-26   8100 C        0       0       0       0       0  |       0       0       0    1252     -194   27          0  |      1458      1458          0         1         0
MAR-26   8200 C        0       0       0       0       0  |       0       0       0    1177     -190   27          0  |       856       856          0        10         0
MAR-26   8300 C        0       0       0       0       0  |       0       0       0    1103     -187   26          0  |         0         0          0         0         0
MAR-26   8400 C        0       0       0       0       0  |       0       0       0    1032     -183   26          0  |         0         0          0         0         0
MAR-26   8500 C        0       0       0       0       0  |       0       0       0     955     -186   25          0  |       777       777          0       101         0
MAR-26   8600 C        0       0       0       0       0  |       0       0       0     889     -181   25          0  |       742       736          0        60         0
MAR-26   8700 C        0       0       0       0       0  |       0       0       0     825     -177   25          0  |       977       576          0        70         0
MAR-26   8800 C        0       0       0       0       0  |       0       0       0     766     -152   25          0  |       782       782          0       352         0
MAR-26   8900 C        0       0       0       0       0  |       0       0       0     705     -149   24          0  |       658       658          0       501         0
MAR-26   9000 C        0       0       0       0       0  |       0       0       0     651     -144   24          0  |       880       631          0        30         0
MAR-26   9100 C        0       0       0       0       0  |       0       0       0     601     -138   24          0  |       568       568          0        10         0
MAR-26   9200 C        0       0       0       0       0  |       0       0       0     552     -135   24          0  |       551       551          0         7         0
MAR-26   9300 C        0       0       0       0       0  |       0       0       0     508     -126   24          0  |       623       573          0        30         0
MAR-26   9400 C        0       0       0       0       0  |       0       0       0     468     -119   24          0  |         0         0          0       100         0
MAR-26   9500 C        0       0       0       0       0  |       0       0       0     431     -111   24          0  |       687       480          0       460         0
MAR-26   9600 C        0       0       0       0       0  |       0       0       0     391     -109   24          0  |       727       629          0        96         0
MAR-26   9700 C        0       0       0       0       0  |       0       0       0     360     -101   24          0  |       676       358          0      1117         0
MAR-26   9800 C        0       0       0       0       0  |       0       0       0     328      -96   24          0  |       534       332          0        57         0
MAR-26   9900 C        0       0       0       0       0  |       0       0       0     302      -89   24          0  |       308       308          0         7         0
MAR-26  10000 C        0       0       0       0       0  |       0       0       0     276      -84   24          0  |       601       310          0       930         0
MAR-26  10100 C        0       0       0       0       0  |       0       0       0     254      -78   24          0  |       449       256          0         0         0
MAR-26  10200 C        0       0       0       0       0  |       0       0       0     230      -77   24          0  |         0         0          0       500         0
MAR-26  10300 C        0       0       0       0       0  |       0       0       0     211      -69   24          0  |       480       480          0         7         0
MAR-26  10400 C        0       0       0       0       0  |       0       0       0     192      -65   24          0  |       239       207          0      1414         0
MAR-26  10500 C        0       0       0       0       0  |     215     215     215     182      -55   25       1505  |       336       163       1505      3315     +1505
MAR-26  10600 C        0       0       0       0       0  |       0       0       0     161      -57   24          0  |       195       195          0      2757         0
MAR-26  10700 C        0       0       0       0       0  |       0       0       0     147      -58   25          0  |       515       515          0         1         0
MAR-26  10800 C        0       0       0       0       0  |       0       0       0     138      -50   25          0  |       286       286          0      2401         0
MAR-26  10900 C        0       0       0       0       0  |       0       0       0     127      -49   25          0  |         0         0          0         0         0
MAR-26  11000 C        0       0       0       0       0  |       0       0       0     111      -47   25          0  |       300       172          0       800         0
MAR-26  11100 C        0       0       0       0       0  |       0       0       0     101      -47   25          0  |       146       143          0        21         0
MAR-26  11200 C        0       0       0       0       0  |       0       0       0      92      -41   25          0  |       190       113          0       550         0
MAR-26  11300 C        0       0       0       0       0  |       0       0       0      83      -39   25          0  |       181       181          0         1         0
MAR-26  11400 C        0       0       0       0       0  |     103     104     103      75      -37   25         33  |       164        88         33        38       +33
MAR-26  11500 C        0       0       0       0       0  |       0       0       0      68      -34   25          0  |         0         0          0         0         0
MAR-26  11600 C        0       0       0       0       0  |       0       0       0      61      -33   25          0  |       174       146          0         2         0
MAR-26  11700 C        0       0       0       0       0  |      81      81      81      56      -30   25          1  |       135        71          1        35         0
MAR-26  11800 C        0       0       0       0       0  |      61      61      61      52      -27   25          6  |       130        61          6        27        +6

                              TOTAL CALL               0  |                               TOTAL CALL            1545  | TOTAL CALL                1545     15808     +1544

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   5800 P        0       0       0       0       0  |      36      36      36      17      +12   34          1  |        38        20          1        36        +1
MAR-26   5900 P        0       0       0       0       0  |       0       0       0      19      +13   34          0  |        26        26          0         2         0
MAR-26   6000 P        0       0       0       0       0  |       0       0       0      22      +15   33          0  |         0         0          0         0         0
MAR-26   6100 P        0       0       0       0       0  |       0       0       0      25      +16   33          0  |         0         0          0         0         0
MAR-26   6200 P        0       0       0       0       0  |       0       0       0      29      +18   33          0  |        43        43          0         1         0
MAR-26   6300 P        0       0       0       0       0  |       0       0       0      33      +20   32          0  |         0         0          0         0         0
MAR-26   6400 P        0       0       0       0       0  |       0       0       0      38      +23   32          0  |        30        30          0         2         0
MAR-26   6500 P        0       0       0       0       0  |       0       0       0      43      +25   32          0  |        98        35          0        50         0
MAR-26   6600 P        0       0       0       0       0  |       0       0       0      49      +27   32          0  |       253       110          0        50         0
MAR-26   6700 P        0       0       0       0       0  |       0       0       0      56      +30   31          0  |       238       118          0       100         0
MAR-26   6800 P        0       0       0       0       0  |       0       0       0      63      +33   31          0  |       310       227          0       104         0
MAR-26   6900 P        0       0       0       0       0  |       0       0       0      71      +35   31          0  |       250       250          0        50         0
MAR-26   7000 P        0       0       0       0       0  |       0       0       0      80      +38   30          0  |       170       170          0       250         0
MAR-26   7100 P        0       0       0       0       0  |       0       0       0      90      +42   30          0  |       254       254          0        50         0
MAR-26   7200 P        0       0       0       0       0  |     118     118     116     100      +44   30         60  |       122        63         60      2161       +60
MAR-26   7300 P        0       0       0       0       0  |       0       0       0     112      +48   29          0  |       134        85          0       150         0
MAR-26   7400 P        0       0       0       0       0  |       0       0       0     125      +51   29          0  |       166        94          0       200         0
MAR-26   7500 P        0       0       0       0       0  |       0       0       0     139      +54   29          0  |       530        75          0      1622         0
MAR-26   7600 P        0       0       0       0       0  |       0       0       0     159      +63   29          0  |       347        97          0      1111         0
MAR-26   7700 P        0       0       0       0       0  |       0       0       0     174      +64   28          0  |       151       107          0       506         0
MAR-26   7800 P        0       0       0       0       0  |       0       0       0     190      +62   28          0  |       425        82          0       784         0
MAR-26   7900 P        0       0       0       0       0  |     211     214     211     206      +62   27         46  |       395       108         46      2896       +46
MAR-26   8000 P        0       0       0       0       0  |       0       0       0     228      +67   27          0  |       353       120          0      5589         0
MAR-26   8100 P        0       0       0       0       0  |       0       0       0     249      +71   27          0  |       235       193          0        19         0
MAR-26   8200 P        0       0       0       0       0  |       0       0       0     273      +77   26          0  |       790       125          0      1324        -2
MAR-26   8300 P        0       0       0       0       0  |       0       0       0     299      +82   26        220  |       893       313        220       542      +210
MAR-26   8400 P        0       0       0       0       0  |       0       0       0     327      +88   26          0  |       726       146          0       488         0
MAR-26   8500 P        0       0       0       0       0  |     301     315     301     357      +93   25       1700  |      1615       300       1700      4600     +1668
MAR-26   8600 P        0       0       0       0       0  |       0       0       0     392     +100   25          0  |       815       780          0      2419         0
MAR-26   8700 P        0       0       0       0       0  |       0       0       0     428     +105   25          0  |       839       836          0       111         0
MAR-26   8800 P        0       0       0       0       0  |       0       0       0     469     +114   25          0  |       420       347          0      3502         0
MAR-26   8900 P        0       0       0       0       0  |       0       0       0     512     +122   25          0  |         0         0          0         0         0
MAR-26   9000 P        0       0       0       0       0  |       0       0       0     543     +114   24          0  |       491       348          0       945         0
MAR-26   9100 P        0       0       0       0       0  |     528     528     528     591     +119   24          7  |       528       528          7         7        +7
MAR-26   9200 P        0       0       0       0       0  |     578     578     578     656     +139   24          7  |       578       578          7         7        +7
MAR-26   9300 P        0       0       0       0       0  |       0       0       0     714     +148   24          0  |       693       630          0         0         0
MAR-26   9400 P        0       0       0       0       0  |       0       0       0     772     +155   24          0  |       678       510          0      1320         0
MAR-26   9500 P        0       0       0       0       0  |       0       0       0     834     +166   24          0  |       560       560          0         7         0
MAR-26   9600 P        0       0       0       0       0  |       0       0       0     900     +168   24          0  |         0         0          0         0         0
MAR-26   9700 P        0       0       0       0       0  |       0       0       0     968     +176   24          0  |       639       639          0         1         0
MAR-26   9800 P        0       0       0       0       0  |       0       0       0    1038     +182   24          0  |         0         0          0         0         0
MAR-26   9900 P        0       0       0       0       0  |       0       0       0    1110     +181   24          0  |       818       816          0         4         0
MAR-26  10000 P        0       0       0       0       0  |       0       0       0    1185     +187   24          0  |         0         0          0         0         0
MAR-26  10100 P        0       0       0       0       0  |       0       0       0    1261     +191   24          0  |         0         0          0         0         0
MAR-26  10200 P        0       0       0       0       0  |       0       0       0    1338     +195   24          0  |         0         0          0         0         0
MAR-26  10300 P        0       0       0       0       0  |       0       0       0    1418     +200   25          0  |         0         0          0         0         0
MAR-26  10400 P        0       0       0       0       0  |       0       0       0    1499     +204   25          0  |         0         0          0         0         0
MAR-26  10500 P        0       0       0       0       0  |       0       0       0    1582     +208   25          0  |         0         0          0         0         0
MAR-26  10600 P        0       0       0       0       0  |       0       0       0    1665     +211   25          0  |         0         0          0         0         0
MAR-26  10700 P        0       0       0       0       0  |       0       0       0    1751     +215   25          0  |         0         0          0         0         0
MAR-26  10800 P        0       0       0       0       0  |       0       0       0    1837     +218   25          0  |         0         0          0         0         0
MAR-26  10900 P        0       0       0       0       0  |       0       0       0    1925     +221   25          0  |         0         0          0         0         0
MAR-26  11000 P        0       0       0       0       0  |       0       0       0    2013     +224   25          0  |         0         0          0         0         0
MAR-26  11100 P        0       0       0       0       0  |       0       0       0    2103     +227   25          0  |         0         0          0         0         0
MAR-26  11200 P        0       0       0       0       0  |       0       0       0    2194     +230   25          0  |         0         0          0         0         0
MAR-26  11300 P        0       0       0       0       0  |       0       0       0    2285     +232   25          0  |         0         0          0         0         0
MAR-26  11400 P        0       0       0       0       0  |       0       0       0    2377     +234   25          0  |      2313      2313          0         1         0
MAR-26  11500 P        0       0       0       0       0  |       0       0       0    2470     +237   25          0  |         0         0          0         0         0
MAR-26  11600 P        0       0       0       0       0  |       0       0       0    2563     +238   25          0  |         0         0          0         0         0
MAR-26  11700 P        0       0       0       0       0  |       0       0       0    2658     +241   25          0  |      2595      2282          0         6         0
MAR-26  11800 P        0       0       0       0       0  |       0       0       0    2752     +243   25          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT             2041  | TOTAL PUT                 2041     31017     +1997

                                                                                                                      | MONTH PUT/CALL RATIO      1.32
                                                                                                                      | MONTH TOTAL               3586     46825     +3541

 
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    5192     -264   35          0  |         0         0          0         0         0
JUN-26   4000 C        0       0       0       0       0  |       0       0       0    5092     -264   34          0  |         0         0          0         0         0
JUN-26   4100 C        0       0       0       0       0  |       0       0       0    4993     -263   35          0  |         0         0          0         0         0
JUN-26   4200 C        0       0       0       0       0  |       0       0       0    4893     -263   34          0  |         0         0          0         0         0
JUN-26   4300 C        0       0       0       0       0  |       0       0       0    4793     -263   33          0  |         0         0          0         0         0
JUN-26   4400 C        0       0       0       0       0  |       0       0       0    4694     -263   33          0  |         0         0          0         0         0
JUN-26   4500 C        0       0       0       0       0  |       0       0       0    4595     -262   34          0  |         0         0          0         0         0
JUN-26   4600 C        0       0       0       0       0  |       0       0       0    4496     -261   33          0  |         0         0          0         0         0
JUN-26   4700 C        0       0       0       0       0  |       0       0       0    4397     -260   33          0  |         0         0          0         0         0
JUN-26   4800 C        0       0       0       0       0  |       0       0       0    4298     -260   33          0  |         0         0          0         0         0
JUN-26   4900 C        0       0       0       0       0  |       0       0       0    4199     -259   33          0  |         0         0          0         0         0
JUN-26   5000 C        0       0       0       0       0  |       0       0       0    4101     -258   33          0  |         0         0          0         0         0
JUN-26   5200 C        0       0       0       0       0  |       0       0       0    3904     -256   32          0  |         0         0          0         0         0
JUN-26   5400 C        0       0       0       0       0  |       0       0       0    3709     -254   31          0  |         0         0          0         0         0
JUN-26   5600 C        0       0       0       0       0  |       0       0       0    3516     -250   31          0  |         0         0          0         0         0
JUN-26   5800 C        0       0       0       0       0  |       0       0       0    3324     -246   31          0  |         0         0          0         0         0
JUN-26   6000 C        0       0       0       0       0  |       0       0       0    3134     -242   30          0  |         0         0          0         0         0
JUN-26   6200 C        0       0       0       0       0  |       0       0       0    2946     -237   30          0  |         0         0          0         0         0
JUN-26   6400 C        0       0       0       0       0  |       0       0       0    2761     -232   30          0  |         0         0          0         0         0
JUN-26   6600 C        0       0       0       0       0  |       0       0       0    2580     -225   29          0  |         0         0          0         0         0
JUN-26   6700 C        0       0       0       0       0  |       0       0       0    2490     -223   29          0  |         0         0          0         0         0
JUN-26   6800 C        0       0       0       0       0  |       0       0       0    2401     -220   29          0  |         0         0          0         0         0
JUN-26   6900 C        0       0       0       0       0  |       0       0       0    2314     -216   29          0  |         0         0          0         0         0
JUN-26   7000 C        0       0       0       0       0  |       0       0       0    2227     -213   28          0  |         0         0          0         0         0
JUN-26   7100 C        0       0       0       0       0  |       0       0       0    2141     -210   28          0  |         0         0          0         0         0
JUN-26   7200 C        0       0       0       0       0  |       0       0       0    2057     -206   28          0  |         0         0          0         0         0
JUN-26   7300 C        0       0       0       0       0  |       0       0       0    1974     -203   28          0  |         0         0          0         0         0
JUN-26   7400 C        0       0       0       0       0  |       0       0       0    1892     -199   28          0  |         0         0          0         0         0
JUN-26   7500 C        0       0       0       0       0  |       0       0       0    1811     -196   27          0  |         0         0          0         0         0
JUN-26   7600 C        0       0       0       0       0  |       0       0       0    1732     -192   27          0  |         0         0          0         0         0
JUN-26   7700 C        0       0       0       0       0  |       0       0       0    1654     -189   27          0  |         0         0          0         0         0
JUN-26   7800 C        0       0       0       0       0  |       0       0       0    1578     -185   27          0  |      1252      1189          0       150         0
JUN-26   7900 C        0       0       0       0       0  |       0       0       0    1503     -181   27          0  |         0         0          0         0         0
JUN-26   8000 C        0       0       0       0       0  |       0       0       0    1430     -178   26          0  |         0         0          0         0         0
JUN-26   8100 C        0       0       0       0       0  |       0       0       0    1358     -174   26          0  |         0         0          0         0         0
JUN-26   8200 C        0       0       0       0       0  |       0       0       0    1288     -171   26          0  |         0         0          0         0         0
JUN-26   8300 C        0       0       0       0       0  |       0       0       0    1220     -167   26          0  |         0         0          0         0         0
JUN-26   8400 C        0       0       0       0       0  |       0       0       0    1154     -164   26          0  |         0         0          0         0         0
JUN-26   8500 C        0       0       0       0       0  |       0       0       0    1060     -190   24          0  |         0         0          0         0         0
JUN-26   8600 C        0       0       0       0       0  |       0       0       0     999     -185   24          0  |         0         0          0         0         0
JUN-26   8700 C        0       0       0       0       0  |       0       0       0     941     -179   24          0  |         0         0          0         0         0
JUN-26   8800 C        0       0       0       0       0  |       0       0       0     885     -159   24          0  |         0         0          0         0         0
JUN-26   8900 C        0       0       0       0       0  |       0       0       0     836     -149   24          0  |         0         0          0         0         0
JUN-26   9000 C        0       0       0       0       0  |       0       0       0     781     -148   24          0  |         0         0          0       300         0
JUN-26   9100 C        0       0       0       0       0  |       0       0       0     734     -139   24          0  |         0         0          0         0         0
JUN-26   9200 C        0       0       0       0       0  |       0       0       0     688     -133   24          0  |         0         0          0         0         0
JUN-26   9300 C        0       0       0       0       0  |       0       0       0     643     -126   24          0  |       747       747          0         7         0
JUN-26   9400 C        0       0       0       0       0  |       0       0       0     599     -124   24          0  |       793       793          0        15         0
JUN-26   9500 C        0       0       0       0       0  |       0       0       0     561     -120   24          0  |       670       660          0        14         0
JUN-26   9600 C        0       0       0       0       0  |       0       0       0     528     -113   24        300  |       601       601        300       305      +300
JUN-26   9700 C        0       0       0       0       0  |       0       0       0     491     -111   24          0  |       799       590          0      2094         0
JUN-26   9800 C        0       0       0       0       0  |       0       0       0     459     -105   24          0  |       543       541          0        14         0
JUN-26   9900 C        0       0       0       0       0  |       0       0       0     430      -97   24          0  |       612       593          0        12         0
JUN-26  10000 C        0       0       0       0       0  |       0       0       0     400      -96   24       2000  |         0         0       2000         0         0
JUN-26  10100 C        0       0       0       0       0  |       0       0       0     375      -91   24          0  |         0         0          0         0         0
JUN-26  10200 C        0       0       0       0       0  |       0       0       0     349      -87   24          0  |       510       495          0        19         0
JUN-26  10300 C        0       0       0       0       0  |       0       0       0     325      -84   24          0  |       474       474          0         7         0
JUN-26  10400 C        0       0       0       0       0  |       0       0       0     305      -80   24          0  |         0         0          0         0         0
JUN-26  10500 C        0       0       0       0       0  |       0       0       0     291      -70   24          0  |       419       419          0         7         0
JUN-26  10600 C        0       0       0       0       0  |       0       0       0     270      -69   24          0  |       390       390          0         7         0
JUN-26  10700 C        0       0       0       0       0  |       0       0       0     252      -64   24          0  |       395       213          0         0         0
JUN-26  10800 C        0       0       0       0       0  |       0       0       0     233      -65   24          0  |         0         0          0         0         0
JUN-26  10900 C        0       0       0       0       0  |       0       0       0     215      -65   24          0  |         0         0          0         0         0
JUN-26  11000 C        0       0       0       0       0  |       0       0       0     193      -70   24          0  |         0         0          0         0         0
JUN-26  11100 C        0       0       0       0       0  |       0       0       0     179      -68   24          0  |         0         0          0         0         0
JUN-26  11200 C        0       0       0       0       0  |       0       0       0     165      -67   24          0  |         0         0          0         0         0
JUN-26  11300 C        0       0       0       0       0  |       0       0       0     152      -61   24          0  |       191       190          0         9         0
JUN-26  11400 C        0       0       0       0       0  |       0       0       0     140      -59   24          0  |       178       178          0         5         0
JUN-26  11500 C        0       0       0       0       0  |       0       0       0     129      -56   24          0  |       167       167          0       306         0
JUN-26  11600 C        0       0       0       0       0  |     145     145     145     119      -54   24          5  |       145       145          5         5        +5
JUN-26  11700 C        0       0       0       0       0  |       0       0       0     109      -53   24          0  |       229       138          0         7         0
JUN-26  11800 C        0       0       0       0       0  |       0       0       0     100      -51   24          0  |         0         0          0         0         0
JUN-26  12000 C        0       0       0       0       0  |       0       0       0      84      -47   24          0  |       147       111          0        27         0
JUN-26  12200 C        0       0       0       0       0  |       0       0       0      71      -43   24          0  |         0         0          0         0         0
JUN-26  12400 C        0       0       0       0       0  |       0       0       0      59      -40   24        320  |       116       116        320       333      +320
JUN-26  12600 C        0       0       0       0       0  |       0       0       0      50      -37   24          0  |        94        78          0        10         0
JUN-26  12800 C        0       0       0       0       0  |       0       0       0      41      -34   24          0  |         0         0          0         0         0
JUN-26  13000 C        0       0       0       0       0  |       0       0       0      35      -31   24          0  |         0         0          0       840         0
JUN-26  13200 C        0       0       0       0       0  |       0       0       0      29      -28   24          0  |        71        71          0         5         0
JUN-26  13400 C        0       0       0       0       0  |       0       0       0      24      -26   24          0  |         0         0          0         0         0
JUN-26  13600 C        0       0       0       0       0  |       0       0       0      20      -23   24          0  |         0         0          0         0         0
JUN-26  13800 C        0       0       0       0       0  |       0       0       0      16      -22   24          0  |         0         0          0         0         0
JUN-26  14000 C        0       0       0       0       0  |       0       0       0      13      -20   24          0  |         0         0          0         0         0
JUN-26  14200 C        0       0       0       0       0  |       0       0       0      11      -18   24          0  |         0         0          0         0         0
JUN-26  14400 C        0       0       0       0       0  |       0       0       0       9      -16   24          0  |         0         0          0         0         0
JUN-26  14600 C        0       0       0       0       0  |       0       0       0       7      -15   23          0  |         0         0          0         0         0
JUN-26  14800 C        0       0       0       0       0  |      30      30      30       6      -13   24          2  |        30        24          2        15        +2
JUN-26  15000 C        0       0       0       0       0  |       0       0       0       5      -12   24          0  |        44        20          0        71         0

                              TOTAL CALL               0  |                               TOTAL CALL            2627  | TOTAL CALL                2627      4584      +627

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   35          0  |        15        12          0        28         0
JUN-26   4000 P        0       0       0       0       0  |       0       0       0       1        0   34          0  |        13         9          0         8         0
JUN-26   4100 P        0       0       0       0       0  |       0       0       0       1        0   33          0  |        12        10          0         6         0
JUN-26   4200 P        0       0       0       0       0  |      15      15      15       1        0   32          2  |        15        12          2         8        +2
JUN-26   4300 P        0       0       0       0       0  |       0       0       0       2       +1   33          0  |        16        13          0         6         0
JUN-26   4400 P        0       0       0       0       0  |       0       0       0       3       +2   33          0  |        16        16          0         4         0
JUN-26   4500 P        0       0       0       0       0  |       0       0       0       4       +3   34          0  |        13        11          0        12         0
JUN-26   4600 P        0       0       0       0       0  |       0       0       0       5       +4   33          0  |         0         0          0         0         0
JUN-26   4700 P        0       0       0       0       0  |       0       0       0       6       +5   33          0  |         0         0          0         0         0
JUN-26   4800 P        0       0       0       0       0  |       0       0       0       7       +6   33          0  |         0         0          0         0         0
JUN-26   4900 P        0       0       0       0       0  |       0       0       0       8       +6   33          0  |         0         0          0         0         0
JUN-26   5000 P        0       0       0       0       0  |       0       0       0      10       +7   33          0  |       124       124          0         7         0
JUN-26   5200 P        0       0       0       0       0  |       0       0       0      13       +9   32          0  |         0         0          0         0         0
JUN-26   5400 P        0       0       0       0       0  |      42      42      42      18      +11   31         48  |        42        42         48        48       +48
JUN-26   5600 P        0       0       0       0       0  |       0       0       0      25      +15   31          0  |        29        29          0         3         0
JUN-26   5800 P        0       0       0       0       0  |       0       0       0      33      +19   31          0  |         0         0          0         0         0
JUN-26   6000 P        0       0       0       0       0  |       0       0       0      43      +23   30          0  |       104       104          0       301         0
JUN-26   6200 P        0       0       0       0       0  |       0       0       0      55      +28   30          0  |        47        47          0        15         0
JUN-26   6400 P        0       0       0       0       0  |       0       0       0      70      +33   30          0  |         0         0          0         0         0
JUN-26   6600 P        0       0       0       0       0  |       0       0       0      91      +42   29          0  |       220        69          0        51         0
JUN-26   6700 P        0       0       0       0       0  |       0       0       0      99      +42   29          0  |       240       240          0        50         0
JUN-26   6800 P        0       0       0       0       0  |       0       0       0     110      +45   29          0  |       260       260          0        50         0
JUN-26   6900 P        0       0       0       0       0  |       0       0       0     123      +49   29          0  |       280       206          0       150         0
JUN-26   7000 P        0       0       0       0       0  |       0       0       0     136      +52   28          0  |       226       225          0       440         0
JUN-26   7100 P        0       0       0       0       0  |       0       0       0     150      +55   28          0  |       253       252          0       100         0
JUN-26   7200 P        0       0       0       0       0  |     158     167     157     166      +59   28        200  |       167        94        200       250      +200
JUN-26   7300 P        0       0       0       0       0  |       0       0       0     183      +62   28          0  |       145       133          0       150         0
JUN-26   7400 P        0       0       0       0       0  |       0       0       0     201      +66   28          0  |       227       147          0       250         0
JUN-26   7500 P        0       0       0       0       0  |       0       0       0     220      +69   27       2000  |       249       118       2000       170         0
JUN-26   7600 P        0       0       0       0       0  |     215     226     213     241      +73   27        204  |       270       192        204      1244       +94
JUN-26   7700 P        0       0       0       0       0  |       0       0       0     258      +71   27          0  |         0         0          0         0         0
JUN-26   7800 P        0       0       0       0       0  |       0       0       0     282      +75   27          0  |       178       178          0       150         0
JUN-26   7900 P        0       0       0       0       0  |       0       0       0     306      +75   26          0  |       260       260          0         7         0
JUN-26   8000 P        0       0       0       0       0  |     325     330     325     328      +75   26        200  |       524       268        200       211      +200
JUN-26   8100 P        0       0       0       0       0  |       0       0       0     356      +81   26        320  |       230       230        320       325      +320
JUN-26   8200 P        0       0       0       0       0  |       0       0       0     387      +87   26          0  |       439       439          0         3         0
JUN-26   8300 P        0       0       0       0       0  |       0       0       0     419      +93   25          0  |       401       279          0         1         0
JUN-26   8400 P        0       0       0       0       0  |       0       0       0     451      +98   25          0  |       517       517          0       307         0
JUN-26   8500 P        0       0       0       0       0  |     427     481     426     488     +105   25        225  |       559       415        225      2526      +225
JUN-26   8600 P        0       0       0       0       0  |       0       0       0     527     +110   25        200  |       609       436        200      1725         0
JUN-26   8700 P        0       0       0       0       0  |       0       0       0     567     +114   25          0  |       533       416          0         5         0
JUN-26   8800 P        0       0       0       0       0  |       0       0       0     608     +116   25          0  |         0         0          0         0         0
JUN-26   8900 P        0       0       0       0       0  |       0       0       0     659     +126   25          0  |         0         0          0       800         0
JUN-26   9000 P        0       0       0       0       0  |       0       0       0     707     +131   24          0  |       668       657          0       260         0
JUN-26   9100 P        0       0       0       0       0  |       0       0       0     760     +140   24          0  |       674       674          0         7         0
JUN-26   9200 P        0       0       0       0       0  |       0       0       0     821     +151   25          0  |         0         0          0         0         0
JUN-26   9300 P        0       0       0       0       0  |       0       0       0     867     +147   24          0  |         0         0          0       450         0
JUN-26   9400 P        0       0       0       0       0  |       0       0       0     925     +149   24          0  |         0         0          0         0         0
JUN-26   9500 P        0       0       0       0       0  |       0       0       0     986     +163   24          0  |       754       693          0       328         0
JUN-26   9600 P        0       0       0       0       0  |       0       0       0    1047     +158   24          0  |         0         0          0         0         0
JUN-26   9700 P        0       0       0       0       0  |       0       0       0    1112     +163   24          0  |         0         0          0       500         0
JUN-26   9800 P        0       0       0       0       0  |       0       0       0    1179     +167   24          0  |         0         0          0         0         0
JUN-26   9900 P        0       0       0       0       0  |       0       0       0    1247     +168   24          0  |         0         0          0         0         0
JUN-26  10000 P        0       0       0       0       0  |       0       0       0    1318     +172   24          0  |         0         0          0         0         0
JUN-26  10100 P        0       0       0       0       0  |       0       0       0    1390     +175   24          0  |         0         0          0         0         0
JUN-26  10200 P        0       0       0       0       0  |       0       0       0    1463     +177   24          0  |         0         0          0         0         0
JUN-26  10300 P        0       0       0       0       0  |       0       0       0    1539     +181   24          0  |         0         0          0         0         0
JUN-26  10400 P        0       0       0       0       0  |       0       0       0    1615     +183   24          0  |         0         0          0         0         0
JUN-26  10500 P        0       0       0       0       0  |       0       0       0    1693     +185   24          0  |         0         0          0         0         0
JUN-26  10600 P        0       0       0       0       0  |       0       0       0    1773     +189   24          0  |         0         0          0         0         0
JUN-26  10700 P        0       0       0       0       0  |       0       0       0    1853     +190   24          0  |         0         0          0         0         0
JUN-26  10800 P        0       0       0       0       0  |       0       0       0    1935     +193   24          0  |         0         0          0         0         0
JUN-26  10900 P        0       0       0       0       0  |       0       0       0    2018     +195   24          0  |         0         0          0         0         0
JUN-26  11000 P        0       0       0       0       0  |       0       0       0    2102     +197   24          0  |         0         0          0         0         0
JUN-26  11100 P        0       0       0       0       0  |       0       0       0    2188     +200   24          0  |         0         0          0         0         0
JUN-26  11200 P        0       0       0       0       0  |       0       0       0    2274     +202   24          0  |         0         0          0         0         0
JUN-26  11300 P        0       0       0       0       0  |       0       0       0    2361     +204   24          0  |         0         0          0         0         0
JUN-26  11400 P        0       0       0       0       0  |       0       0       0    2449     +206   24          0  |         0         0          0         0         0
JUN-26  11500 P        0       0       0       0       0  |       0       0       0    2538     +209   24          0  |         0         0          0         0         0
JUN-26  11600 P        0       0       0       0       0  |       0       0       0    2628     +211   24          0  |         0         0          0         0         0
JUN-26  11700 P        0       0       0       0       0  |       0       0       0    2718     +212   24          0  |         0         0          0         0         0
JUN-26  11800 P        0       0       0       0       0  |       0       0       0    2809     +214   24          0  |         0         0          0         0         0
JUN-26  12000 P        0       0       0       0       0  |       0       0       0    2993     +218   24          0  |         0         0          0         0         0
JUN-26  12200 P        0       0       0       0       0  |       0       0       0    3180     +222   24          0  |         0         0          0         0         0
JUN-26  12400 P        0       0       0       0       0  |       0       0       0    3368     +225   24          0  |         0         0          0         0         0
JUN-26  12600 P        0       0       0       0       0  |       0       0       0    3559     +228   24          0  |         0         0          0         0         0
JUN-26  12800 P        0       0       0       0       0  |       0       0       0    3750     +231   24          0  |         0         0          0         0         0
JUN-26  13000 P        0       0       0       0       0  |       0       0       0    3944     +234   24          0  |         0         0          0         0         0
JUN-26  13200 P        0       0       0       0       0  |       0       0       0    4138     +237   24          0  |         0         0          0         0         0
JUN-26  13400 P        0       0       0       0       0  |       0       0       0    4333     +239   24          0  |         0         0          0         0         0
JUN-26  13600 P        0       0       0       0       0  |       0       0       0    4529     +242   24          0  |         0         0          0         0         0
JUN-26  13800 P        0       0       0       0       0  |       0       0       0    4725     +243   24          0  |         0         0          0         0         0
JUN-26  14000 P        0       0       0       0       0  |       0       0       0    4922     +245   24          0  |         0         0          0         0         0
JUN-26  14200 P        0       0       0       0       0  |       0       0       0    5120     +247   24          0  |         0         0          0         0         0
JUN-26  14400 P        0       0       0       0       0  |       0       0       0    5318     +249   24          0  |         0         0          0         0         0
JUN-26  14600 P        0       0       0       0       0  |       0       0       0    5516     +250   23          0  |         0         0          0         0         0
JUN-26  14800 P        0       0       0       0       0  |       0       0       0    5715     +252   24          0  |         0         0          0         0         0
JUN-26  15000 P        0       0       0       0       0  |       0       0       0    5914     +253   24          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT             3399  | TOTAL PUT                 3399     10956     +1089

                                                                                                                      | MONTH PUT/CALL RATIO      1.29
                                                                                                                      | MONTH TOTAL               6026     15540     +1716

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
SEP-26   7100 C        0       0       0       0       0  |       0       0       0    2166     -225   26          0  |         0         0          0         0         0
SEP-26   7200 C        0       0       0       0       0  |       0       0       0    2085     -222   26          0  |         0         0          0         0         0
SEP-26   7300 C        0       0       0       0       0  |       0       0       0    2006     -219   26          0  |         0         0          0         0         0
SEP-26   7400 C        0       0       0       0       0  |       0       0       0    1928     -216   26          0  |         0         0          0         0         0
SEP-26   7500 C        0       0       0       0       0  |       0       0       0    1852     -212   26          0  |         0         0          0         0         0
SEP-26   7600 C        0       0       0       0       0  |       0       0       0    1777     -208   26          0  |         0         0          0         0         0
SEP-26   7700 C        0       0       0       0       0  |       0       0       0    1704     -204   26          0  |         0         0          0         0         0
SEP-26   7800 C        0       0       0       0       0  |       0       0       0    1633     -199   25          0  |         0         0          0         0         0
SEP-26   7900 C        0       0       0       0       0  |       0       0       0    1562     -196   25          0  |         0         0          0         0         0
SEP-26   8000 C        0       0       0       0       0  |       0       0       0    1494     -192   25          0  |         0         0          0         0         0
SEP-26   8100 C        0       0       0       0       0  |       0       0       0    1427     -187   25          0  |         0         0          0         0         0
SEP-26   8200 C        0       0       0       0       0  |       0       0       0    1362     -183   25          0  |         0         0          0         0         0
SEP-26   8300 C        0       0       0       0       0  |       0       0       0    1299     -178   25          0  |         0         0          0         0         0
SEP-26   8400 C        0       0       0       0       0  |       0       0       0    1237     -174   25          0  |         0         0          0         0         0
SEP-26   8500 C        0       0       0       0       0  |       0       0       0    1165     -182   24          0  |         0         0          0         0         0
SEP-26   8600 C        0       0       0       0       0  |       0       0       0    1106     -178   24          0  |         0         0          0         0         0
SEP-26   8700 C        0       0       0       0       0  |       0       0       0    1050     -173   24          0  |         0         0          0         0         0
SEP-26   8800 C        0       0       0       0       0  |       0       0       0     996     -163   24          0  |         0         0          0         0         0
SEP-26   8900 C        0       0       0       0       0  |       0       0       0     945     -157   24          0  |         0         0          0         0         0
SEP-26   9000 C        0       0       0       0       0  |       0       0       0     894     -152   24          0  |         0         0          0         0         0
SEP-26   9100 C        0       0       0       0       0  |       0       0       0     839     -155   24          0  |         0         0          0         0         0
SEP-26   9200 C        0       0       0       0       0  |       0       0       0     799     -135   24          0  |         0         0          0       308         0
SEP-26   9300 C        0       0       0       0       0  |       0       0       0     756     -130   24          0  |         0         0          0         0         0
SEP-26   9400 C        0       0       0       0       0  |       0       0       0     711     -129   24          0  |         0         0          0         0         0
SEP-26   9500 C        0       0       0       0       0  |       0       0       0     680     -116   24          0  |         0         0          0         0         0
SEP-26   9600 C        0       0       0       0       0  |       0       0       0     643     -114   24          0  |       884       879          0        20         0
SEP-26   9700 C        0       0       0       0       0  |       0       0       0     602     -115   24          0  |         0         0          0         0         0
SEP-26   9800 C        0       0       0       0       0  |       0       0       0     574     -104   24          0  |         0         0          0         0         0
SEP-26   9900 C        0       0       0       0       0  |       0       0       0     539     -108   24          0  |         0         0          0         0         0
SEP-26  10000 C        0       0       0       0       0  |       0       0       0     513      -96   24          0  |         0         0          0         0         0
SEP-26  10100 C        0       0       0       0       0  |       0       0       0     486      -92   24          0  |         0         0          0         0         0
SEP-26  10200 C        0       0       0       0       0  |       0       0       0     469      -84   24          0  |         0         0          0         0         0
SEP-26  10300 C        0       0       0       0       0  |       0       0       0     442      -83   24          0  |         0         0          0         0         0
SEP-26  10400 C        0       0       0       0       0  |       0       0       0     417      -81   24          0  |         0         0          0         0         0
SEP-26  10500 C        0       0       0       0       0  |       0       0       0     394      -78   24          0  |         0         0          0         0         0
SEP-26  10600 C        0       0       0       0       0  |       0       0       0     371      -82   24          0  |         0         0          0         0         0
SEP-26  10700 C        0       0       0       0       0  |       0       0       0     350      -79   24          0  |       370       370          0         5         0
SEP-26  10800 C        0       0       0       0       0  |       0       0       0     330      -76   24          0  |         0         0          0         0         0
SEP-26  10900 C        0       0       0       0       0  |       0       0       0     310      -75   24          0  |         0         0          0         0         0
SEP-26  11000 C        0       0       0       0       0  |       0       0       0     292      -72   24          0  |         0         0          0         0         0
SEP-26  11100 C        0       0       0       0       0  |       0       0       0     275      -69   24          0  |         0         0          0         0         0
SEP-26  11200 C        0       0       0       0       0  |       0       0       0     259      -67   24          0  |         0         0          0         0         0
SEP-26  11300 C        0       0       0       0       0  |       0       0       0     243      -65   24          0  |         0         0          0         0         0
SEP-26  11400 C        0       0       0       0       0  |       0       0       0     229      -63   24          0  |         0         0          0         0         0
SEP-26  11500 C        0       0       0       0       0  |       0       0       0     215      -61   24          0  |         0         0          0         0         0
SEP-26  11600 C        0       0       0       0       0  |       0       0       0     202      -59   24          0  |         0         0          0         0         0
SEP-26  11700 C        0       0       0       0       0  |       0       0       0     190      -57   24          0  |         0         0          0         0         0
SEP-26  11800 C        0       0       0       0       0  |       0       0       0     178      -55   24          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0       333         0

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
SEP-26   7100 P        0       0       0       0       0  |       0       0       0     192      +39   26          0  |         0         0          0         0         0
SEP-26   7200 P        0       0       0       0       0  |       0       0       0     211      +42   26          0  |         0         0          0         0         0
SEP-26   7300 P        0       0       0       0       0  |       0       0       0     232      +45   26          0  |         0         0          0         0         0
SEP-26   7400 P        0       0       0       0       0  |       0       0       0     254      +48   26          0  |         0         0          0         0         0
SEP-26   7500 P        0       0       0       0       0  |       0       0       0     278      +52   26          0  |       194       194          0         3         0
SEP-26   7600 P        0       0       0       0       0  |       0       0       0     303      +56   26          0  |         0         0          0         0         0
SEP-26   7700 P        0       0       0       0       0  |       0       0       0     330      +60   26          0  |         0         0          0         0         0
SEP-26   7800 P        0       0       0       0       0  |       0       0       0     359      +65   25          0  |       295       295          0       100         0
SEP-26   7900 P        0       0       0       0       0  |       0       0       0     388      +68   25          0  |         0         0          0         0         0
SEP-26   8000 P        0       0       0       0       0  |       0       0       0     420      +72   25          0  |         0         0          0         0         0
SEP-26   8100 P        0       0       0       0       0  |       0       0       0     465      +89   26          0  |         0         0          0         0         0
SEP-26   8200 P        0       0       0       0       0  |       0       0       0     500      +93   25          0  |         0         0          0         0         0
SEP-26   8300 P        0       0       0       0       0  |       0       0       0     533      +94   25          0  |         0         0          0         0         0
SEP-26   8400 P        0       0       0       0       0  |       0       0       0     572     +107   25          0  |         0         0          0       600         0
SEP-26   8500 P        0       0       0       0       0  |       0       0       0     612     +111   25          0  |         0         0          0       200         0
SEP-26   8600 P        0       0       0       0       0  |       0       0       0     655     +117   25          0  |         0         0          0         0         0
SEP-26   8700 P        0       0       0       0       0  |       0       0       0     697     +119   25          0  |         0         0          0         0         0
SEP-26   8800 P        0       0       0       0       0  |       0       0       0     744     +121   25          0  |       701       692          0        48         0
SEP-26   8900 P        0       0       0       0       0  |       0       0       0     793     +126   25          0  |       749       742          0        30         0
SEP-26   9000 P        0       0       0       0       0  |       0       0       0     843     +134   25          0  |       798       773          0        24         0
SEP-26   9100 P        0       0       0       0       0  |       0       0       0     899     +141   25          0  |       835       813          0       106         0
SEP-26   9200 P        0       0       0       0       0  |       0       0       0     962     +152   25          0  |         0         0          0       308         0
SEP-26   9300 P        0       0       0       0       0  |       0       0       0    1021     +158   25          0  |         0         0          0         0         0
SEP-26   9400 P        0       0       0       0       0  |       0       0       0    1065     +152   24          0  |         0         0          0         0         0
SEP-26   9500 P        0       0       0       0       0  |       0       0       0    1126     +155   24          0  |       863       847          0        73         0
SEP-26   9600 P        0       0       0       0       0  |       0       0       0    1182     +150   24          0  |       917       913          0        29         0
SEP-26   9700 P        0       0       0       0       0  |       0       0       0    1247     +154   24          0  |         0         0          0         0         0
SEP-26   9800 P        0       0       0       0       0  |       0       0       0    1314     +158   24          0  |         0         0          0         0         0
SEP-26   9900 P        0       0       0       0       0  |       0       0       0    1382     +162   24          0  |         0         0          0         0         0
SEP-26  10000 P        0       0       0       0       0  |       0       0       0    1451     +165   24          0  |         0         0          0         0         0
SEP-26  10100 P        0       0       0       0       0  |       0       0       0    1522     +168   24          0  |         0         0          0         0         0
SEP-26  10200 P        0       0       0       0       0  |       0       0       0    1595     +172   24          0  |         0         0          0         0         0
SEP-26  10300 P        0       0       0       0       0  |       0       0       0    1668     +174   24          0  |         0         0          0         0         0
SEP-26  10400 P        0       0       0       0       0  |       0       0       0    1743     +177   24          0  |         0         0          0         0         0
SEP-26  10500 P        0       0       0       0       0  |       0       0       0    1820     +180   24          0  |         0         0          0         0         0
SEP-26  10600 P        0       0       0       0       0  |       0       0       0    1897     +182   24          0  |         0         0          0         0         0
SEP-26  10700 P        0       0       0       0       0  |       0       0       0    1976     +185   24          0  |         0         0          0         0         0
SEP-26  10800 P        0       0       0       0       0  |       0       0       0    2056     +188   24          0  |         0         0          0         0         0
SEP-26  10900 P        0       0       0       0       0  |       0       0       0    2136     +189   24          0  |         0         0          0         0         0
SEP-26  11000 P        0       0       0       0       0  |       0       0       0    2218     +192   24          0  |         0         0          0         0         0
SEP-26  11100 P        0       0       0       0       0  |       0       0       0    2301     +195   24          0  |         0         0          0         0         0
SEP-26  11200 P        0       0       0       0       0  |       0       0       0    2385     +197   24          0  |         0         0          0         0         0
SEP-26  11300 P        0       0       0       0       0  |       0       0       0    2469     +199   24          0  |         0         0          0         0         0
SEP-26  11400 P        0       0       0       0       0  |       0       0       0    2555     +201   24          0  |         0         0          0         0         0
SEP-26  11500 P        0       0       0       0       0  |       0       0       0    2641     +203   24          0  |         0         0          0         0         0
SEP-26  11600 P        0       0       0       0       0  |       0       0       0    2728     +205   24          0  |         0         0          0         0         0
SEP-26  11700 P        0       0       0       0       0  |       0       0       0    2816     +207   24          0  |         0         0          0         0         0
SEP-26  11800 P        0       0       0       0       0  |       0       0       0    2904     +209   24          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0      1521         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0      1854         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    5237     -263   31          0  |         0         0          0         0         0
DEC-26   4000 C        0       0       0       0       0  |       0       0       0    5138     -263   31          0  |         0         0          0         0         0
DEC-26   4100 C        0       0       0       0       0  |       0       0       0    5039     -262   31          0  |         0         0          0         0         0
DEC-26   4200 C        0       0       0       0       0  |       0       0       0    4941     -261   31          0  |         0         0          0         0         0
DEC-26   4300 C        0       0       0       0       0  |       0       0       0    4843     -260   31          0  |         0         0          0         0         0
DEC-26   4400 C        0       0       0       0       0  |       0       0       0    4745     -259   31          0  |         0         0          0         0         0
DEC-26   4500 C        0       0       0       0       0  |       0       0       0    4647     -258   31          0  |         0         0          0         0         0
DEC-26   4600 C        0       0       0       0       0  |       0       0       0    4549     -258   30          0  |         0         0          0         0         0
DEC-26   4700 C        0       0       0       0       0  |       0       0       0    4452     -256   30          0  |         0         0          0         0         0
DEC-26   4800 C        0       0       0       0       0  |       0       0       0    4355     -255   30          0  |         0         0          0         0         0
DEC-26   4900 C        0       0       0       0       0  |       0       0       0    4259     -253   30          0  |         0         0          0         0         0
DEC-26   5000 C        0       0       0       0       0  |       0       0       0    4163     -252   30          0  |         0         0          0         0         0
DEC-26   5200 C        0       0       0       0       0  |       0       0       0    3972     -249   30          0  |         0         0          0         0         0
DEC-26   5400 C        0       0       0       0       0  |       0       0       0    3784     -245   29          0  |         0         0          0         0         0
DEC-26   5600 C        0       0       0       0       0  |       0       0       0    3598     -241   29          0  |       850       850          0         1         0
DEC-26   5800 C        0       0       0       0       0  |       0       0       0    3414     -237   29          0  |         0         0          0         0         0
DEC-26   6000 C        0       0       0       0       0  |       0       0       0    3233     -232   28          0  |         0         0          0         0         0
DEC-26   6200 C        0       0       0       0       0  |       0       0       0    3055     -228   28          0  |         0         0          0         0         0
DEC-26   6400 C        0       0       0       0       0  |       0       0       0    2881     -222   28          0  |         0         0          0         0         0
DEC-26   6600 C        0       0       0       0       0  |       0       0       0    2711     -217   28          0  |         0         0          0         0         0
DEC-26   6800 C        0       0       0       0       0  |       0       0       0    2544     -211   27          0  |         0         0          0         0         0
DEC-26   7000 C        0       0       0       0       0  |       0       0       0    2382     -206   27          0  |         0         0          0         0         0
DEC-26   7200 C        0       0       0       0       0  |       0       0       0    2224     -200   27          0  |         0         0          0         0         0
DEC-26   7400 C        0       0       0       0       0  |       0       0       0    2072     -193   27          0  |         0         0          0         0         0
DEC-26   7600 C        0       0       0       0       0  |       0       0       0    1924     -188   26          0  |         0         0          0         0         0
DEC-26   7800 C        0       0       0       0       0  |       0       0       0    1781     -182   26          0  |         0         0          0         0         0
DEC-26   8000 C        0       0       0       0       0  |       0       0       0    1602     -218   24          0  |         0         0          0         0         0
DEC-26   8200 C        0       0       0       0       0  |       0       0       0    1471     -184   24          0  |         0         0          0         0         0
DEC-26   8400 C        0       0       0       0       0  |       0       0       0    1348     -174   24          0  |      1795       540          0        13         0
DEC-26   8600 C        0       0       0       0       0  |       0       0       0    1232     -166   24          0  |         0         0          0         0         0
DEC-26   8800 C        0       0       0       0       0  |       0       0       0    1124     -157   24          0  |         0         0          0         0         0
DEC-26   9000 C        0       0       0       0       0  |       0       0       0    1025     -148   24          0  |         0         0          0         0         0
DEC-26   9200 C        0       0       0       0       0  |       0       0       0     932     -139   24          0  |         0         0          0       100         0
DEC-26   9400 C        0       0       0       0       0  |       0       0       0     847     -131   24          0  |      1020       880          0         0         0
DEC-26   9600 C        0       0       0       0       0  |       0       0       0     769     -124   24          0  |         0         0          0         0         0
DEC-26   9800 C        0       0       0       0       0  |       0       0       0     699     -115   24          0  |         0         0          0         0         0
DEC-26  10000 C        0       0       0       0       0  |       0       0       0     634     -108   24          0  |         0         0          0         0         0
DEC-26  10200 C        0       0       0       0       0  |       0       0       0     592      -85   24          0  |         0         0          0         0         0
DEC-26  10400 C        0       0       0       0       0  |       0       0       0     537      -93   24          0  |         0         0          0       400         0
DEC-26  10600 C        0       0       0       0       0  |       0       0       0     487      -87   24          0  |       393       393          0         1         0
DEC-26  10800 C        0       0       0       0       0  |       0       0       0     441      -83   24          0  |         0         0          0         0         0
DEC-26  11000 C        0       0       0       0       0  |       0       0       0     399      -78   24          0  |         0         0          0         0         0
DEC-26  11200 C        0       0       0       0       0  |       0       0       0     361      -74   24          0  |         0         0          0         0         0
DEC-26  11400 C        0       0       0       0       0  |       0       0       0     326      -70   24          0  |         0         0          0         0         0
DEC-26  11600 C        0       0       0       0       0  |       0       0       0     295      -66   24          0  |         0         0          0         0         0
DEC-26  11800 C        0       0       0       0       0  |       0       0       0     266      -62   24          0  |         0         0          0         0         0
DEC-26  12000 C        0       0       0       0       0  |       0       0       0     240      -59   25          0  |         0         0          0         0         0
DEC-26  12200 C        0       0       0       0       0  |       0       0       0     217      -55   25          0  |         0         0          0         0         0
DEC-26  12400 C        0       0       0       0       0  |       0       0       0     196      -52   25          0  |         0         0          0         0         0
DEC-26  12600 C        0       0       0       0       0  |       0       0       0     177      -49   25          0  |         0         0          0       750         0
DEC-26  12800 C        0       0       0       0       0  |       0       0       0     159      -47   25          0  |         0         0          0         0         0
DEC-26  13000 C        0       0       0       0       0  |       0       0       0     144      -43   25          0  |         0         0          0         0         0
DEC-26  13200 C        0       0       0       0       0  |       0       0       0     129      -42   25          0  |         0         0          0         0         0
DEC-26  13400 C        0       0       0       0       0  |       0       0       0     117      -39   25          0  |         0         0          0         0         0
DEC-26  13600 C        0       0       0       0       0  |       0       0       0     105      -37   25          0  |         0         0          0         0         0
DEC-26  13800 C        0       0       0       0       0  |       0       0       0      95      -34   25          0  |         0         0          0         0         0
DEC-26  14000 C        0       0       0       0       0  |       0       0       0      85      -33   25          0  |       146       146          0         5         0
DEC-26  14200 C        0       0       0       0       0  |       0       0       0      77      -31   25          0  |         0         0          0         0         0
DEC-26  14400 C        0       0       0       0       0  |       0       0       0      69      -30   25          0  |         0         0          0         0         0
DEC-26  14600 C        0       0       0       0       0  |       0       0       0      63      -27   25          0  |         0         0          0         0         0
DEC-26  14800 C        0       0       0       0       0  |       0       0       0      56      -26   25          0  |         0         0          0         0         0
DEC-26  15000 C        0       0       0       0       0  |       0       0       0      51      -24   25          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0      1270         0

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-26   3900 P        0       0       0       0       0  |       0       0       0       5       +4   31          0  |         0         0          0         0         0
DEC-26   4000 P        0       0       0       0       0  |       0       0       0       6       +4   31          0  |         0         0          0         0         0
DEC-26   4100 P        0       0       0       0       0  |       0       0       0       7       +4   31          0  |         0         0          0         0         0
DEC-26   4200 P        0       0       0       0       0  |       0       0       0       9       +5   31          0  |         0         0          0         0         0
DEC-26   4300 P        0       0       0       0       0  |       0       0       0      11       +6   31          0  |         0         0          0         0         0
DEC-26   4400 P        0       0       0       0       0  |       0       0       0      13       +7   31          0  |         0         0          0         0         0
DEC-26   4500 P        0       0       0       0       0  |       0       0       0      15       +8   31          0  |         0         0          0         0         0
DEC-26   4600 P        0       0       0       0       0  |       0       0       0      17       +8   30          0  |         0         0          0         0         0
DEC-26   4700 P        0       0       0       0       0  |       0       0       0      20      +10   30          0  |         0         0          0         0         0
DEC-26   4800 P        0       0       0       0       0  |       0       0       0      23      +11   30          0  |         0         0          0         0         0
DEC-26   4900 P        0       0       0       0       0  |       0       0       0      27      +13   30          0  |         0         0          0         0         0
DEC-26   5000 P        0       0       0       0       0  |       0       0       0      31      +14   30          0  |         0         0          0         0         0
DEC-26   5200 P        0       0       0       0       0  |       0       0       0      40      +17   30          0  |         0         0          0         0         0
DEC-26   5400 P        0       0       0       0       0  |       0       0       0      52      +21   29          0  |         0         0          0         0         0
DEC-26   5600 P        0       0       0       0       0  |       0       0       0      66      +25   29          0  |       155       155          0         7         0
DEC-26   5800 P        0       0       0       0       0  |       0       0       0      82      +29   29          0  |         0         0          0       500         0
DEC-26   6000 P        0       0       0       0       0  |       0       0       0     101      +34   28          0  |       560       170          0         6         0
DEC-26   6200 P        0       0       0       0       0  |       0       0       0     123      +38   28          0  |         0         0          0         0         0
DEC-26   6400 P        0       0       0       0       0  |       0       0       0     149      +44   28          0  |       260       260          0       352         0
DEC-26   6600 P        0       0       0       0       0  |       0       0       0     179      +49   28          0  |         0         0          0         0         0
DEC-26   6800 P        0       0       0       0       0  |       0       0       0     212      +55   27          0  |         0         0          0         0         0
DEC-26   7000 P        0       0       0       0       0  |       0       0       0     250      +60   27          0  |       777       245          0       456         0
DEC-26   7200 P        0       0       0       0       0  |       0       0       0     292      +66   27          0  |       365       240          0       200         0
DEC-26   7400 P        0       0       0       0       0  |       0       0       0     340      +73   27          0  |         0         0          0         0         0
DEC-26   7600 P        0       0       0       0       0  |       0       0       0     392      +78   26          0  |         0         0          0         0         0
DEC-26   7800 P        0       0       0       0       0  |       0       0       0     449      +84   26          0  |         0         0          0         0         0
DEC-26   8000 P        0       0       0       0       0  |       0       0       0     497      +75   25          0  |         0         0          0       200         0
DEC-26   8200 P        0       0       0       0       0  |       0       0       0     566      +91   25          0  |         0         0          0         0         0
DEC-26   8400 P        0       0       0       0       0  |       0       0       0     642     +100   25          0  |         0         0          0         0         0
DEC-26   8600 P        0       0       0       0       0  |       0       0       0     726     +109   25          0  |         0         0          0       400         0
DEC-26   8800 P        0       0       0       0       0  |       0       0       0     819     +119   24          0  |         0         0          0         0         0
DEC-26   9000 P        0       0       0       0       0  |       0       0       0     919     +127   24          0  |         0         0          0         0         0
DEC-26   9200 P        0       0       0       0       0  |       0       0       0    1026     +135   24          0  |         0         0          0       100         0
DEC-26   9400 P        0       0       0       0       0  |       0       0       0    1141     +144   24          0  |         0         0          0         0         0
DEC-26   9600 P        0       0       0       0       0  |       0       0       0    1263     +151   24          0  |         0         0          0         0         0
DEC-26   9800 P        0       0       0       0       0  |       0       0       0    1393     +160   24          0  |         0         0          0         0         0
DEC-26  10000 P        0       0       0       0       0  |       0       0       0    1528     +166   24          0  |         0         0          0         0         0
DEC-26  10200 P        0       0       0       0       0  |       0       0       0    1660     +165   24          0  |         0         0          0         0         0
DEC-26  10400 P        0       0       0       0       0  |       0       0       0    1805     +173   24          0  |         0         0          0         0         0
DEC-26  10600 P        0       0       0       0       0  |       0       0       0    1955     +179   24          0  |         0         0          0         0         0
DEC-26  10800 P        0       0       0       0       0  |       0       0       0    2109     +183   24          0  |         0         0          0         0         0
DEC-26  11000 P        0       0       0       0       0  |       0       0       0    2267     +188   24          0  |         0         0          0         0         0
DEC-26  11200 P        0       0       0       0       0  |       0       0       0    2429     +192   24          0  |         0         0          0         0         0
DEC-26  11400 P        0       0       0       0       0  |       0       0       0    2594     +196   24          0  |         0         0          0         0         0
DEC-26  11600 P        0       0       0       0       0  |       0       0       0    2763     +200   24          0  |         0         0          0         0         0
DEC-26  11800 P        0       0       0       0       0  |       0       0       0    2934     +204   24          0  |         0         0          0         0         0
DEC-26  12000 P        0       0       0       0       0  |       0       0       0    3108     +207   25          0  |         0         0          0         0         0
DEC-26  12200 P        0       0       0       0       0  |       0       0       0    3285     +211   25          0  |         0         0          0         0         0
DEC-26  12400 P        0       0       0       0       0  |       0       0       0    3464     +214   25          0  |         0         0          0         0         0
DEC-26  12600 P        0       0       0       0       0  |       0       0       0    3645     +217   25          0  |         0         0          0         0         0
DEC-26  12800 P        0       0       0       0       0  |       0       0       0    3827     +219   25          0  |         0         0          0         0         0
DEC-26  13000 P        0       0       0       0       0  |       0       0       0    4012     +223   25          0  |         0         0          0         0         0
DEC-26  13200 P        0       0       0       0       0  |       0       0       0    4197     +224   25          0  |         0         0          0         0         0
DEC-26  13400 P        0       0       0       0       0  |       0       0       0    4385     +227   25          0  |         0         0          0         0         0
DEC-26  13600 P        0       0       0       0       0  |       0       0       0    4573     +229   25          0  |         0         0          0         0         0
DEC-26  13800 P        0       0       0       0       0  |       0       0       0    4763     +232   25          0  |         0         0          0         0         0
DEC-26  14000 P        0       0       0       0       0  |       0       0       0    4953     +233   25          0  |         0         0          0         0         0
DEC-26  14200 P        0       0       0       0       0  |       0       0       0    5145     +235   25          0  |         0         0          0         0         0
DEC-26  14400 P        0       0       0       0       0  |       0       0       0    5337     +236   25          0  |         0         0          0         0         0
DEC-26  14600 P        0       0       0       0       0  |       0       0       0    5531     +239   25          0  |         0         0          0         0         0
DEC-26  14800 P        0       0       0       0       0  |       0       0       0    5724     +240   25          0  |         0         0          0         0         0
DEC-26  15000 P        0       0       0       0       0  |       0       0       0    5919     +242   25          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0      2221         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0      3491         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    3840     -236   29          0  |         0         0          0         0         0
JUN-27   5600 C        0       0       0       0       0  |       0       0       0    3661     -232   28          0  |         0         0          0         0         0
JUN-27   5800 C        0       0       0       0       0  |       0       0       0    3485     -228   28          0  |         0         0          0         0         0
JUN-27   6000 C        0       0       0       0       0  |       0       0       0    3312     -224   28          0  |         0         0          0         0         0
JUN-27   6200 C        0       0       0       0       0  |       0       0       0    3143     -219   28          0  |         0         0          0         0         0
JUN-27   6400 C        0       0       0       0       0  |       0       0       0    2977     -215   27          0  |         0         0          0         0         0
JUN-27   6600 C        0       0       0       0       0  |       0       0       0    2815     -210   27          0  |         0         0          0         0         0
JUN-27   6800 C        0       0       0       0       0  |       0       0       0    2657     -205   27          0  |         0         0          0         0         0
JUN-27   7000 C        0       0       0       0       0  |       0       0       0    2504     -200   27          0  |         0         0          0         0         0
JUN-27   7200 C        0       0       0       0       0  |       0       0       0    2354     -195   26          0  |         0         0          0         0         0
JUN-27   7400 C        0       0       0       0       0  |       0       0       0    2209     -190   26          0  |         0         0          0         0         0
JUN-27   7600 C        0       0       0       0       0  |       0       0       0    2069     -185   26          0  |         0         0          0         0         0
JUN-27   7800 C        0       0       0       0       0  |       0       0       0    1933     -180   26          0  |         0         0          0         0         0
JUN-27   8000 C        0       0       0       0       0  |       0       0       0    1749     -228   24          0  |         0         0          0         0         0
JUN-27   8200 C        0       0       0       0       0  |       0       0       0    1626     -182   24          0  |         0         0          0         0         0
JUN-27   8400 C        0       0       0       0       0  |       0       0       0    1508     -175   24          0  |         0         0          0         0         0
JUN-27   8600 C        0       0       0       0       0  |       0       0       0    1398     -167   24          0  |         0         0          0         0         0
JUN-27   8800 C        0       0       0       0       0  |       0       0       0    1295     -159   24          0  |         0         0          0         0         0
JUN-27   9000 C        0       0       0       0       0  |       0       0       0    1196     -157   23          0  |         0         0          0         0         0
JUN-27   9200 C        0       0       0       0       0  |       0       0       0    1106     -145   23          0  |         0         0          0         0         0
JUN-27   9400 C        0       0       0       0       0  |       0       0       0    1022     -138   23          0  |         0         0          0         0         0
JUN-27   9600 C        0       0       0       0       0  |       0       0       0     947     -128   23          0  |         0         0          0         0         0
JUN-27   9800 C        0       0       0       0       0  |       0       0       0     875     -121   23          0  |         0         0          0         0         0
JUN-27  10000 C        0       0       0       0       0  |       0       0       0     808     -115   24          0  |         0         0          0         0         0
JUN-27  10200 C        0       0       0       0       0  |       0       0       0     747     -108   24          0  |         0         0          0         0         0
JUN-27  10400 C        0       0       0       0       0  |       0       0       0     687     -106   24          0  |         0         0          0         0         0
JUN-27  10600 C        0       0       0       0       0  |       0       0       0     635     -100   24          0  |         0         0          0         0         0
JUN-27  10800 C        0       0       0       0       0  |       0       0       0     587      -94   24          0  |         0         0          0         0         0
JUN-27  11000 C        0       0       0       0       0  |       0       0       0     542      -91   24          0  |         0         0          0         0         0
JUN-27  11200 C        0       0       0       0       0  |       0       0       0     501      -87   24          0  |         0         0          0         0         0
JUN-27  11400 C        0       0       0       0       0  |       0       0       0     463      -83   24          0  |         0         0          0         0         0
JUN-27  11600 C        0       0       0       0       0  |       0       0       0     430      -78   24          0  |         0         0          0         0         0
JUN-27  11800 C        0       0       0       0       0  |       0       0       0     398      -74   24          0  |         0         0          0         0         0
JUN-27  12000 C        0       0       0       0       0  |       0       0       0     368      -71   24          0  |         0         0          0         0         0
JUN-27  12200 C        0       0       0       0       0  |       0       0       0     341      -67   24          0  |         0         0          0         0         0
JUN-27  12400 C        0       0       0       0       0  |       0       0       0     316      -63   24          0  |         0         0          0         0         0
JUN-27  12600 C        0       0       0       0       0  |       0       0       0     294      -59   24          0  |         0         0          0         0         0
JUN-27  12800 C        0       0       0       0       0  |       0       0       0     273      -55   25          0  |         0         0          0         0         0
JUN-27  13000 C        0       0       0       0       0  |       0       0       0     254      -52   25          0  |         0         0          0         0         0
JUN-27  13200 C        0       0       0       0       0  |       0       0       0     236      -49   25          0  |         0         0          0         0         0
JUN-27  13400 C        0       0       0       0       0  |       0       0       0     219      -47   25          0  |         0         0          0         0         0
JUN-27  13600 C        0       0       0       0       0  |       0       0       0     204      -44   25          0  |         0         0          0         0         0
JUN-27  13800 C        0       0       0       0       0  |       0       0       0     188      -43   25          0  |         0         0          0         0         0
JUN-27  14000 C        0       0       0       0       0  |       0       0       0     174      -42   25          0  |         0         0          0         0         0
JUN-27  14200 C        0       0       0       0       0  |       0       0       0     160      -43   25          0  |         0         0          0         0         0
JUN-27  14400 C        0       0       0       0       0  |       0       0       0     148      -42   25          0  |         0         0          0         0         0
JUN-27  14600 C        0       0       0       0       0  |       0       0       0     137      -41   25          0  |         0         0          0         0         0
JUN-27  14800 C        0       0       0       0       0  |       0       0       0     127      -40   25          0  |         0         0          0         0         0
JUN-27  15000 C        0       0       0       0       0  |       0       0       0     117      -39   25          0  |       161       133          0         2         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   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-27   5400 P        0       0       0       0       0  |       0       0       0     104      +30   29          0  |         0         0          0         0         0
JUN-27   5600 P        0       0       0       0       0  |       0       0       0     125      +34   29          0  |         0         0          0         0         0
JUN-27   5800 P        0       0       0       0       0  |       0       0       0     150      +39   28          0  |         0         0          0         0         0
JUN-27   6000 P        0       0       0       0       0  |       0       0       0     178      +43   28          0  |         0         0          0         0         0
JUN-27   6200 P        0       0       0       0       0  |       0       0       0     210      +48   28          0  |         0         0          0         0         0
JUN-27   6400 P        0       0       0       0       0  |       0       0       0     240      +48   27          0  |         0         0          0         0         0
JUN-27   6600 P        0       0       0       0       0  |       0       0       0     272      +45   27          0  |         0         0          0         0         0
JUN-27   6800 P        0       0       0       0       0  |       0       0       0     311      +50   27          0  |         0         0          0         0         0
JUN-27   7000 P        0       0       0       0       0  |       0       0       0     354      +57   26          0  |       255       255          0         1         0
JUN-27   7200 P        0       0       0       0       0  |       0       0       0     403      +66   26          0  |         0         0          0         0         0
JUN-27   7400 P        0       0       0       0       0  |       0       0       0     456      +74   26          0  |         0         0          0         0         0
JUN-27   7600 P        0       0       0       0       0  |       0       0       0     514      +79   25          0  |         0         0          0         0         0
JUN-27   7800 P        0       0       0       0       0  |       0       0       0     576      +83   25          0  |         0         0          0         0         0
JUN-27   8000 P        0       0       0       0       0  |       0       0       0     643      +88   25          0  |         0         0          0         0         0
JUN-27   8200 P        0       0       0       0       0  |       0       0       0     715      +93   25          0  |         0         0          0         0         0
JUN-27   8400 P        0       0       0       0       0  |       0       0       0     796     +102   24          0  |         0         0          0         0         0
JUN-27   8600 P        0       0       0       0       0  |       0       0       0     886     +109   24          0  |         0         0          0         0         0
JUN-27   8800 P        0       0       0       0       0  |       0       0       0     983     +117   24          0  |         0         0          0         0         0
JUN-27   9000 P        0       0       0       0       0  |       0       0       0    1088     +127   24          0  |         0         0          0         0         0
JUN-27   9200 P        0       0       0       0       0  |       0       0       0    1198     +134   24          0  |         0         0          0         0         0
JUN-27   9400 P        0       0       0       0       0  |       0       0       0    1315     +142   24          0  |         0         0          0         0         0
JUN-27   9600 P        0       0       0       0       0  |       0       0       0    1437     +149   24          0  |         0         0          0         0         0
JUN-27   9800 P        0       0       0       0       0  |       0       0       0    1565     +156   24          0  |         0         0          0         0         0
JUN-27  10000 P        0       0       0       0       0  |       0       0       0    1699     +163   24          0  |         0         0          0         0         0
JUN-27  10200 P        0       0       0       0       0  |       0       0       0    1838     +170   24          0  |         0         0          0         0         0
JUN-27  10400 P        0       0       0       0       0  |       0       0       0    1981     +176   24          0  |         0         0          0         0         0
JUN-27  10600 P        0       0       0       0       0  |       0       0       0    2115     +165   24          0  |         0         0          0         0         0
JUN-27  10800 P        0       0       0       0       0  |       0       0       0    2266     +169   24          0  |         0         0          0         0         0
JUN-27  11000 P        0       0       0       0       0  |       0       0       0    2420     +173   24          0  |         0         0          0         0         0
JUN-27  11200 P        0       0       0       0       0  |       0       0       0    2577     +176   24          0  |         0         0          0         0         0
JUN-27  11400 P        0       0       0       0       0  |       0       0       0    2738     +180   24          0  |         0         0          0         0         0
JUN-27  11600 P        0       0       0       0       0  |       0       0       0    2901     +183   24          0  |         0         0          0         0         0
JUN-27  11800 P        0       0       0       0       0  |       0       0       0    3067     +186   24          0  |         0         0          0         0         0
JUN-27  12000 P        0       0       0       0       0  |       0       0       0    3236     +189   24          0  |         0         0          0         0         0
JUN-27  12200 P        0       0       0       0       0  |       0       0       0    3407     +192   24          0  |         0         0          0         0         0
JUN-27  12400 P        0       0       0       0       0  |       0       0       0    3580     +194   24          0  |         0         0          0         0         0
JUN-27  12600 P        0       0       0       0       0  |       0       0       0    3756     +197   24          0  |         0         0          0         0         0
JUN-27  12800 P        0       0       0       0       0  |       0       0       0    3933     +199   24          0  |         0         0          0         0         0
JUN-27  13000 P        0       0       0       0       0  |       0       0       0    4112     +202   25          0  |         0         0          0         0         0
JUN-27  13200 P        0       0       0       0       0  |       0       0       0    4293     +204   25          0  |         0         0          0         0         0
JUN-27  13400 P        0       0       0       0       0  |       0       0       0    4475     +206   25          0  |         0         0          0         0         0
JUN-27  13600 P        0       0       0       0       0  |       0       0       0    4659     +209   25          0  |         0         0          0         0         0
JUN-27  13800 P        0       0       0       0       0  |       0       0       0    4843     +210   25          0  |         0         0          0         0         0
JUN-27  14000 P        0       0       0       0       0  |       0       0       0    5030     +213   25          0  |         0         0          0         0         0
JUN-27  14200 P        0       0       0       0       0  |       0       0       0    5217     +215   25          0  |         0         0          0         0         0
JUN-27  14400 P        0       0       0       0       0  |       0       0       0    5405     +217   25          0  |         0         0          0         0         0
JUN-27  14600 P        0       0       0       0       0  |       0       0       0    5594     +218   25          0  |         0         0          0         0         0
JUN-27  14800 P        0       0       0       0       0  |       0       0       0    5784     +220   25          0  |         0         0          0         0         0
JUN-27  15000 P        0       0       0       0       0  |       0       0       0    5975     +222   25          0  |         0         0          0         0         0

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

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0         3         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    5316     -261   34          0  |         0         0          0         0         0
DEC-27   4000 C        0       0       0       0       0  |       0       0       0    5222     -260   34          0  |         0         0          0         0         0
DEC-27   4100 C        0       0       0       0       0  |       0       0       0    5129     -260   33          0  |         0         0          0         0         0
DEC-27   4200 C        0       0       0       0       0  |       0       0       0    5036     -259   33          0  |         0         0          0         0         0
DEC-27   4300 C        0       0       0       0       0  |       0       0       0    4944     -258   33          0  |         0         0          0         0         0
DEC-27   4400 C        0       0       0       0       0  |       0       0       0    4852     -258   33          0  |         0         0          0         0         0
DEC-27   4500 C        0       0       0       0       0  |       0       0       0    4761     -257   33          0  |         0         0          0         0         0
DEC-27   4600 C        0       0       0       0       0  |       0       0       0    4671     -255   33          0  |         0         0          0         0         0
DEC-27   4700 C        0       0       0       0       0  |       0       0       0    4581     -254   32          0  |         0         0          0         0         0
DEC-27   4800 C        0       0       0       0       0  |       0       0       0    4491     -254   32          0  |         0         0          0         0         0
DEC-27   4900 C        0       0       0       0       0  |       0       0       0    4402     -253   32          0  |         0         0          0         0         0
DEC-27   5000 C        0       0       0       0       0  |       0       0       0    4314     -251   32          0  |         0         0          0         0         0
DEC-27   5200 C        0       0       0       0       0  |       0       0       0    4139     -249   31          0  |         0         0          0         0         0
DEC-27   5400 C        0       0       0       0       0  |       0       0       0    3966     -247   31          0  |         0         0          0         0         0
DEC-27   5600 C        0       0       0       0       0  |       0       0       0    3797     -244   31          0  |         0         0          0         0         0
DEC-27   5800 C        0       0       0       0       0  |       0       0       0    3629     -242   30          0  |         0         0          0         0         0
DEC-27   6000 C        0       0       0       0       0  |       0       0       0    3465     -238   30          0  |         0         0          0         0         0
DEC-27   6200 C        0       0       0       0       0  |       0       0       0    3304     -234   29          0  |         0         0          0         0         0
DEC-27   6400 C        0       0       0       0       0  |       0       0       0    3145     -231   29          0  |         0         0          0         0         0
DEC-27   6600 C        0       0       0       0       0  |       0       0       0    2990     -227   29          0  |         0         0          0         0         0
DEC-27   6800 C        0       0       0       0       0  |       0       0       0    2837     -224   28          0  |         0         0          0         0         0
DEC-27   7000 C        0       0       0       0       0  |       0       0       0    2688     -220   28          0  |         0         0          0         0         0
DEC-27   7200 C        0       0       0       0       0  |       0       0       0    2543     -215   28          0  |         0         0          0         0         0
DEC-27   7400 C        0       0       0       0       0  |       0       0       0    2400     -211   27          0  |         0         0          0         0         0
DEC-27   7600 C        0       0       0       0       0  |       0       0       0    2262     -205   27          0  |         0         0          0         0         0
DEC-27   7800 C        0       0       0       0       0  |       0       0       0    2127     -200   26          0  |         0         0          0         0         0
DEC-27   8000 C        0       0       0       0       0  |       0       0       0    1995     -195   26          0  |         0         0          0         0         0
DEC-27   8200 C        0       0       0       0       0  |       0       0       0    1868     -189   26          0  |         0         0          0         0         0
DEC-27   8400 C        0       0       0       0       0  |       0       0       0    1744     -184   25          0  |      1389      1389          0         1         0
DEC-27   8600 C        0       0       0       0       0  |       0       0       0    1625     -178   25          0  |         0         0          0         0         0
DEC-27   8800 C        0       0       0       0       0  |       0       0       0    1509     -172   25          0  |         0         0          0         0         0
DEC-27   9000 C        0       0       0       0       0  |       0       0       0    1398     -165   24          0  |         0         0          0         0         0
DEC-27   9200 C        0       0       0       0       0  |       0       0       0    1290     -160   24          0  |         0         0          0         0         0
DEC-27   9400 C        0       0       0       0       0  |       0       0       0    1191     -149   23          0  |       145       145          0       150         0
DEC-27   9600 C        0       0       0       0       0  |       0       0       0    1096     -142   23          0  |         0         0          0         0         0
DEC-27   9800 C        0       0       0       0       0  |       0       0       0    1005     -136   23          0  |         0         0          0         0         0
DEC-27  10000 C        0       0       0       0       0  |       0       0       0     918     -130   22          0  |         0         0          0         0         0
DEC-27  10200 C        0       0       0       0       0  |       0       0       0     837     -122   22          0  |         0         0          0         0         0
DEC-27  10400 C        0       0       0       0       0  |       0       0       0     759     -116   22          0  |         0         0          0         0         0
DEC-27  10600 C        0       0       0       0       0  |       0       0       0     686     -109   22          0  |         0         0          0         0         0
DEC-27  10800 C        0       0       0       0       0  |       0       0       0     618     -101   21          0  |         0         0          0         0         0
DEC-27  11000 C        0       0       0       0       0  |       0       0       0     553      -95   21          0  |         0         0          0         0         0
DEC-27  11200 C        0       0       0       0       0  |       0       0       0     493      -89   21          0  |         0         0          0         0         0
DEC-27  11400 C        0       0       0       0       0  |       0       0       0     438      -82   20          0  |         0         0          0         0         0
DEC-27  11600 C        0       0       0       0       0  |       0       0       0     386      -76   20          0  |         0         0          0         0         0
DEC-27  11800 C        0       0       0       0       0  |       0       0       0     339      -69   20          0  |         0         0          0         0         0
DEC-27  12000 C        0       0       0       0       0  |       0       0       0     296      -63   19          0  |         0         0          0         0         0
DEC-27  12200 C        0       0       0       0       0  |       0       0       0     256      -57   19          0  |         0         0          0         0         0
DEC-27  12400 C        0       0       0       0       0  |       0       0       0     220      -52   19          0  |         0         0          0         0         0
DEC-27  12600 C        0       0       0       0       0  |       0       0       0     188      -46   18          0  |         0         0          0         0         0
DEC-27  12800 C        0       0       0       0       0  |       0       0       0     159      -41   18          0  |         0         0          0         0         0
DEC-27  13000 C        0       0       0       0       0  |       0       0       0     134      -36   18          0  |         0         0          0         0         0
DEC-27  13200 C        0       0       0       0       0  |       0       0       0     111      -32   17          0  |         0         0          0         0         0
DEC-27  13400 C        0       0       0       0       0  |       0       0       0      92      -27   17          0  |         0         0          0         0         0
DEC-27  13600 C        0       0       0       0       0  |       0       0       0      75      -23   17          0  |         0         0          0         0         0
DEC-27  13800 C        0       0       0       0       0  |       0       0       0      60      -20   16          0  |         0         0          0         0         0
DEC-27  14000 C        0       0       0       0       0  |       0       0       0      48      -16   16          0  |         0         0          0         0         0
DEC-27  14200 C        0       0       0       0       0  |       0       0       0      37      -14   16          0  |         0         0          0         0         0
DEC-27  14400 C        0       0       0       0       0  |       0       0       0      29      -11   15          0  |         0         0          0         0         0
DEC-27  14600 C        0       0       0       0       0  |       0       0       0      22       -9   15          0  |         0         0          0         0         0
DEC-27  14800 C        0       0       0       0       0  |       0       0       0      16       -7   15          0  |         0         0          0         0         0
DEC-27  15000 C        0       0       0       0       0  |       0       0       0      12       -6   14          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0       151         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      58       +6   34          0  |         0         0          0         0         0
DEC-27   4000 P        0       0       0       0       0  |       0       0       0      64       +7   34          0  |         0         0          0         0         0
DEC-27   4100 P        0       0       0       0       0  |       0       0       0      71       +7   33          0  |         0         0          0         0         0
DEC-27   4200 P        0       0       0       0       0  |       0       0       0      78       +8   33          0  |         0         0          0         0         0
DEC-27   4300 P        0       0       0       0       0  |       0       0       0      86       +9   33          0  |         0         0          0         0         0
DEC-27   4400 P        0       0       0       0       0  |       0       0       0      94       +9   33          0  |         0         0          0         0         0
DEC-27   4500 P        0       0       0       0       0  |       0       0       0     103      +10   33          0  |         0         0          0         0         0
DEC-27   4600 P        0       0       0       0       0  |       0       0       0     113      +12   33          0  |         0         0          0         0         0
DEC-27   4700 P        0       0       0       0       0  |       0       0       0     123      +13   32          0  |         0         0          0         0         0
DEC-27   4800 P        0       0       0       0       0  |       0       0       0     133      +13   32          0  |         0         0          0         0         0
DEC-27   4900 P        0       0       0       0       0  |       0       0       0     144      +14   32          0  |         0         0          0         0         0
DEC-27   5000 P        0       0       0       0       0  |       0       0       0     156      +16   32          0  |         0         0          0         0         0
DEC-27   5200 P        0       0       0       0       0  |       0       0       0     181      +18   31          0  |         0         0          0         0         0
DEC-27   5400 P        0       0       0       0       0  |       0       0       0     208      +20   31          0  |         0         0          0         0         0
DEC-27   5600 P        0       0       0       0       0  |       0       0       0     239      +23   31          0  |         0         0          0         0         0
DEC-27   5800 P        0       0       0       0       0  |       0       0       0     271      +25   30          0  |         0         0          0         0         0
DEC-27   6000 P        0       0       0       0       0  |       0       0       0     307      +29   30          0  |         0         0          0         0         0
DEC-27   6200 P        0       0       0       0       0  |       0       0       0     346      +33   29          0  |         0         0          0         0         0
DEC-27   6400 P        0       0       0       0       0  |       0       0       0     387      +36   29          0  |         0         0          0         0         0
DEC-27   6600 P        0       0       0       0       0  |       0       0       0     432      +40   29          0  |         0         0          0         0         0
DEC-27   6800 P        0       0       0       0       0  |       0       0       0     479      +43   28          0  |         0         0          0         0         0
DEC-27   7000 P        0       0       0       0       0  |       0       0       0     530      +47   28          0  |         0         0          0         0         0
DEC-27   7200 P        0       0       0       0       0  |       0       0       0     585      +52   28          0  |         0         0          0         0         0
DEC-27   7400 P        0       0       0       0       0  |       0       0       0     642      +56   27          0  |         0         0          0         0         0
DEC-27   7600 P        0       0       0       0       0  |       0       0       0     704      +62   27          0  |         0         0          0         0         0
DEC-27   7800 P        0       0       0       0       0  |       0       0       0     769      +67   26          0  |         0         0          0         0         0
DEC-27   8000 P        0       0       0       0       0  |       0       0       0     837      +72   26          0  |         0         0          0         0         0
DEC-27   8200 P        0       0       0       0       0  |       0       0       0     910      +78   26          0  |         0         0          0         0         0
DEC-27   8400 P        0       0       0       0       0  |       0       0       0     986      +83   25          0  |         0         0          0         0         0
DEC-27   8600 P        0       0       0       0       0  |       0       0       0    1067      +89   25          0  |         0         0          0         0         0
DEC-27   8800 P        0       0       0       0       0  |       0       0       0    1151      +95   25          0  |         0         0          0         0         0
DEC-27   9000 P        0       0       0       0       0  |       0       0       0    1240     +102   24          0  |         0         0          0         0         0
DEC-27   9200 P        0       0       0       0       0  |       0       0       0    1332     +107   24          0  |         0         0          0         0         0
DEC-27   9400 P        0       0       0       0       0  |       0       0       0    1433     +118   23          0  |         0         0          0         0         0
DEC-27   9600 P        0       0       0       0       0  |       0       0       0    1538     +125   23          0  |         0         0          0         0         0
DEC-27   9800 P        0       0       0       0       0  |       0       0       0    1647     +131   23          0  |         0         0          0         0         0
DEC-27  10000 P        0       0       0       0       0  |       0       0       0    1760     +137   22          0  |         0         0          0         0         0
DEC-27  10200 P        0       0       0       0       0  |       0       0       0    1879     +145   22          0  |         0         0          0         0         0
DEC-27  10400 P        0       0       0       0       0  |       0       0       0    2001     +151   22          0  |         0         0          0         0         0
DEC-27  10600 P        0       0       0       0       0  |       0       0       0    2128     +158   22          0  |         0         0          0         0         0
DEC-27  10800 P        0       0       0       0       0  |       0       0       0    2260     +166   21          0  |         0         0          0         0         0
DEC-27  11000 P        0       0       0       0       0  |       0       0       0    2395     +172   21          0  |         0         0          0         0         0
DEC-27  11200 P        0       0       0       0       0  |       0       0       0    2535     +178   21          0  |         0         0          0         0         0
DEC-27  11400 P        0       0       0       0       0  |       0       0       0    2680     +185   20          0  |         0         0          0         0         0
DEC-27  11600 P        0       0       0       0       0  |       0       0       0    2828     +191   20          0  |         0         0          0         0         0
DEC-27  11800 P        0       0       0       0       0  |       0       0       0    2981     +198   20          0  |         0         0          0         0         0
DEC-27  12000 P        0       0       0       0       0  |       0       0       0    3138     +204   19          0  |         0         0          0         0         0
DEC-27  12200 P        0       0       0       0       0  |       0       0       0    3298     +210   19          0  |         0         0          0         0         0
DEC-27  12400 P        0       0       0       0       0  |       0       0       0    3462     +215   19          0  |         0         0          0         0         0
DEC-27  12600 P        0       0       0       0       0  |       0       0       0    3630     +221   18          0  |         0         0          0         0         0
DEC-27  12800 P        0       0       0       0       0  |       0       0       0    3801     +226   18          0  |         0         0          0         0         0
DEC-27  13000 P        0       0       0       0       0  |       0       0       0    3976     +231   18          0  |         0         0          0         0         0
DEC-27  13200 P        0       0       0       0       0  |       0       0       0    4153     +235   17          0  |         0         0          0         0         0
DEC-27  13400 P        0       0       0       0       0  |       0       0       0    4334     +240   17          0  |         0         0          0         0         0
DEC-27  13600 P        0       0       0       0       0  |       0       0       0    4517     +244   17          0  |         0         0          0         0         0
DEC-27  13800 P        0       0       0       0       0  |       0       0       0    4702     +247   16          0  |         0         0          0         0         0
DEC-27  14000 P        0       0       0       0       0  |       0       0       0    4890     +251   16          0  |         0         0          0         0         0
DEC-27  14200 P        0       0       0       0       0  |       0       0       0    5079     +253   16          0  |         0         0          0         0         0
DEC-27  14400 P        0       0       0       0       0  |       0       0       0    5271     +256   15          0  |         0         0          0         0         0
DEC-27  14600 P        0       0       0       0       0  |       0       0       0    5464     +258   15          0  |         0         0          0         0         0
DEC-27  14800 P        0       0       0       0       0  |       0       0       0    5658     +260   15          0  |         0         0          0         0         0
DEC-27  15000 P        0       0       0       0       0  |       0       0       0    5854     +261   14          0  |         0         0          0         0         0

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

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0       151         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    5462     -264   34          0  |         0         0          0         0         0
DEC-28   4000 C        0       0       0       0       0  |       0       0       0    5373     -264   34          0  |         0         0          0         0         0
DEC-28   4100 C        0       0       0       0       0  |       0       0       0    5284     -264   33          0  |         0         0          0         0         0
DEC-28   4200 C        0       0       0       0       0  |       0       0       0    5196     -263   33          0  |         0         0          0         0         0
DEC-28   4300 C        0       0       0       0       0  |       0       0       0    5109     -263   33          0  |         0         0          0         0         0
DEC-28   4400 C        0       0       0       0       0  |       0       0       0    5022     -262   33          0  |         0         0          0         0         0
DEC-28   4500 C        0       0       0       0       0  |       0       0       0    4936     -261   33          0  |         0         0          0         0         0
DEC-28   4600 C        0       0       0       0       0  |       0       0       0    4850     -261   32          0  |         0         0          0         0         0
DEC-28   4700 C        0       0       0       0       0  |       0       0       0    4765     -260   32          0  |         0         0          0         0         0
DEC-28   4800 C        0       0       0       0       0  |       0       0       0    4681     -259   32          0  |         0         0          0         0         0
DEC-28   4900 C        0       0       0       0       0  |       0       0       0    4597     -258   32          0  |         0         0          0         0         0
DEC-28   5000 C        0       0       0       0       0  |       0       0       0    4513     -258   32          0  |         0         0          0         0         0
DEC-28   5200 C        0       0       0       0       0  |       0       0       0    4348     -256   31          0  |         0         0          0         0         0
DEC-28   5400 C        0       0       0       0       0  |       0       0       0    4186     -254   31          0  |         0         0          0         0         0
DEC-28   5600 C        0       0       0       0       0  |       0       0       0    4025     -253   31          0  |         0         0          0         0         0
DEC-28   5800 C        0       0       0       0       0  |       0       0       0    3868     -250   30          0  |         0         0          0         0         0
DEC-28   6000 C        0       0       0       0       0  |       0       0       0    3712     -249   30          0  |         0         0          0         0         0
DEC-28   6200 C        0       0       0       0       0  |       0       0       0    3559     -247   29          0  |         0         0          0         0         0
DEC-28   6400 C        0       0       0       0       0  |       0       0       0    3409     -244   29          0  |         0         0          0         0         0
DEC-28   6600 C        0       0       0       0       0  |       0       0       0    3262     -240   29          0  |         0         0          0         0         0
DEC-28   6800 C        0       0       0       0       0  |       0       0       0    3116     -239   28          0  |         0         0          0         0         0
DEC-28   7000 C        0       0       0       0       0  |       0       0       0    2974     -235   28          0  |         0         0          0         0         0
DEC-28   7200 C        0       0       0       0       0  |       0       0       0    2835     -232   28          0  |         0         0          0         0         0
DEC-28   7400 C        0       0       0       0       0  |       0       0       0    2698     -228   27          0  |         0         0          0         0         0
DEC-28   7600 C        0       0       0       0       0  |       0       0       0    2564     -225   27          0  |         0         0          0         0         0
DEC-28   7800 C        0       0       0       0       0  |       0       0       0    2432     -222   26          0  |         0         0          0         0         0
DEC-28   8000 C        0       0       0       0       0  |       0       0       0    2304     -218   26          0  |         0         0          0         0         0
DEC-28   8200 C        0       0       0       0       0  |       0       0       0    2179     -214   26          0  |         0         0          0         0         0
DEC-28   8400 C        0       0       0       0       0  |       0       0       0    2057     -209   25          0  |         0         0          0         0         0
DEC-28   8600 C        0       0       0       0       0  |       0       0       0    1937     -206   25          0  |         0         0          0         0         0
DEC-28   8800 C        0       0       0       0       0  |       0       0       0    1821     -201   25          0  |         0         0          0         0         0
DEC-28   9000 C        0       0       0       0       0  |       0       0       0    1709     -196   24          0  |         0         0          0         0         0
DEC-28   9200 C        0       0       0       0       0  |       0       0       0    1599     -191   24          0  |         0         0          0         0         0
DEC-28   9400 C        0       0       0       0       0  |       0       0       0    1497     -182   23          0  |         0         0          0         0         0
DEC-28   9600 C        0       0       0       0       0  |       0       0       0    1398     -173   23          0  |         0         0          0         0         0
DEC-28   9800 C        0       0       0       0       0  |       0       0       0    1303     -167   23          0  |         0         0          0         0         0
DEC-28  10000 C        0       0       0       0       0  |       0       0       0    1211     -161   22          0  |         0         0          0         0         0
DEC-28  10200 C        0       0       0       0       0  |       0       0       0    1123     -156   22          0  |         0         0          0         0         0
DEC-28  10400 C        0       0       0       0       0  |       0       0       0    1038     -150   22          0  |         0         0          0         0         0
DEC-28  10600 C        0       0       0       0       0  |       0       0       0     957     -144   22          0  |         0         0          0         0         0
DEC-28  10800 C        0       0       0       0       0  |       0       0       0     880     -138   21          0  |         0         0          0         0         0
DEC-28  11000 C        0       0       0       0       0  |       0       0       0     806     -132   21          0  |         0         0          0         0         0
DEC-28  11200 C        0       0       0       0       0  |       0       0       0     736     -125   21          0  |         0         0          0         0         0
DEC-28  11400 C        0       0       0       0       0  |       0       0       0     669     -120   20          0  |         0         0          0         0         0
DEC-28  11600 C        0       0       0       0       0  |       0       0       0     606     -114   20          0  |         0         0          0         0         0
DEC-28  11800 C        0       0       0       0       0  |       0       0       0     547     -107   20          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     130       +5   34          0  |         0         0          0         0         0
DEC-28   4000 P        0       0       0       0       0  |       0       0       0     141       +5   34          0  |         0         0          0         0         0
DEC-28   4100 P        0       0       0       0       0  |       0       0       0     152       +5   33          0  |         0         0          0         0         0
DEC-28   4200 P        0       0       0       0       0  |       0       0       0     164       +6   33          0  |         0         0          0         0         0
DEC-28   4300 P        0       0       0       0       0  |       0       0       0     177       +6   33          0  |         0         0          0         0         0
DEC-28   4400 P        0       0       0       0       0  |       0       0       0     190       +7   33          0  |         0         0          0         0         0
DEC-28   4500 P        0       0       0       0       0  |       0       0       0     204       +8   33          0  |         0         0          0         0         0
DEC-28   4600 P        0       0       0       0       0  |       0       0       0     218       +8   32          0  |         0         0          0         0         0
DEC-28   4700 P        0       0       0       0       0  |       0       0       0     233       +9   32          0  |         0         0          0         0         0
DEC-28   4800 P        0       0       0       0       0  |       0       0       0     249      +10   32          0  |         0         0          0         0         0
DEC-28   4900 P        0       0       0       0       0  |       0       0       0     265      +11   32          0  |         0         0          0         0         0
DEC-28   5000 P        0       0       0       0       0  |       0       0       0     281      +11   32          0  |         0         0          0         0         0
DEC-28   5200 P        0       0       0       0       0  |       0       0       0     316      +13   31          0  |         0         0          0         0         0
DEC-28   5400 P        0       0       0       0       0  |       0       0       0     354      +15   31          0  |         0         0          0         0         0
DEC-28   5600 P        0       0       0       0       0  |       0       0       0     393      +16   31          0  |         0         0          0         0         0
DEC-28   5800 P        0       0       0       0       0  |       0       0       0     436      +19   30          0  |         0         0          0         0         0
DEC-28   6000 P        0       0       0       0       0  |       0       0       0     480      +20   30          0  |         0         0          0         0         0
DEC-28   6200 P        0       0       0       0       0  |       0       0       0     527      +22   29          0  |         0         0          0         0         0
DEC-28   6400 P        0       0       0       0       0  |       0       0       0     577      +25   29          0  |         0         0          0         0         0
DEC-28   6600 P        0       0       0       0       0  |       0       0       0     630      +29   29          0  |         0         0          0         0         0
DEC-28   6800 P        0       0       0       0       0  |       0       0       0     684      +30   28          0  |         0         0          0         0         0
DEC-28   7000 P        0       0       0       0       0  |       0       0       0     742      +34   28          0  |         0         0          0         0         0
DEC-28   7200 P        0       0       0       0       0  |       0       0       0     803      +37   28          0  |         0         0          0         0         0
DEC-28   7400 P        0       0       0       0       0  |       0       0       0     866      +41   27          0  |         0         0          0         0         0
DEC-28   7600 P        0       0       0       0       0  |       0       0       0     932      +44   27          0  |         0         0          0         0         0
DEC-28   7800 P        0       0       0       0       0  |       0       0       0    1000      +47   26          0  |         0         0          0         0         0
DEC-28   8000 P        0       0       0       0       0  |       0       0       0    1072      +51   26          0  |         0         0          0         0         0
DEC-28   8200 P        0       0       0       0       0  |       0       0       0    1147      +55   26          0  |         0         0          0         0         0
DEC-28   8400 P        0       0       0       0       0  |       0       0       0    1225      +60   25          0  |         0         0          0         0         0
DEC-28   8600 P        0       0       0       0       0  |       0       0       0    1305      +63   25          0  |         0         0          0         0         0
DEC-28   8800 P        0       0       0       0       0  |       0       0       0    1389      +68   25          0  |         0         0          0         0         0
DEC-28   9000 P        0       0       0       0       0  |       0       0       0    1477      +73   24          0  |         0         0          0         0         0
DEC-28   9200 P        0       0       0       0       0  |       0       0       0    1567      +78   24          0  |         0         0          0         0         0
DEC-28   9400 P        0       0       0       0       0  |       0       0       0    1665      +87   23          0  |         0         0          0         0         0
DEC-28   9600 P        0       0       0       0       0  |       0       0       0    1766      +96   23          0  |         0         0          0         0         0
DEC-28   9800 P        0       0       0       0       0  |       0       0       0    1871     +102   23          0  |         0         0          0         0         0
DEC-28  10000 P        0       0       0       0       0  |       0       0       0    1979     +108   22          0  |         0         0          0         0         0
DEC-28  10200 P        0       0       0       0       0  |       0       0       0    2091     +113   22          0  |         0         0          0         0         0
DEC-28  10400 P        0       0       0       0       0  |       0       0       0    2206     +119   22          0  |         0         0          0         0         0
DEC-28  10600 P        0       0       0       0       0  |       0       0       0    2325     +125   22          0  |         0         0          0         0         0
DEC-28  10800 P        0       0       0       0       0  |       0       0       0    2448     +131   21          0  |         0         0          0         0         0
DEC-28  11000 P        0       0       0       0       0  |       0       0       0    2574     +137   21          0  |         0         0          0         0         0
DEC-28  11200 P        0       0       0       0       0  |       0       0       0    2704     +144   21          0  |         0         0          0         0         0
DEC-28  11400 P        0       0       0       0       0  |       0       0       0    2837     +149   20          0  |         0         0          0         0         0
DEC-28  11600 P        0       0       0       0       0  |       0       0       0    2974     +155   20          0  |         0         0          0         0         0
DEC-28  11800 P        0       0       0       0       0  |       0       0       0    3115     +162   20          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    5046     -251   33          0  |         0         0          0         0         0
DEC-29   4700 C        0       0       0       0       0  |       0       0       0    4965     -250   33          0  |         0         0          0         0         0
DEC-29   4800 C        0       0       0       0       0  |       0       0       0    4885     -249   32          0  |         0         0          0         0         0
DEC-29   4900 C        0       0       0       0       0  |       0       0       0    4805     -248   32          0  |         0         0          0         0         0
DEC-29   5000 C        0       0       0       0       0  |       0       0       0    4726     -246   32          0  |         0         0          0         0         0
DEC-29   5200 C        0       0       0       0       0  |       0       0       0    4569     -244   32          0  |         0         0          0         0         0
DEC-29   5400 C        0       0       0       0       0  |       0       0       0    4415     -241   31          0  |         0         0          0         0         0
DEC-29   5600 C        0       0       0       0       0  |       0       0       0    4262     -239   31          0  |         0         0          0         0         0
DEC-29   5800 C        0       0       0       0       0  |       0       0       0    4112     -236   31          0  |         0         0          0         0         0
DEC-29   6000 C        0       0       0       0       0  |       0       0       0    3964     -233   30          0  |         0         0          0         0         0
DEC-29   6200 C        0       0       0       0       0  |       0       0       0    3818     -230   30          0  |         0         0          0         0         0
DEC-29   6400 C        0       0       0       0       0  |       0       0       0    3674     -227   29          0  |         0         0          0         0         0
DEC-29   6600 C        0       0       0       0       0  |       0       0       0    3532     -224   29          0  |         0         0          0         0         0
DEC-29   6800 C        0       0       0       0       0  |       0       0       0    3393     -220   29          0  |         0         0          0         0         0
DEC-29   7000 C        0       0       0       0       0  |       0       0       0    3255     -218   28          0  |         0         0          0         0         0
DEC-29   7200 C        0       0       0       0       0  |       0       0       0    3120     -214   28          0  |         0         0          0         0         0
DEC-29   7400 C        0       0       0       0       0  |       0       0       0    2987     -211   28          0  |         0         0          0         0         0
DEC-29   7600 C        0       0       0       0       0  |       0       0       0    2857     -206   27          0  |         0         0          0         0         0
DEC-29   7800 C        0       0       0       0       0  |       0       0       0    2728     -203   27          0  |         0         0          0         0         0
DEC-29   8000 C        0       0       0       0       0  |       0       0       0    2603     -198   26          0  |         0         0          0         0         0
DEC-29   8200 C        0       0       0       0       0  |       0       0       0    2479     -195   26          0  |         0         0          0         0         0
DEC-29   8400 C        0       0       0       0       0  |       0       0       0    2358     -190   26          0  |         0         0          0         0         0
DEC-29   8600 C        0       0       0       0       0  |       0       0       0    2239     -186   25          0  |         0         0          0         0         0
DEC-29   8800 C        0       0       0       0       0  |       0       0       0    2123     -182   25          0  |         0         0          0         0         0
DEC-29   9000 C        0       0       0       0       0  |       0       0       0    2009     -178   25          0  |         0         0          0         0         0
DEC-29   9200 C        0       0       0       0       0  |       0       0       0    1898     -173   24          0  |         0         0          0         0         0
DEC-29   9400 C        0       0       0       0       0  |       0       0       0    1790     -168   24          0  |         0         0          0         0         0
DEC-29   9600 C        0       0       0       0       0  |       0       0       0    1689     -158   23          0  |         0         0          0         0         0
DEC-29   9800 C        0       0       0       0       0  |       0       0       0    1591     -153   23          0  |         0         0          0         0         0
DEC-29  10000 C        0       0       0       0       0  |       0       0       0    1495     -149   23          0  |         0         0          0         0         0
DEC-29  10200 C        0       0       0       0       0  |       0       0       0    1403     -143   22          0  |         0         0          0         0         0
DEC-29  10400 C        0       0       0       0       0  |       0       0       0    1313     -139   22          0  |         0         0          0         0         0
DEC-29  10600 C        0       0       0       0       0  |       0       0       0    1227     -133   22          0  |         0         0          0         0         0
DEC-29  10800 C        0       0       0       0       0  |       0       0       0    1143     -128   22          0  |         0         0          0         0         0
DEC-29  11000 C        0       0       0       0       0  |       0       0       0    1062     -123   21          0  |         0         0          0         0         0
DEC-29  11200 C        0       0       0       0       0  |       0       0       0     985     -117   21          0  |         0         0          0         0         0
DEC-29  11400 C        0       0       0       0       0  |       0       0       0     911     -112   21          0  |         0         0          0         0         0
DEC-29  11600 C        0       0       0       0       0  |       0       0       0     839     -107   20          0  |         0         0          0         0         0
DEC-29  11800 C        0       0       0       0       0  |       0       0       0     771     -101   20          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     339      +20   33          0  |         0         0          0         0         0
DEC-29   4700 P        0       0       0       0       0  |       0       0       0     358      +21   33          0  |         0         0          0         0         0
DEC-29   4800 P        0       0       0       0       0  |       0       0       0     378      +22   32          0  |         0         0          0         0         0
DEC-29   4900 P        0       0       0       0       0  |       0       0       0     398      +23   32          0  |         0         0          0         0         0
DEC-29   5000 P        0       0       0       0       0  |       0       0       0     419      +25   32          0  |         0         0          0         0         0
DEC-29   5200 P        0       0       0       0       0  |       0       0       0     462      +27   32          0  |         0         0          0         0         0
DEC-29   5400 P        0       0       0       0       0  |       0       0       0     508      +30   31          0  |         0         0          0         0         0
DEC-29   5600 P        0       0       0       0       0  |       0       0       0     555      +32   31          0  |         0         0          0         0         0
DEC-29   5800 P        0       0       0       0       0  |       0       0       0     605      +35   31          0  |         0         0          0         0         0
DEC-29   6000 P        0       0       0       0       0  |       0       0       0     657      +38   30          0  |         0         0          0         0         0
DEC-29   6200 P        0       0       0       0       0  |       0       0       0     711      +41   30          0  |         0         0          0         0         0
DEC-29   6400 P        0       0       0       0       0  |       0       0       0     767      +44   29          0  |         0         0          0         0         0
DEC-29   6600 P        0       0       0       0       0  |       0       0       0     825      +47   29          0  |         0         0          0         0         0
DEC-29   6800 P        0       0       0       0       0  |       0       0       0     886      +51   29          0  |         0         0          0         0         0
DEC-29   7000 P        0       0       0       0       0  |       0       0       0     948      +53   28          0  |         0         0          0         0         0
DEC-29   7200 P        0       0       0       0       0  |       0       0       0    1013      +57   28          0  |         0         0          0         0         0
DEC-29   7400 P        0       0       0       0       0  |       0       0       0    1080      +60   28          0  |         0         0          0         0         0
DEC-29   7600 P        0       0       0       0       0  |       0       0       0    1150      +65   27          0  |         0         0          0         0         0
DEC-29   7800 P        0       0       0       0       0  |       0       0       0    1221      +68   27          0  |         0         0          0         0         0
DEC-29   8000 P        0       0       0       0       0  |       0       0       0    1296      +73   26          0  |         0         0          0         0         0
DEC-29   8200 P        0       0       0       0       0  |       0       0       0    1372      +76   26          0  |         0         0          0         0         0
DEC-29   8400 P        0       0       0       0       0  |       0       0       0    1451      +81   26          0  |         0         0          0         0         0
DEC-29   8600 P        0       0       0       0       0  |       0       0       0    1532      +85   25          0  |         0         0          0         0         0
DEC-29   8800 P        0       0       0       0       0  |       0       0       0    1616      +89   25          0  |         0         0          0         0         0
DEC-29   9000 P        0       0       0       0       0  |       0       0       0    1702      +93   25          0  |         0         0          0         0         0
DEC-29   9200 P        0       0       0       0       0  |       0       0       0    1791      +98   24          0  |         0         0          0         0         0
DEC-29   9400 P        0       0       0       0       0  |       0       0       0    1883     +103   24          0  |         0         0          0         0         0
DEC-29   9600 P        0       0       0       0       0  |       0       0       0    1982     +113   23          0  |         0         0          0         0         0
DEC-29   9800 P        0       0       0       0       0  |       0       0       0    2084     +118   23          0  |         0         0          0         0         0
DEC-29  10000 P        0       0       0       0       0  |       0       0       0    2188     +122   23          0  |         0         0          0         0         0
DEC-29  10200 P        0       0       0       0       0  |       0       0       0    2296     +128   22          0  |         0         0          0         0         0
DEC-29  10400 P        0       0       0       0       0  |       0       0       0    2406     +132   22          0  |         0         0          0         0         0
DEC-29  10600 P        0       0       0       0       0  |       0       0       0    2520     +138   22          0  |         0         0          0         0         0
DEC-29  10800 P        0       0       0       0       0  |       0       0       0    2636     +143   22          0  |         0         0          0         0         0
DEC-29  11000 P        0       0       0       0       0  |       0       0       0    2755     +148   21          0  |         0         0          0         0         0
DEC-29  11200 P        0       0       0       0       0  |       0       0       0    2878     +154   21          0  |         0         0          0         0         0
DEC-29  11400 P        0       0       0       0       0  |       0       0       0    3004     +159   21          0  |         0         0          0         0         0
DEC-29  11600 P        0       0       0       0       0  |       0       0       0    3132     +164   20          0  |         0         0          0         0         0
DEC-29  11800 P        0       0       0       0       0  |       0       0       0    3264     +170   20          0  |         0         0          0         0         0

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

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

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-30   6600 C        0       0       0       0       0  |       0       0       0    3767     -225   29          0  |         0         0          0         0         0
DEC-30   6800 C        0       0       0       0       0  |       0       0       0    3631     -222   29          0  |         0         0          0         0         0
DEC-30   7000 C        0       0       0       0       0  |       0       0       0    3497     -219   28          0  |         0         0          0         0         0
DEC-30   7200 C        0       0       0       0       0  |       0       0       0    3365     -215   28          0  |         0         0          0         0         0
DEC-30   7400 C        0       0       0       0       0  |       0       0       0    3234     -212   28          0  |         0         0          0         0         0
DEC-30   7600 C        0       0       0       0       0  |       0       0       0    3105     -209   27          0  |         0         0          0         0         0
DEC-30   7800 C        0       0       0       0       0  |       0       0       0    2979     -205   27          0  |         0         0          0         0         0
DEC-30   8000 C        0       0       0       0       0  |       0       0       0    2854     -202   26          0  |         0         0          0         0         0
DEC-30   8200 C        0       0       0       0       0  |       0       0       0    2731     -198   26          0  |         0         0          0         0         0
DEC-30   8400 C        0       0       0       0       0  |       0       0       0    2610     -195   26          0  |         0         0          0         0         0
DEC-30   8600 C        0       0       0       0       0  |       0       0       0    2491     -191   25          0  |         0         0          0         0         0
DEC-30   8800 C        0       0       0       0       0  |       0       0       0    2375     -186   25          0  |         0         0          0         0         0
DEC-30   9000 C        0       0       0       0       0  |       0       0       0    2260     -182   25          0  |         0         0          0         0         0
DEC-30   9200 C        0       0       0       0       0  |       0       0       0    2148     -178   24          0  |         0         0          0         0         0
DEC-30   9400 C        0       0       0       0       0  |       0       0       0    2037     -174   24          0  |         0         0          0         0         0
DEC-30   9600 C        0       0       0       0       0  |       0       0       0    1934     -165   23          0  |         0         0          0         0         0
DEC-30   9800 C        0       0       0       0       0  |       0       0       0    1834     -160   23          0  |         0         0          0         0         0
DEC-30  10000 C        0       0       0       0       0  |       0       0       0    1735     -156   23          0  |         0         0          0         0         0
DEC-30  10200 C        0       0       0       0       0  |       0       0       0    1640     -150   22          0  |         0         0          0         0         0
DEC-30  10400 C        0       0       0       0       0  |       0       0       0    1546     -147   22          0  |         0         0          0         0         0
DEC-30  10600 C        0       0       0       0       0  |       0       0       0    1456     -141   22          0  |         0         0          0         0         0
DEC-30  10800 C        0       0       0       0       0  |       0       0       0    1368     -136   22          0  |         0         0          0         0         0
DEC-30  11000 C        0       0       0       0       0  |       0       0       0    1282     -132   21          0  |         0         0          0         0         0
DEC-30  11200 C        0       0       0       0       0  |       0       0       0    1199     -127   21          0  |         0         0          0         0         0
DEC-30  11400 C        0       0       0       0       0  |       0       0       0    1119     -122   21          0  |         0         0          0         0         0
DEC-30  11600 C        0       0       0       0       0  |       0       0       0    1042     -117   20          0  |         0         0          0         0         0
DEC-30  11800 C        0       0       0       0       0  |       0       0       0     967     -112   20          0  |         0         0          0         0         0

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

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-30   6600 P        0       0       0       0       0  |       0       0       0     987      +48   29          0  |         0         0          0         0         0
DEC-30   6800 P        0       0       0       0       0  |       0       0       0    1051      +51   29          0  |         0         0          0         0         0
DEC-30   7000 P        0       0       0       0       0  |       0       0       0    1117      +54   28          0  |         0         0          0         0         0
DEC-30   7200 P        0       0       0       0       0  |       0       0       0    1185      +58   28          0  |         0         0          0         0         0
DEC-30   7400 P        0       0       0       0       0  |       0       0       0    1254      +61   28          0  |         0         0          0         0         0
DEC-30   7600 P        0       0       0       0       0  |       0       0       0    1325      +64   27          0  |         0         0          0         0         0
DEC-30   7800 P        0       0       0       0       0  |       0       0       0    1399      +68   27          0  |         0         0          0         0         0
DEC-30   8000 P        0       0       0       0       0  |       0       0       0    1474      +71   26          0  |         0         0          0         0         0
DEC-30   8200 P        0       0       0       0       0  |       0       0       0    1551      +75   26          0  |         0         0          0         0         0
DEC-30   8400 P        0       0       0       0       0  |       0       0       0    1630      +78   26          0  |         0         0          0         0         0
DEC-30   8600 P        0       0       0       0       0  |       0       0       0    1711      +82   25          0  |         0         0          0         0         0
DEC-30   8800 P        0       0       0       0       0  |       0       0       0    1795      +87   25          0  |         0         0          0         0         0
DEC-30   9000 P        0       0       0       0       0  |       0       0       0    1880      +91   25          0  |         0         0          0         0         0
DEC-30   9200 P        0       0       0       0       0  |       0       0       0    1968      +95   24          0  |         0         0          0         0         0
DEC-30   9400 P        0       0       0       0       0  |       0       0       0    2057      +99   24          0  |         0         0          0         0         0
DEC-30   9600 P        0       0       0       0       0  |       0       0       0    2154     +108   23          0  |         0         0          0         0         0
DEC-30   9800 P        0       0       0       0       0  |       0       0       0    2254     +113   23          0  |         0         0          0         0         0
DEC-30  10000 P        0       0       0       0       0  |       0       0       0    2355     +117   23          0  |         0         0          0         0         0
DEC-30  10200 P        0       0       0       0       0  |       0       0       0    2460     +123   22          0  |         0         0          0         0         0
DEC-30  10400 P        0       0       0       0       0  |       0       0       0    2566     +126   22          0  |         0         0          0         0         0
DEC-30  10600 P        0       0       0       0       0  |       0       0       0    2676     +132   22          0  |         0         0          0         0         0
DEC-30  10800 P        0       0       0       0       0  |       0       0       0    2788     +137   22          0  |         0         0          0         0         0
DEC-30  11000 P        0       0       0       0       0  |       0       0       0    2902     +141   21          0  |         0         0          0         0         0
DEC-30  11200 P        0       0       0       0       0  |       0       0       0    3019     +146   21          0  |         0         0          0         0         0
DEC-30  11400 P        0       0       0       0       0  |       0       0       0    3139     +151   21          0  |         0         0          0         0         0
DEC-30  11600 P        0       0       0       0       0  |       0       0       0    3262     +156   20          0  |         0         0          0         0         0
DEC-30  11800 P        0       0       0       0       0  |       0       0       0    3387     +161   20          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     1.73
                                                                                                                        MARKET TOTAL             40359    347018    +13242


                                 ***  END OF REPORT  ***

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