HANG SENG CHINA ENTERPRISES INDEX OPTIONS DAILY MARKET REPORT (Final)

Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.


TOP 10 TRADED (BY VOLUME)    VOLUME    O.Q.P.  IV%     DAILY     DAILY      OPEN    O.Q.P.  
                                        CLOSE           HIGH       LOW  INTEREST    CHANGE
C DEC-25       9200            1089       162   17       186       139     32127        +5
P DEC-25       7800            1042         2   24         9         8      4460        -2
C DEC-25       9400             870        90   17       105        78      1536         0
P DEC-25       8400             774        18   21        24        19      2706        -7
P DEC-25       8500             634        25   20        31        24      4016        -7
P DEC-25       8900             629        84   18        98        74      1882       -15
P DEC-25       7600             585         1   25         7         7      1850        -1
P DEC-25       8600             575        33   20        43        31      3582       -10
P DEC-25       8700             542        46   19        59        41      8792       -11
P DEC-25       8200             531         9   22        15        12      3493        -5

Hang Seng China Enterprises Index Options HK$50 per point
                                                                  
                   Prev. Trading Day of the Exchange                             Trading Day of the Exchange
                   28 NOV 2025, FRIDAY                                           01 DEC 2025, MONDAY   

                   After-Hours Trading Session            |                      Day Trading Session                  |                    Combined
                                                          |                                                           |
 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-25   3900 C        0       0       0       0       0  |       0       0       0    5267      +34    0          0  |         0         0          0         0         0
DEC-25   4000 C        0       0       0       0       0  |       0       0       0    5167      +34    0          0  |         0         0          0       500         0
DEC-25   4100 C        0       0       0       0       0  |       0       0       0    5067      +34    0          0  |         0         0          0         0         0
DEC-25   4200 C        0       0       0       0       0  |       0       0       0    4967      +34    0          0  |         0         0          0         0         0
DEC-25   4300 C        0       0       0       0       0  |       0       0       0    4867      +34    0          0  |         0         0          0         0         0
DEC-25   4400 C        0       0       0       0       0  |       0       0       0    4767      +34    0          0  |         0         0          0         0         0
DEC-25   4500 C        0       0       0       0       0  |       0       0       0    4667      +34    0          0  |         0         0          0         0         0
DEC-25   4600 C        0       0       0       0       0  |       0       0       0    4567      +34    0          0  |         0         0          0         0         0
DEC-25   4700 C        0       0       0       0       0  |       0       0       0    4467      +34    0          0  |         0         0          0         0         0
DEC-25   4800 C        0       0       0       0       0  |       0       0       0    4367      +34    0          0  |         0         0          0         0         0
DEC-25   4900 C        0       0       0       0       0  |       0       0       0    4267      +34    0          0  |         0         0          0         0         0
DEC-25   5000 C        0       0       0       0       0  |       0       0       0    4167      +34    0          0  |         0         0          0       400         0
DEC-25   5200 C        0       0       0       0       0  |       0       0       0    3967      +34    0          0  |         0         0          0         0         0
DEC-25   5400 C        0       0       0       0       0  |       0       0       0    3767      +34    0          0  |         0         0          0       450         0
DEC-25   5500 C        0       0       0       0       0  |       0       0       0    3667      +34    0          0  |         0         0          0         0         0
DEC-25   5600 C        0       0       0       0       0  |       0       0       0    3567      +34    0          0  |       580       580          0       851         0
DEC-25   5700 C        0       0       0       0       0  |       0       0       0    3467      +34    0          0  |         0         0          0         0         0
DEC-25   5800 C        0       0       0       0       0  |       0       0       0    3367      +34    0          0  |         0         0          0         0         0
DEC-25   5900 C        0       0       0       0       0  |       0       0       0    3267      +34    0          0  |         0         0          0         0         0
DEC-25   6000 C        0       0       0       0       0  |       0       0       0    3167      +34    0          0  |         0         0          0       430         0
DEC-25   6100 C        0       0       0       0       0  |       0       0       0    3067      +34    0          0  |         0         0          0         0         0
DEC-25   6200 C        0       0       0       0       0  |       0       0       0    2967      +34    0          0  |         0         0          0         0         0
DEC-25   6300 C        0       0       0       0       0  |       0       0       0    2867      +34    0          0  |         0         0          0         0         0
DEC-25   6400 C        0       0       0       0       0  |       0       0       0    2767      +34    0          0  |         0         0          0       750         0
DEC-25   6500 C        0       0       0       0       0  |       0       0       0    2667      +34    0          0  |         0         0          0         0         0
DEC-25   6600 C        0       0       0       0       0  |       0       0       0    2567      +34    0          0  |         0         0          0        54         0
DEC-25   6700 C        0       0       0       0       0  |       0       0       0    2467      +34    0          0  |         0         0          0         0         0
DEC-25   6800 C        0       0       0       0       0  |       0       0       0    2367      +34    0          0  |         0         0          0       400         0
DEC-25   6900 C        0       0       0       0       0  |       0       0       0    2267      +34    0          0  |         0         0          0         0         0
DEC-25   7000 C        0       0       0       0       0  |       0       0       0    2167      +34    0          0  |      1640       260          0       201         0
DEC-25   7100 C        0       0       0       0       0  |       0       0       0    2067      +34    0          0  |         0         0          0         0         0
DEC-25   7200 C        0       0       0       0       0  |       0       0       0    1967      +33    0          0  |      2160       676          0       135         0
DEC-25   7300 C        0       0       0       0       0  |       0       0       0    1867      +33    0          0  |         0         0          0         0         0
DEC-25   7400 C        0       0       0       0       0  |       0       0       0    1767      +33    0          0  |         0         0          0         0         0
DEC-25   7500 C        0       0       0       0       0  |       0       0       0    1668      +34   27          0  |       800       558          0        15         0
DEC-25   7600 C        0       0       0       0       0  |       0       0       0    1568      +33   25          0  |         0         0          0       300         0
DEC-25   7700 C        0       0       0       0       0  |       0       0       0    1468      +32   24          0  |         0         0          0         0         0
DEC-25   7800 C        0       0       0       0       0  |       0       0       0    1369      +32   24          0  |      1383      1383          0      1700         0
DEC-25   7900 C        0       0       0       0       0  |       0       0       0    1270      +32   24          0  |      1851      1851          0      1002         0
DEC-25   8000 C        0       0       0       0       0  |       0       0       0    1171      +31   23          0  |      1407       714          0      3735         0
DEC-25   8100 C        0       0       0       0       0  |       0       0       0    1073      +30   22          0  |       735       735          0         8         0
DEC-25   8200 C        0       0       0       0       0  |       0       0       0     975      +29   22          0  |      1023       361          0      1404         0
DEC-25   8300 C        0       0       0       0       0  |       0       0       0     879      +28   21          0  |      1562       633          0       500         0
DEC-25   8400 C        0       0       0       0       0  |       0       0       0     784      +26   21          0  |      1252       100          0      2570         0
DEC-25   8500 C        0       0       0       0       0  |       0       0       0     691      +25   20          0  |      1350       430          0      1880         0
DEC-25   8600 C        0       0       0       0       0  |       0       0       0     601      +27   20          0  |       878        75          0      2119         0
DEC-25   8700 C        0       0       0       0       0  |       0       0       0     510      +23   19          0  |       843       570          0       477         0
DEC-25   8800 C        0       0       0       0       0  |       0       0       0     426      +19   18          0  |       801        71          0      3279         0
DEC-25   8900 C        0       0       0       0       0  |     341     341     341     347      +15   18          1  |       647       242          1       223        -1
DEC-25   9000 C        0       0       0       0       0  |     246     246     246     277      +13   17          3  |       796        40          3      1049        -3
DEC-25   9100 C      228     228     228     228       5  |     207     240     190     215      +12   17         70  |       514       155         75      1073        +5
DEC-25   9200 C        0       0       0       0       0  |     157     186     139     162       +5   17       1089  |       524        38       1089     32127      +409
DEC-25   9300 C        0       0       0       0       0  |     110     140     102     121       +3   17        262  |       680        97        262      3412       +67
DEC-25   9400 C       96      96      96      96       5  |      82     105      78      90        0   17        865  |       531        76        870      1536      +345
DEC-25   9500 C        0       0       0       0       0  |      63      73      55      66       -1   17        127  |       485        55        127      3925       -10
DEC-25   9600 C        0       0       0       0       0  |      46      56      39      48       -2   18        388  |       544        39        388      5040      -156
DEC-25   9700 C        0       0       0       0       0  |      33      39      29      35       -2   18         98  |       482        29         98      1166       +34
DEC-25   9800 C        0       0       0       0       0  |      24      29      22      25       -2   18         77  |       566        22         77      2129       +13
DEC-25   9900 C        0       0       0       0       0  |      18      21      15      18       -2   19        468  |       400        15        468      2050       -26
DEC-25  10000 C        0       0       0       0       0  |      14      16      12      13       -2   19        507  |       380        12        507      7490        +8
DEC-25  10100 C        0       0       0       0       0  |      11      12       9       9       -2   19        272  |       269         9        272      1461        +5
DEC-25  10200 C       10      10       9       9      30  |       9       9       8       7       -1   20         32  |       241         8         62       840        +5
DEC-25  10300 C        7       7       7       7      10  |       7       7       6       5       -1   20         37  |       217         6         47      1159        -5
DEC-25  10400 C        0       0       0       0       0  |       5       6       5       3       -1   20          6  |       206         5          6      1675        -5
DEC-25  10500 C        0       0       0       0       0  |       4       4       4       2       -1   20          7  |       226         4          7     11016         0
DEC-25  10600 C        0       0       0       0       0  |       4       4       4       1       -1   20         10  |       126         4         10      1003       -10
DEC-25  10700 C        0       0       0       0       0  |       3       3       3       1        0   21         12  |       116         3         12       131       +12
DEC-25  10800 C        0       0       0       0       0  |       0       0       0       1        0   22          0  |       146         3          0       258         0
DEC-25  10900 C        0       0       0       0       0  |       0       0       0       1        0   23          0  |        73         3          0       151         0
DEC-25  11000 C        0       0       0       0       0  |       0       0       0       1        0   24          0  |       338         2          0      3128         0
DEC-25  11100 C        0       0       0       0       0  |       0       0       0       1        0   25          0  |        70         2          0       266         0
DEC-25  11200 C        0       0       0       0       0  |       0       0       0       1        0   26          0  |        18         3          0       448         0
DEC-25  11300 C        0       0       0       0       0  |       0       0       0       1        0   28          0  |        84         3          0       151         0
DEC-25  11400 C        0       0       0       0       0  |       1       1       1       1        0   29          2  |       112         1          2       239        -2
DEC-25  11500 C        0       0       0       0       0  |       1       1       1       1        0   30         15  |        67         1         15       172         0
DEC-25  11600 C        0       0       0       0       0  |       0       0       0       1        0   31          0  |        73         1          0        22         0
DEC-25  11700 C        0       0       0       0       0  |       0       0       0       1        0   32          0  |        32         1          0        89         0
DEC-25  11800 C        0       0       0       0       0  |       0       0       0       1        0   33          0  |        83         2          0         2         0
DEC-25  12000 C        0       0       0       0       0  |       0       0       0       1        0   35          0  |       119         2          0      1292         0
DEC-25  12200 C        0       0       0       0       0  |       0       0       0       1        0   36          0  |         4         1          0         0         0
DEC-25  12400 C        0       0       0       0       0  |       0       0       0       1        0   38          0  |        57         1          0        97         0
DEC-25  12600 C        0       0       0       0       0  |       0       0       0       1        0   40          0  |        27        14          0        20         0
DEC-25  12800 C        0       0       0       0       0  |       0       0       0       1        0   42          0  |        32         1          0        18         0
DEC-25  13000 C        0       0       0       0       0  |       0       0       0       1        0   44          0  |        22        11          0       828         0
DEC-25  13200 C        0       0       0       0       0  |       0       0       0       1        0   45          0  |        32         1          0        35         0
DEC-25  13400 C        0       0       0       0       0  |       0       0       0       1        0   47          0  |        28         3          0        43         0
DEC-25  13600 C        0       0       0       0       0  |       0       0       0       1        0   49          0  |        25         1          0        55         0
DEC-25  13800 C        0       0       0       0       0  |       0       0       0       1        0   50          0  |        33         3          0        14         0
DEC-25  14000 C        0       0       0       0       0  |       0       0       0       1        0   52          0  |        70         1          0       433         0
DEC-25  14200 C        0       0       0       0       0  |       0       0       0       1        0   53          0  |         0         0          0         0         0
DEC-25  14400 C        0       0       0       0       0  |       0       0       0       1        0   55          0  |         3         3          0         1         0
DEC-25  14600 C        0       0       0       0       0  |       0       0       0       1        0   56          0  |        48        28          0         1         0
DEC-25  14800 C        0       0       0       0       0  |       0       0       0       1        0   58          0  |        48         3          0       157         0

                              TOTAL CALL              50  |                               TOTAL CALL            4348  | TOTAL CALL                4398    109585      +685

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-25   3900 P        0       0       0       0       0  |       0       0       0       1        0  105          0  |        57         2          0       144         0
DEC-25   4000 P        0       0       0       0       0  |       0       0       0       1        0  102          0  |       170         2          0       541         0
DEC-25   4100 P        0       0       0       0       0  |       0       0       0       1        0   99          0  |        70         1          0        77         0
DEC-25   4200 P        0       0       0       0       0  |       0       0       0       1        0   96          0  |        59         2          0       472         0
DEC-25   4300 P        0       0       0       0       0  |       0       0       0       1        0   93          0  |        20         1          0        35         0
DEC-25   4400 P        0       0       0       0       0  |       0       0       0       1        0   91          0  |        28         1          0        56         0
DEC-25   4500 P        0       0       0       0       0  |       0       0       0       1        0   88          0  |        85         2          0       120         0
DEC-25   4600 P        0       0       0       0       0  |       0       0       0       1        0   85          0  |        90         1          0        14         0
DEC-25   4700 P        0       0       0       0       0  |       0       0       0       1        0   83          0  |        69         2          0         2         0
DEC-25   4800 P        0       0       0       0       0  |       0       0       0       1        0   80          0  |        66         3          0        32         0
DEC-25   4900 P        0       0       0       0       0  |       0       0       0       1        0   78          0  |         0         0          0         0         0
DEC-25   5000 P        0       0       0       0       0  |       0       0       0       1        0   76          0  |       205         1          0      3312         0
DEC-25   5200 P        0       0       0       0       0  |       0       0       0       1        0   71          0  |       168         1          0        30         0
DEC-25   5400 P        0       0       0       0       0  |       0       0       0       1        0   67          0  |       182         1          0      1208         0
DEC-25   5500 P        0       0       0       0       0  |       0       0       0       1        0   64          0  |        34         1          0        41         0
DEC-25   5600 P        0       0       0       0       0  |       1       1       1       1        0   62          3  |       193         1          3      1626        -3
DEC-25   5700 P        0       0       0       0       0  |       0       0       0       1        0   60          0  |       222         4          0      1297         0
DEC-25   5800 P        0       0       0       0       0  |       0       0       0       1        0   58          0  |       189         2          0      2651         0
DEC-25   5900 P        0       0       0       0       0  |       0       0       0       1        0   56          0  |       220         2          0        68         0
DEC-25   6000 P        0       0       0       0       0  |       0       0       0       1        0   54          0  |       250         2          0      2476         0
DEC-25   6100 P        0       0       0       0       0  |       2       2       2       1        0   52          4  |       192         2          4      2045        -3
DEC-25   6200 P        0       0       0       0       0  |       2       2       2       1        0   50         52  |       310         2         52      1933        -3
DEC-25   6300 P        0       0       0       0       0  |       2       2       2       1        0   48        149  |        30         2        149      1350      +149
DEC-25   6400 P        0       0       0       0       0  |       0       0       0       1        0   46          0  |       240         3          0      3000         0
DEC-25   6500 P        0       0       0       0       0  |       0       0       0       1        0   44          0  |       413         3          0       945         0
DEC-25   6600 P        0       0       0       0       0  |       3       3       3       1        0   43        178  |       538         3        178      1976       +47
DEC-25   6700 P        0       0       0       0       0  |       4       4       4       1        0   41          5  |        56         4          5       205         0
DEC-25   6800 P        0       0       0       0       0  |       0       0       0       1        0   39          0  |       351         4          0      1164         0
DEC-25   6900 P        0       0       0       0       0  |       4       4       3       1        0   37        251  |       412         3        251      1153       -55
DEC-25   7000 P        0       0       0       0       0  |       4       4       4       1        0   36         48  |       469         4         48      5706       -16
DEC-25   7100 P        0       0       0       0       0  |       4       4       4       1        0   34         28  |       321         4         28       418         0
DEC-25   7200 P        0       0       0       0       0  |       4       4       4       1        0   32        100  |       736         4        100      1240       -49
DEC-25   7300 P        5       5       5       5       5  |       6       6       6       1        0   30         13  |       316         5         18       439       +18
DEC-25   7400 P        0       0       0       0       0  |       6       6       6       1        0   29         10  |       287         6         10      5090         0
DEC-25   7500 P        0       0       0       0       0  |       6       7       6       1        0   27         79  |       369         6         79      3710       +28
DEC-25   7600 P        0       0       0       0       0  |       7       7       7       1       -1   25        585  |       257         7        585      1850      +429
DEC-25   7700 P        0       0       0       0       0  |       8       8       7       1       -2   24        470  |       203         7        470      1413      +383
DEC-25   7800 P        0       0       0       0       0  |       8       9       8       2       -2   24       1042  |       310         8       1042      4460     +1023
DEC-25   7900 P        0       0       0       0       0  |       9      10       9       3       -3   24        261  |       410         9        261      2544      -200
DEC-25   8000 P        0       0       0       0       0  |      12      12      10       4       -4   23        142  |      1180        10        142      8782       -81
DEC-25   8100 P        0       0       0       0       0  |      11      13      10       6       -4   22         78  |       366        10         78      2731       -51
DEC-25   8200 P        0       0       0       0       0  |      15      15      12       9       -5   22        531  |      1283        12        531      3493       -58
DEC-25   8300 P        0       0       0       0       0  |      20      20      16      13       -6   22        119  |       524        16        119      2540       +13
DEC-25   8400 P        0       0       0       0       0  |      24      24      19      18       -7   21        774  |      1190        19        774      2706      +438
DEC-25   8500 P        0       0       0       0       0  |      31      31      24      25       -7   20        634  |       631        24        634      4016       +84
DEC-25   8600 P        0       0       0       0       0  |      43      43      31      33      -10   20        575  |       523        31        575      3582      -225
DEC-25   8700 P        0       0       0       0       0  |      59      59      41      46      -11   19        542  |       331        41        542      8792      +430
DEC-25   8800 P        0       0       0       0       0  |      67      73      55      62      -14   19        416  |       886        55        416      9112      -194
DEC-25   8900 P       90      90      90      90       1  |      92      98      74      84      -15   18        628  |       965        74        629      1882      +294
DEC-25   9000 P        0       0       0       0       0  |     124     132     101     112      -18   17        377  |      1590        84        377      4092       +44
DEC-25   9100 P        0       0       0       0       0  |     160     174     135     150      -21   17        108  |       555        98        108      4657       -16
DEC-25   9200 P        0       0       0       0       0  |     214     223     180     197      -26   17         43  |      1142       120         43      1032       +23
DEC-25   9300 P        0       0       0       0       0  |     269     289     263     256      -30   17         15  |       626       162         15      2157        -1
DEC-25   9400 P        0       0       0       0       0  |     326     345     299     322      -34   17         89  |       781       179         89       565       -55
DEC-25   9500 P        0       0       0       0       0  |     382     433     382     400      -32   17          2  |       535       224          2      2755        -1
DEC-25   9600 P        0       0       0       0       0  |       0       0       0     482      -33   18          0  |       836       267          0       415         0
DEC-25   9700 P        0       0       0       0       0  |       0       0       0     568      -37   18          0  |       555       344          0       206         0
DEC-25   9800 P        0       0       0       0       0  |       0       0       0     658      -36   18          0  |       450       430          0       200         0
DEC-25   9900 P        0       0       0       0       0  |       0       0       0     751      -36   19          0  |      1070      1070          0         1         0
DEC-25  10000 P        0       0       0       0       0  |       0       0       0     845      -36   19          0  |      1166      1166          0       501         0
DEC-25  10100 P        0       0       0       0       0  |       0       0       0     942      -35   19          0  |         0         0          0         0         0
DEC-25  10200 P        0       0       0       0       0  |       0       0       0    1039      -35   19          0  |         0         0          0         0         0
DEC-25  10300 P        0       0       0       0       0  |       0       0       0    1137      -35   20          0  |         0         0          0         0         0
DEC-25  10400 P        0       0       0       0       0  |       0       0       0    1236      -35   20          0  |         0         0          0         0         0
DEC-25  10500 P        0       0       0       0       0  |       0       0       0    1335      -35   20          0  |         0         0          0         0         0
DEC-25  10600 P        0       0       0       0       0  |       0       0       0    1434      -35   20          0  |         0         0          0         0         0
DEC-25  10700 P        0       0       0       0       0  |       0       0       0    1534      -34   21          0  |         0         0          0         0         0
DEC-25  10800 P        0       0       0       0       0  |       0       0       0    1634      -34   22          0  |         0         0          0         0         0
DEC-25  10900 P        0       0       0       0       0  |       0       0       0    1733      -35    0          0  |         0         0          0         0         0
DEC-25  11000 P        0       0       0       0       0  |       0       0       0    1833      -34    0          0  |         0         0          0         0         0
DEC-25  11100 P        0       0       0       0       0  |       0       0       0    1933      -34    0          0  |         0         0          0         0         0
DEC-25  11200 P        0       0       0       0       0  |       0       0       0    2033      -34    0          0  |         0         0          0         0         0
DEC-25  11300 P        0       0       0       0       0  |       0       0       0    2133      -34    0          0  |      2119      2119          0         1         0
DEC-25  11400 P        0       0       0       0       0  |       0       0       0    2233      -34    0          0  |         0         0          0         0         0
DEC-25  11500 P        0       0       0       0       0  |       0       0       0    2333      -34    0          0  |      2345      2322          0         2         0
DEC-25  11600 P        0       0       0       0       0  |       0       0       0    2433      -34    0          0  |         0         0          0         0         0
DEC-25  11700 P        0       0       0       0       0  |       0       0       0    2533      -34    0          0  |         0         0          0         0         0
DEC-25  11800 P        0       0       0       0       0  |       0       0       0    2633      -34    0          0  |         0         0          0         0         0
DEC-25  12000 P        0       0       0       0       0  |       0       0       0    2833      -34    0          0  |         0         0          0       400         0
DEC-25  12200 P        0       0       0       0       0  |       0       0       0    3033      -34    0          0  |         0         0          0         0         0
DEC-25  12400 P        0       0       0       0       0  |       0       0       0    3233      -34    0          0  |         0         0          0         0         0
DEC-25  12600 P        0       0       0       0       0  |       0       0       0    3433      -34    0          0  |         0         0          0         0         0
DEC-25  12800 P        0       0       0       0       0  |       0       0       0    3633      -34    0          0  |         0         0          0         0         0
DEC-25  13000 P        0       0       0       0       0  |       0       0       0    3833      -34    0          0  |         0         0          0         0         0
DEC-25  13200 P        0       0       0       0       0  |       0       0       0    4033      -34    0          0  |         0         0          0         0         0
DEC-25  13400 P        0       0       0       0       0  |       0       0       0    4233      -34    0          0  |         0         0          0         0         0
DEC-25  13600 P        0       0       0       0       0  |       0       0       0    4433      -34    0          0  |         0         0          0         0         0
DEC-25  13800 P        0       0       0       0       0  |       0       0       0    4633      -34    0          0  |      4505      4480          0         1         0
DEC-25  14000 P        0       0       0       0       0  |       0       0       0    4833      -34    0          0  |         0         0          0       430         0
DEC-25  14200 P        0       0       0       0       0  |       0       0       0    5033      -34    0          0  |         0         0          0         0         0
DEC-25  14400 P        0       0       0       0       0  |       0       0       0    5233      -34    0          0  |         0         0          0         0         0
DEC-25  14600 P        0       0       0       0       0  |       0       0       0    5433      -34    0          0  |         0         0          0         0         0
DEC-25  14800 P        0       0       0       0       0  |       0       0       0    5633      -34    0          0  |         0         0          0         0         0

                              TOTAL PUT                6  |                               TOTAL PUT             8351  | TOTAL PUT                 8357    119894     +2392

                                                                                                                      | MONTH PUT/CALL RATIO      1.90
                                                                                                                      | MONTH TOTAL              12755    229479     +3077

 
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   7100 C        0       0       0       0       0  |       0       0       0    2092      +33   27          0  |      2123      2117          0         6         0
JAN-26   7200 C        0       0       0       0       0  |       0       0       0    1993      +33   27          0  |      2021      2019          0         3         0
JAN-26   7300 C        0       0       0       0       0  |       0       0       0    1894      +33   26          0  |         0         0          0         0         0
JAN-26   7400 C        0       0       0       0       0  |       0       0       0    1795      +32   25          0  |         0         0          0         0         0
JAN-26   7500 C        0       0       0       0       0  |       0       0       0    1697      +32   25          0  |         0         0          0         0         0
JAN-26   7600 C        0       0       0       0       0  |       0       0       0    1599      +31   25          0  |         0         0          0         0         0
JAN-26   7700 C        0       0       0       0       0  |       0       0       0    1502      +31   24          0  |         0         0          0         0         0
JAN-26   7800 C        0       0       0       0       0  |       0       0       0    1406      +31   24          0  |         0         0          0         0         0
JAN-26   7900 C        0       0       0       0       0  |       0       0       0    1310      +30   24          0  |      1158      1158          0         1         0
JAN-26   8000 C        0       0       0       0       0  |       0       0       0    1216      +29   23          0  |      1312      1308          0         2         0
JAN-26   8100 C        0       0       0       0       0  |       0       0       0    1122      +28   23          0  |         0         0          0         0         0
JAN-26   8200 C        0       0       0       0       0  |       0       0       0    1031      +27   22          0  |         0         0          0         0         0
JAN-26   8300 C        0       0       0       0       0  |       0       0       0     941      +26   22          0  |         0         0          0         0         0
JAN-26   8400 C        0       0       0       0       0  |       0       0       0     854      +25   22          0  |         0         0          0         0         0
JAN-26   8500 C        0       0       0       0       0  |       0       0       0     768      +22   21          0  |         0         0          0         0         0
JAN-26   8600 C        0       0       0       0       0  |       0       0       0     686      +27   21          0  |         0         0          0         0         0
JAN-26   8700 C        0       0       0       0       0  |       0       0       0     599      +19   20          0  |       653       607          0         7         0
JAN-26   8800 C        0       0       0       0       0  |       0       0       0     522      +15   19          0  |       581       581          0         3         0
JAN-26   8900 C        0       0       0       0       0  |       0       0       0     452      +14   19          0  |       689       356          0        43         0
JAN-26   9000 C        0       0       0       0       0  |     379     385     370     388      +17   19         17  |       750       319         17        65       +12
JAN-26   9100 C        0       0       0       0       0  |     309     350     307     329       +8   19         10  |       390       307         10        87        +3
JAN-26   9200 C        0       0       0       0       0  |     268     294     259     276       +5   19         47  |       496       238         47        94       +34
JAN-26   9300 C        0       0       0       0       0  |     237     249     236     231       +4   19         31  |       521       200         31       103       +18
JAN-26   9400 C        0       0       0       0       0  |     187     196     187     194       +5   19        131  |       468       171        131       141       +91
JAN-26   9500 C      176     176     176     176      50  |     154     173     154     161       +4   19         87  |       462       144        137       969       +37
JAN-26   9600 C        0       0       0       0       0  |     133     144     128     135       +4   19         49  |       392       128         49        97       +42
JAN-26   9700 C        0       0       0       0       0  |     107     109     106     112       +3   19         38  |       345       100         38      1602         0
JAN-26   9800 C        0       0       0       0       0  |      88      88      88      93       +2   20          6  |       302        88          6        13         0
JAN-26   9900 C        0       0       0       0       0  |      67      69      65      77       +2   20         19  |       270        65         19        63       +19
JAN-26  10000 C        0       0       0       0       0  |      60      60      54      63       +1   20        116  |       438        54        116       484      +103
JAN-26  10100 C        0       0       0       0       0  |      48      51      48      52       +1   20         48  |       316        48         48        97       +39
JAN-26  10200 C        0       0       0       0       0  |      41      41      40      42        0   20         16  |       285        40         16        77       +13
JAN-26  10300 C        0       0       0       0       0  |       0       0       0      35       -1   21          0  |       164        37          0        19       -24
JAN-26  10400 C        0       0       0       0       0  |      27      27      27      29       -1   21          2  |       153        27          2        36         0
JAN-26  10500 C        0       0       0       0       0  |      26      26      23      24        0   21         17  |        42        23         17       402       +15
JAN-26  10600 C       22      22      22      22       1  |      20      20      19      20        0   22          8  |        42        19          9       144        +9
JAN-26  10700 C        0       0       0       0       0  |      16      16      16      16        0   22          5  |        96        16          5        37        +5
JAN-26  10800 C        0       0       0       0       0  |      15      15      13      13        0   22          8  |        80        13          8       225        +8
JAN-26  10900 C        0       0       0       0       0  |       0       0       0      11        0   22          0  |        21        15          0       124         0
JAN-26  11000 C        0       0       0       0       0  |       0       0       0       9        0   22          0  |        74        12          0        32         0
JAN-26  11100 C        0       0       0       0       0  |      10      10       9       7        0   22         20  |        33         9         20       104       +15
JAN-26  11200 C        0       0       0       0       0  |       0       0       0       6        0   23          0  |        15        10          0       402         0
JAN-26  11300 C        0       0       0       0       0  |       0       0       0       5        0   23          0  |        32         9          0        18         0
JAN-26  11400 C        0       0       0       0       0  |       0       0       0       4        0   23          0  |        38         7          0        16         0
JAN-26  11500 C        0       0       0       0       0  |       0       0       0       3        0   23          0  |        20         6          0        12         0
JAN-26  11600 C        0       0       0       0       0  |       5       5       5       2        0   23          6  |        29         5          6        21         0
JAN-26  11700 C        0       0       0       0       0  |       4       4       4       1        0   22         13  |        20         4         13        38       +13
JAN-26  11800 C        0       0       0       0       0  |       0       0       0       1        0   22          0  |        38         4          0        41         0

                              TOTAL CALL              51  |                               TOTAL CALL             694  | TOTAL CALL                 745      5628      +452

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   7100 P        0       0       0       0       0  |      11      12      11       3       -1   27          8  |        36        11          8        97        -2
JAN-26   7200 P        0       0       0       0       0  |      13      13      12       4       -1   27         18  |        58        12         18        37       +17
JAN-26   7300 P        0       0       0       0       0  |      13      13      13       5       -1   26          3  |        62        13          3       126         0
JAN-26   7400 P        0       0       0       0       0  |      15      15      15       7        0   26          9  |        95        15          9       431        -5
JAN-26   7500 P        0       0       0       0       0  |      15      16      15       8       -2   25         28  |        65        15         28       347       +14
JAN-26   7600 P        0       0       0       0       0  |       0       0       0      11       -1   25          0  |        57        20          0       292         0
JAN-26   7700 P        0       0       0       0       0  |      20      20      20      13       -2   24          5  |        83        20          5       122        +5
JAN-26   7800 P        0       0       0       0       0  |      22      23      22      17       -3   24          2  |        77        22          2       135        +1
JAN-26   7900 P        0       0       0       0       0  |       0       0       0      22       -3   24          0  |        51        29          0        32         0
JAN-26   8000 P        0       0       0       0       0  |       0       0       0      27       -4   23          0  |        56        34          0        61         0
JAN-26   8100 P        0       0       0       0       0  |      38      38      34      34       -6   23         36  |       186        34         36       319       +36
JAN-26   8200 P        0       0       0       0       0  |      40      44      40      42       -6   22         80  |       152        40         80      1099       +57
JAN-26   8300 P        0       0       0       0       0  |      56      56      51      51       -7   22         31  |       195        51         31       355         0
JAN-26   8400 P        0       0       0       0       0  |      65      69      62      63       -8   22         50  |        78        62         50       159       +50
JAN-26   8500 P        0       0       0       0       0  |      77      78      77      77      -10   21         15  |       192        77         15       490       +14
JAN-26   8600 P        0       0       0       0       0  |       0       0       0      94      -12   21          0  |       220        77          0       301         0
JAN-26   8700 P        0       0       0       0       0  |     105     115     105     115      -13   20        283  |       221       105        283       280      +209
JAN-26   8800 P        0       0       0       0       0  |     128     145     128     139      -15   20         27  |       345       111         27       780       -21
JAN-26   8900 P      166     166     166     166       1  |     173     173     153     167      -18   19         30  |       333       153         31       106        -7
JAN-26   9000 P      197     197     197     197       1  |     189     208     189     200      -19   19         72  |       364       189         73       756       +51
JAN-26   9100 P        0       0       0       0       0  |     251     251     251     240      -21   19          1  |       534       184          1       196         0
JAN-26   9200 P        0       0       0       0       0  |       0       0       0     289      -22   19          0  |       380       222          0       446        -1
JAN-26   9300 P        0       0       0       0       0  |     341     341     323     343      -26   19         12  |       520       247         12       272       +10
JAN-26   9400 P        0       0       0       0       0  |       0       0       0     404      -26   19          0  |       573       286          0       730         0
JAN-26   9500 P        0       0       0       0       0  |       0       0       0     470      -29   19          0  |       607       331          0       587         0
JAN-26   9600 P        0       0       0       0       0  |       0       0       0     542      -30   19          0  |       795       359          0        49         0
JAN-26   9700 P        0       0       0       0       0  |       0       0       0     620      -37   19          0  |       459       441          0        27         0
JAN-26   9800 P        0       0       0       0       0  |       0       0       0     707      -31   20          0  |       505       502          0         6         0
JAN-26   9900 P        0       0       0       0       0  |       0       0       0     790      -31   20          0  |       881       538          0         2         0
JAN-26  10000 P        0       0       0       0       0  |       0       0       0     876      -32   20          0  |       637       637          0         1         0
JAN-26  10100 P        0       0       0       0       0  |       0       0       0     964      -32   20          0  |       710       710          0         1         0
JAN-26  10200 P        0       0       0       0       0  |       0       0       0    1055      -32   21          0  |         0         0          0         0         0
JAN-26  10300 P        0       0       0       0       0  |       0       0       0    1147      -32   21          0  |         0         0          0         0         0
JAN-26  10400 P        0       0       0       0       0  |       0       0       0    1240      -33   21          0  |         0         0          0         0         0
JAN-26  10500 P        0       0       0       0       0  |       0       0       0    1335      -32   21          0  |         0         0          0         0         0
JAN-26  10600 P        0       0       0       0       0  |       0       0       0    1430      -33   21          0  |         0         0          0         0         0
JAN-26  10700 P        0       0       0       0       0  |       0       0       0    1527      -33   22          0  |         0         0          0         0         0
JAN-26  10800 P        0       0       0       0       0  |       0       0       0    1624      -33   22          0  |         0         0          0         0         0
JAN-26  10900 P        0       0       0       0       0  |       0       0       0    1721      -33   22          0  |         0         0          0         0         0
JAN-26  11000 P        0       0       0       0       0  |       0       0       0    1820      -32   22          0  |         0         0          0         0         0
JAN-26  11100 P        0       0       0       0       0  |       0       0       0    1918      -33   22          0  |      2041      2037          0        11         0
JAN-26  11200 P        0       0       0       0       0  |       0       0       0    2017      -33   23          0  |      2140      2135          0        14         0
JAN-26  11300 P        0       0       0       0       0  |       0       0       0    2116      -33   23          0  |      2238      2093          0        10         0
JAN-26  11400 P        0       0       0       0       0  |       0       0       0    2215      -33   23          0  |      2191      2191          0         2         0
JAN-26  11500 P        0       0       0       0       0  |       0       0       0    2314      -33   23          0  |         0         0          0         0         0
JAN-26  11600 P        0       0       0       0       0  |       0       0       0    2414      -32   24          0  |         0         0          0         0         0
JAN-26  11700 P        0       0       0       0       0  |       0       0       0    2513      -33   24          0  |         0         0          0         0         0
JAN-26  11800 P        0       0       0       0       0  |       0       0       0    2613      -33   24          0  |         0         0          0         0         0

                              TOTAL PUT                2  |                               TOTAL PUT              710  | TOTAL PUT                  712      8679      +428

                                                                                                                      | MONTH PUT/CALL RATIO      0.95
                                                                                                                      | MONTH TOTAL               1457     14307      +880

 
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
FEB-26   7100 C        0       0       0       0       0  |       0       0       0    2120      +36   27          0  |         0         0          0         0         0
FEB-26   7200 C        0       0       0       0       0  |       0       0       0    2022      +36   26          0  |         0         0          0         0         0
FEB-26   7300 C        0       0       0       0       0  |       0       0       0    1925      +36   26          0  |         0         0          0         0         0
FEB-26   7400 C        0       0       0       0       0  |       0       0       0    1828      +36   25          0  |         0         0          0         0         0
FEB-26   7500 C        0       0       0       0       0  |       0       0       0    1732      +36   25          0  |         0         0          0         0         0
FEB-26   7600 C        0       0       0       0       0  |       0       0       0    1637      +36   25          0  |         0         0          0         0         0
FEB-26   7700 C        0       0       0       0       0  |       0       0       0    1542      +35   24          0  |         0         0          0         0         0
FEB-26   7800 C        0       0       0       0       0  |       0       0       0    1449      +35   24          0  |      1535      1532          0         3         0
FEB-26   7900 C        0       0       0       0       0  |       0       0       0    1356      +34   24          0  |         0         0          0         0         0
FEB-26   8000 C        0       0       0       0       0  |       0       0       0    1265      +34   23          0  |         0         0          0         0         0
FEB-26   8100 C        0       0       0       0       0  |       0       0       0    1176      +33   23          0  |         0         0          0         0         0
FEB-26   8200 C        0       0       0       0       0  |       0       0       0    1088      +32   23          0  |         0         0          0         0         0
FEB-26   8300 C        0       0       0       0       0  |       0       0       0    1002      +31   22          0  |         0         0          0         0         0
FEB-26   8400 C        0       0       0       0       0  |       0       0       0     918      +29   22          0  |         0         0          0         0         0
FEB-26   8500 C        0       0       0       0       0  |       0       0       0     837      +28   22          0  |         0         0          0         0         0
FEB-26   8600 C        0       0       0       0       0  |       0       0       0     759      +31   21          0  |         0         0          0         0         0
FEB-26   8700 C        0       0       0       0       0  |       0       0       0     672      +18   20          0  |         0         0          0         0         0
FEB-26   8800 C        0       0       0       0       0  |       0       0       0     600      +16   20          0  |         0         0          0         0         0
FEB-26   8900 C        0       0       0       0       0  |       0       0       0     532      +14   20          0  |         0         0          0         0         0
FEB-26   9000 C        0       0       0       0       0  |       0       0       0     471      +12   20          0  |       455       455          0        10         0
FEB-26   9100 C        0       0       0       0       0  |       0       0       0     413      +11   19          0  |       449       399          0        23         0
FEB-26   9200 C        0       0       0       0       0  |     352     379     350     361       +9   19         21  |       520       350         21       114       +21
FEB-26   9300 C        0       0       0       0       0  |     339     339     318     318      +12   20         37  |       468       309         37        72       +37
FEB-26   9400 C        0       0       0       0       0  |       0       0       0     272       +6   19          0  |       275       270          0        30         0
FEB-26   9500 C        0       0       0       0       0  |       0       0       0     235       +4   19          0  |         0         0          0         0         0
FEB-26   9600 C        0       0       0       0       0  |       0       0       0     203       +4   19          0  |         0         0          0         0         0
FEB-26   9700 C        0       0       0       0       0  |       0       0       0     176       +4   20          0  |       296       292          0        50         0
FEB-26   9800 C        0       0       0       0       0  |       0       0       0     152       +3   20          0  |         0         0          0         0         0
FEB-26   9900 C        0       0       0       0       0  |       0       0       0     131       +3   20          0  |         0         0          0         0         0
FEB-26  10000 C        0       0       0       0       0  |       0       0       0     113       +3   20          0  |         0         0          0         0         0
FEB-26  10100 C        0       0       0       0       0  |       0       0       0      97       +2   20          0  |       191       189          0         3         0
FEB-26  10200 C        0       0       0       0       0  |       0       0       0      83       +1   20          0  |       169       169          0         7         0
FEB-26  10300 C        0       0       0       0       0  |       0       0       0      71       +1   21          0  |       152       152          0        13         0
FEB-26  10400 C        0       0       0       0       0  |       0       0       0      61        0   21          0  |       135       135          0        20         0
FEB-26  10500 C        0       0       0       0       0  |       0       0       0      52       -1   21          0  |       122       121          0        20         0
FEB-26  10600 C        0       0       0       0       0  |       0       0       0      45       -1   21          0  |       109       108          0        15         0
FEB-26  10700 C        0       0       0       0       0  |       0       0       0      39        0   21          0  |         0         0          0         0         0
FEB-26  10800 C        0       0       0       0       0  |       0       0       0      34        0   22          0  |         0         0          0         0         0
FEB-26  10900 C        0       0       0       0       0  |       0       0       0      29        0   22          0  |         0         0          0         0         0
FEB-26  11000 C        0       0       0       0       0  |       0       0       0      25        0   22          0  |        80        80          0        18         0
FEB-26  11100 C        0       0       0       0       0  |       0       0       0      21        0   22          0  |         0         0          0         0         0
FEB-26  11200 C        0       0       0       0       0  |       0       0       0      17       -1   22          0  |        20        20          0        12         0
FEB-26  11300 C        0       0       0       0       0  |       0       0       0      15        0   22          0  |        57        57          0        25         0
FEB-26  11400 C        0       0       0       0       0  |       0       0       0      13        0   23          0  |         0         0          0         0         0
FEB-26  11500 C        0       0       0       0       0  |       0       0       0      11        0   23          0  |        20        14          0         6         0
FEB-26  11600 C        0       0       0       0       0  |       0       0       0       9       -1   23          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL              58  | TOTAL CALL                  58       441       +58

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
FEB-26   7100 P        0       0       0       0       0  |       0       0       0      10       +2   27          0  |        35        29          0        15         0
FEB-26   7200 P        0       0       0       0       0  |       0       0       0      13       +2   27          0  |         0         0          0         0         0
FEB-26   7300 P        0       0       0       0       0  |       0       0       0      15       +1   26          0  |        35        35          0        10         0
FEB-26   7400 P        0       0       0       0       0  |       0       0       0      19       +2   26          0  |        47        47          0         1         0
FEB-26   7500 P        0       0       0       0       0  |       0       0       0      23       +2   25          0  |         0         0          0         0         0
FEB-26   7600 P        0       0       0       0       0  |       0       0       0      27       +1   25          0  |        66        55          0       240         0
FEB-26   7700 P        0       0       0       0       0  |       0       0       0      33       +1   25          0  |         0         0          0         0         0
FEB-26   7800 P        0       0       0       0       0  |       0       0       0      40       +1   24          0  |        73        73          0         1         0
FEB-26   7900 P        0       0       0       0       0  |       0       0       0      47        0   24          0  |         0         0          0         0         0
FEB-26   8000 P        0       0       0       0       0  |       0       0       0      54       -3   23          0  |       103        59          0       343         0
FEB-26   8100 P        0       0       0       0       0  |       0       0       0      64       -5   23          0  |         0         0          0         3         0
FEB-26   8200 P        0       0       0       0       0  |       0       0       0      76       -4   22          0  |       146       135          0       553         0
FEB-26   8300 P        0       0       0       0       0  |       0       0       0      89       -4   22          0  |         0         0          0         3         0
FEB-26   8400 P        0       0       0       0       0  |       0       0       0     105       -5   22          0  |         0         0          0         0         0
FEB-26   8500 P        0       0       0       0       0  |       0       0       0     123       -6   21          0  |       168       154          0         0         0
FEB-26   8600 P        0       0       0       0       0  |       0       0       0     144       -8   21          0  |       188       188          0        20         0
FEB-26   8700 P        0       0       0       0       0  |       0       0       0     168      -10   21          0  |       206       206          0        20         0
FEB-26   8800 P        0       0       0       0       0  |       0       0       0     194      -12   20          0  |       261       252          0       131         0
FEB-26   8900 P        0       0       0       0       0  |       0       0       0     224      -15   20          0  |       368       233          0        30         0
FEB-26   9000 P        0       0       0       0       0  |       0       0       0     259      -16   19          0  |       276       271          0        30         0
FEB-26   9100 P        0       0       0       0       0  |       0       0       0     298      -19   19          0  |       468       317          0        39         0
FEB-26   9200 P        0       0       0       0       0  |     351     351     350     345      -21   19          3  |       388       350          3       405         0
FEB-26   9300 P        0       0       0       0       0  |       0       0       0     403      -24   19          0  |       428       388          0        82         0
FEB-26   9400 P        0       0       0       0       0  |       0       0       0     461      -25   19          0  |       528       482          0        13         0
FEB-26   9500 P        0       0       0       0       0  |       0       0       0     525      -25   19          0  |       545       395          0         3         0
FEB-26   9600 P        0       0       0       0       0  |       0       0       0     592      -27   19          0  |       630       630          0         1         0
FEB-26   9700 P        0       0       0       0       0  |       0       0       0     664      -36   20          0  |         0         0          0         0         0
FEB-26   9800 P        0       0       0       0       0  |       0       0       0     746      -31   20          0  |       558       558          0         1         0
FEB-26   9900 P        0       0       0       0       0  |       0       0       0     825      -31   20          0  |       590       590          0         1         0
FEB-26  10000 P        0       0       0       0       0  |       0       0       0     906      -32   20          0  |         0         0          0         0         0
FEB-26  10100 P        0       0       0       0       0  |       0       0       0     990      -32   21          0  |         0         0          0         0         0
FEB-26  10200 P        0       0       0       0       0  |       0       0       0    1076      -32   21          0  |         0         0          0         0         0
FEB-26  10300 P        0       0       0       0       0  |       0       0       0    1163      -33   21          0  |         0         0          0         0         0
FEB-26  10400 P        0       0       0       0       0  |       0       0       0    1253      -33   21          0  |         0         0          0         0         0
FEB-26  10500 P        0       0       0       0       0  |       0       0       0    1344      -33   21          0  |         0         0          0         0         0
FEB-26  10600 P        0       0       0       0       0  |       0       0       0    1436      -33   21          0  |         0         0          0         0         0
FEB-26  10700 P        0       0       0       0       0  |       0       0       0    1529      -34   21          0  |         0         0          0         0         0
FEB-26  10800 P        0       0       0       0       0  |       0       0       0    1623      -34   22          0  |         0         0          0         0         0
FEB-26  10900 P        0       0       0       0       0  |       0       0       0    1718      -34   22          0  |         0         0          0         0         0
FEB-26  11000 P        0       0       0       0       0  |       0       0       0    1814      -34   22          0  |         0         0          0         0         0
FEB-26  11100 P        0       0       0       0       0  |       0       0       0    1911      -34   22          0  |         0         0          0         0         0
FEB-26  11200 P        0       0       0       0       0  |       0       0       0    2007      -35   22          0  |         0         0          0         0         0
FEB-26  11300 P        0       0       0       0       0  |       0       0       0    2105      -34   22          0  |         0         0          0         0         0
FEB-26  11400 P        0       0       0       0       0  |       0       0       0    2203      -34   23          0  |         0         0          0         0         0
FEB-26  11500 P        0       0       0       0       0  |       0       0       0    2301      -34   23          0  |         0         0          0         0         0
FEB-26  11600 P        0       0       0       0       0  |       0       0       0    2399      -35   23          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                3  | TOTAL PUT                    3      1945         0

                                                                                                                      | MONTH PUT/CALL RATIO      0.05
                                                                                                                      | MONTH TOTAL                 61      2386       +58

 
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    3434      +32   29          0  |         0         0          0         0         0
MAR-26   5900 C        0       0       0       0       0  |       0       0       0    3335      +33   30          0  |         0         0          0         0         0
MAR-26   6000 C        0       0       0       0       0  |       0       0       0    3235      +32   29          0  |         0         0          0         0         0
MAR-26   6100 C        0       0       0       0       0  |       0       0       0    3136      +33   29          0  |         0         0          0         0         0
MAR-26   6200 C        0       0       0       0       0  |       0       0       0    3036      +32   28          0  |         0         0          0         0         0
MAR-26   6300 C        0       0       0       0       0  |       0       0       0    2937      +32   28          0  |         0         0          0         0         0
MAR-26   6400 C        0       0       0       0       0  |       0       0       0    2838      +32   28          0  |         0         0          0         0         0
MAR-26   6500 C        0       0       0       0       0  |       0       0       0    2740      +33   28          0  |         0         0          0         0         0
MAR-26   6600 C        0       0       0       0       0  |       0       0       0    2641      +33   27          0  |         0         0          0         0         0
MAR-26   6700 C        0       0       0       0       0  |       0       0       0    2543      +33   27          0  |         0         0          0         0         0
MAR-26   6800 C        0       0       0       0       0  |       0       0       0    2445      +33   27          0  |      1730      1210          0         0         0
MAR-26   6900 C        0       0       0       0       0  |       0       0       0    2348      +33   27          0  |         0         0          0         0         0
MAR-26   7000 C        0       0       0       0       0  |       0       0       0    2250      +32   26          0  |         0         0          0         0         0
MAR-26   7100 C        0       0       0       0       0  |       0       0       0    2154      +33   26          0  |         0         0          0         0         0
MAR-26   7200 C        0       0       0       0       0  |       0       0       0    2058      +33   26          0  |         0         0          0         0         0
MAR-26   7300 C        0       0       0       0       0  |       0       0       0    1963      +33   26          0  |         0         0          0         0         0
MAR-26   7400 C        0       0       0       0       0  |       0       0       0    1868      +32   25          0  |         0         0          0         0         0
MAR-26   7500 C        0       0       0       0       0  |       0       0       0    1775      +33   25          0  |         0         0          0         0         0
MAR-26   7600 C        0       0       0       0       0  |       0       0       0    1682      +32   25          0  |         0         0          0         0         0
MAR-26   7700 C        0       0       0       0       0  |       0       0       0    1591      +32   24          0  |         0         0          0         0         0
MAR-26   7800 C        0       0       0       0       0  |       0       0       0    1500      +31   24          0  |         0         0          0         0         0
MAR-26   7900 C        0       0       0       0       0  |       0       0       0    1411      +31   24          0  |         0         0          0         0         0
MAR-26   8000 C        0       0       0       0       0  |       0       0       0    1324      +30   24          0  |         0         0          0         0         0
MAR-26   8100 C        0       0       0       0       0  |       0       0       0    1238      +29   23          0  |      1458      1458          0         1         0
MAR-26   8200 C        0       0       0       0       0  |       0       0       0    1154      +29   23          0  |       856       856          0        10         0
MAR-26   8300 C        0       0       0       0       0  |       0       0       0    1072      +28   23          0  |         0         0          0         0         0
MAR-26   8400 C        0       0       0       0       0  |       0       0       0     992      +27   22          0  |         0         0          0         0         0
MAR-26   8500 C        0       0       0       0       0  |       0       0       0     915      +26   22          0  |       777       777          0       101         0
MAR-26   8600 C        0       0       0       0       0  |       0       0       0     840      +34   22          0  |       742       736          0        60         0
MAR-26   8700 C        0       0       0       0       0  |       0       0       0     751      +16   21          0  |       977       576          0        70         0
MAR-26   8800 C        0       0       0       0       0  |       0       0       0     683      +16   21          0  |       782       782          0       352         0
MAR-26   8900 C        0       0       0       0       0  |       0       0       0     618      +14   20          0  |       658       658          0       500         0
MAR-26   9000 C        0       0       0       0       0  |       0       0       0     559      +13   20          0  |       880       631          0       180         0
MAR-26   9100 C        0       0       0       0       0  |       0       0       0     502      +10   20          0  |       568       416          0        11         0
MAR-26   9200 C        0       0       0       0       0  |       0       0       0     451      +10   20          0  |       551       428          0      1008         0
MAR-26   9300 C        0       0       0       0       0  |       0       0       0     403      +10   20          0  |       623       415          0       251         0
MAR-26   9400 C        0       0       0       0       0  |       0       0       0     359       +8   20          0  |       590       354          0       686         0
MAR-26   9500 C        0       0       0       0       0  |       0       0       0     319       +6   20          0  |       687       333          0      1285        -3
MAR-26   9600 C        0       0       0       0       0  |       0       0       0     285       +6   20          0  |       727       313          0      1564         0
MAR-26   9700 C        0       0       0       0       0  |       0       0       0     254       +7   20          0  |       676       222          0      1517         0
MAR-26   9800 C        0       0       0       0       0  |       0       0       0     226       +7   20          0  |       534       332          0       348         0
MAR-26   9900 C        0       0       0       0       0  |       0       0       0     201       +6   21          0  |       405       308          0         7         0
MAR-26  10000 C        0       0       0       0       0  |       0       0       0     178       +6   21          0  |       601       190          0      2943         0
MAR-26  10100 C        0       0       0       0       0  |       0       0       0     158       +5   21          0  |       449       254          0       121         0
MAR-26  10200 C        0       0       0       0       0  |       0       0       0     140       +4   21          0  |       253       152          0      1113         0
MAR-26  10300 C        0       0       0       0       0  |       0       0       0     124       +4   21          0  |       480       136          0        20         0
MAR-26  10400 C        0       0       0       0       0  |       0       0       0     109       +2   21          0  |       239       122          0      2414         0
MAR-26  10500 C        0       0       0       0       0  |       0       0       0      96        0   21          0  |       336       129          0      4413         0
MAR-26  10600 C        0       0       0       0       0  |       0       0       0      86       +2   22          0  |       195       105          0      4577         0
MAR-26  10700 C        0       0       0       0       0  |       0       0       0      76       +1   22          0  |       515        70          0      1214         0
MAR-26  10800 C        0       0       0       0       0  |       0       0       0      68       +1   22          0  |       286       140          0      2401         0
MAR-26  10900 C        0       0       0       0       0  |       0       0       0      60       +2   22          0  |       178       162          0        14         0
MAR-26  11000 C        0       0       0       0       0  |       0       0       0      53       +3   22          0  |       300       172          0       800         0
MAR-26  11100 C        0       0       0       0       0  |       0       0       0      45       +1   22          0  |       146       100          0        21         0
MAR-26  11200 C        0       0       0       0       0  |       0       0       0      40       +2   22          0  |       190       112          0       433         0
MAR-26  11300 C        0       0       0       0       0  |       0       0       0      35       +1   22          0  |       181        40          0        23         0
MAR-26  11400 C        0       0       0       0       0  |       0       0       0      31       +2   23          0  |       164        37          0        66         0
MAR-26  11500 C        0       0       0       0       0  |       0       0       0      27       +1   23          0  |         0         0          0         0         0
MAR-26  11600 C        0       0       0       0       0  |       0       0       0      23        0   23          0  |       174       146          0         2         0
MAR-26  11700 C        0       0       0       0       0  |       0       0       0      20        0   23          0  |       135        28          0        56         0
MAR-26  11800 C        0       0       0       0       0  |      23      23      23      18       +1   23          2  |       130        23          2        55         0

                              TOTAL CALL               0  |                               TOTAL CALL               2  | TOTAL CALL                   2     28637        -3

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
MAR-26   5800 P        0       0       0       0       0  |       0       0       0       1        0   29          0  |        38        13          0        46         0
MAR-26   5900 P        0       0       0       0       0  |       0       0       0       1        0   28          0  |        26        26          0         2         0
MAR-26   6000 P        0       0       0       0       0  |       0       0       0       1        0   27          0  |         0         0          0         0         0
MAR-26   6100 P        0       0       0       0       0  |       0       0       0       2        0   28          0  |         0         0          0         0         0
MAR-26   6200 P        0       0       0       0       0  |       0       0       0       3        0   28          0  |        43        43          0         1         0
MAR-26   6300 P        0       0       0       0       0  |       0       0       0       4        0   28          0  |         0         0          0         0         0
MAR-26   6400 P        0       0       0       0       0  |       0       0       0       5        0   28          0  |        30        26          0         2         0
MAR-26   6500 P        0       0       0       0       0  |       0       0       0       7       +1   28          0  |        98        35          0        50         0
MAR-26   6600 P        0       0       0       0       0  |       0       0       0       8       +1   27          0  |       253       110          0        50         0
MAR-26   6700 P        0       0       0       0       0  |       0       0       0      10       +1   27          0  |       238        37          0       100         0
MAR-26   6800 P        0       0       0       0       0  |       0       0       0      12       +1   27          0  |       310       227          0       104         0
MAR-26   6900 P        0       0       0       0       0  |       0       0       0      15       +1   27          0  |       250       250          0        50         0
MAR-26   7000 P        0       0       0       0       0  |       0       0       0      17        0   26          0  |       170       170          0       250         0
MAR-26   7100 P        0       0       0       0       0  |       0       0       0      21       +1   26          0  |       254       254          0        50         0
MAR-26   7200 P        0       0       0       0       0  |       0       0       0      25       +1   26          0  |       122        63          0      2161         0
MAR-26   7300 P        0       0       0       0       0  |       0       0       0      30       +1   26          0  |       134        56          0       200         0
MAR-26   7400 P        0       0       0       0       0  |       0       0       0      36        0   25          0  |       166        62          0       251         0
MAR-26   7500 P        0       0       0       0       0  |       0       0       0      43        0   25          0  |       530        69          0      1594         0
MAR-26   7600 P        0       0       0       0       0  |       0       0       0      51        0   25          0  |       347        77          0      1114         0
MAR-26   7700 P        0       0       0       0       0  |       0       0       0      59       -1   25          0  |       151        82          0       574         0
MAR-26   7800 P        0       0       0       0       0  |       0       0       0      69       -1   24          0  |       425        78          0      1161         0
MAR-26   7900 P        0       0       0       0       0  |       0       0       0      79       -3   24          0  |       395        87          0      3070         0
MAR-26   8000 P        0       0       0       0       0  |       0       0       0      89       -5   23          0  |       353        94          0      6233         0
MAR-26   8100 P        0       0       0       0       0  |       0       0       0     102       -5   23          0  |       235        93          0       325         0
MAR-26   8200 P        0       0       0       0       0  |       0       0       0     118       -3   23          0  |       790       102          0      1999         0
MAR-26   8300 P        0       0       0       0       0  |       0       0       0     135       -4   22          0  |       893       137          0      2184         0
MAR-26   8400 P        0       0       0       0       0  |       0       0       0     155       -5   22          0  |       726       146          0       670         0
MAR-26   8500 P        0       0       0       0       0  |       0       0       0     176       -6   22          0  |      1615       140          0      4800         0
MAR-26   8600 P        0       0       0       0       0  |       0       0       0     201       -7   22          0  |       815       214          0      3369         0
MAR-26   8700 P        0       0       0       0       0  |     230     230     230     227       -9   21          1  |       839       168          1      1811         0
MAR-26   8800 P        0       0       0       0       0  |       0       0       0     257      -10   21          0  |       420       230          0      4056         0
MAR-26   8900 P        0       0       0       0       0  |       0       0       0     290      -14   21          0  |       344       244          0        13         0
MAR-26   9000 P        0       0       0       0       0  |       0       0       0     328      -11   20          0  |       491       286          0      1067         0
MAR-26   9100 P        0       0       0       0       0  |       0       0       0     371      -12   20          0  |       528       377          0        28         0
MAR-26   9200 P        0       0       0       0       0  |       0       0       0     420      -12   20          0  |       578       333          0       214         0
MAR-26   9300 P        0       0       0       0       0  |       0       0       0     472      -22   20          0  |       693       468          0       217         0
MAR-26   9400 P        0       0       0       0       0  |       0       0       0     528      -23   20          0  |       678       445          0      1370         0
MAR-26   9500 P        0       0       0       0       0  |       0       0       0     589      -23   20          0  |       560       560          0      2507         0
MAR-26   9600 P        0       0       0       0       0  |       0       0       0     654      -23   20          0  |       616       612          0        14         0
MAR-26   9700 P        0       0       0       0       0  |       0       0       0     721      -30   20          0  |       639       639          0         1         0
MAR-26   9800 P        0       0       0       0       0  |       0       0       0     800      -23   21          0  |         0         0          0         0         0
MAR-26   9900 P        0       0       0       0       0  |       0       0       0     874      -24   21          0  |       818       816          0         4         0
MAR-26  10000 P        0       0       0       0       0  |       0       0       0     951      -25   21          0  |         0         0          0         0         0
MAR-26  10100 P        0       0       0       0       0  |       0       0       0    1030      -26   21          0  |         0         0          0         0         0
MAR-26  10200 P        0       0       0       0       0  |       0       0       0    1111      -27   21          0  |         0         0          0         0         0
MAR-26  10300 P        0       0       0       0       0  |       0       0       0    1194      -27   21          0  |         0         0          0         0         0
MAR-26  10400 P        0       0       0       0       0  |       0       0       0    1279      -28   21          0  |         0         0          0         0         0
MAR-26  10500 P        0       0       0       0       0  |       0       0       0    1366      -28   22          0  |         0         0          0         0         0
MAR-26  10600 P        0       0       0       0       0  |       0       0       0    1454      -29   22          0  |         0         0          0         0         0
MAR-26  10700 P        0       0       0       0       0  |       0       0       0    1544      -29   22          0  |         0         0          0         0         0
MAR-26  10800 P        0       0       0       0       0  |       0       0       0    1634      -30   22          0  |         0         0          0         0         0
MAR-26  10900 P        0       0       0       0       0  |       0       0       0    1726      -30   22          0  |         0         0          0         0         0
MAR-26  11000 P        0       0       0       0       0  |       0       0       0    1819      -30   22          0  |         0         0          0         0         0
MAR-26  11100 P        0       0       0       0       0  |       0       0       0    1912      -31   22          0  |         0         0          0         0         0
MAR-26  11200 P        0       0       0       0       0  |       0       0       0    2007      -30   22          0  |         0         0          0         0         0
MAR-26  11300 P        0       0       0       0       0  |       0       0       0    2102      -31   22          0  |      2086      1951          0         2         0
MAR-26  11400 P        0       0       0       0       0  |       0       0       0    2198      -30   23          0  |      2313      2181          0        11         0
MAR-26  11500 P        0       0       0       0       0  |       0       0       0    2294      -31   23          0  |      2277      2277          0        11         0
MAR-26  11600 P        0       0       0       0       0  |       0       0       0    2390      -32   23          0  |         0         0          0         0         0
MAR-26  11700 P        0       0       0       0       0  |       0       0       0    2487      -32   23          0  |      2595      2282          0         6         0
MAR-26  11800 P        0       0       0       0       0  |       0       0       0    2585      -31   23          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                1  | TOTAL PUT                    1     41742         0

                                                                                                                      | MONTH PUT/CALL RATIO      0.50
                                                                                                                      | MONTH TOTAL                  3     70379        -3

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUN-26   3900 C        0       0       0       0       0  |       0       0       0    5309      +33    0          0  |         0         0          0         0         0
JUN-26   4000 C        0       0       0       0       0  |       0       0       0    5209      +33    0          0  |         0         0          0         0         0
JUN-26   4100 C        0       0       0       0       0  |       0       0       0    5109      +33    0          0  |         0         0          0         0         0
JUN-26   4200 C        0       0       0       0       0  |       0       0       0    5009      +33    0          0  |         0         0          0         0         0
JUN-26   4300 C        0       0       0       0       0  |       0       0       0    4909      +33    0          0  |         0         0          0         0         0
JUN-26   4400 C        0       0       0       0       0  |       0       0       0    4809      +33    0          0  |         0         0          0         0         0
JUN-26   4500 C        0       0       0       0       0  |       0       0       0    4709      +33    0          0  |         0         0          0         0         0
JUN-26   4600 C        0       0       0       0       0  |       0       0       0    4609      +33    0          0  |         0         0          0         0         0
JUN-26   4700 C        0       0       0       0       0  |       0       0       0    4510      +33   31          0  |         0         0          0         0         0
JUN-26   4800 C        0       0       0       0       0  |       0       0       0    4410      +33   30          0  |         0         0          0         0         0
JUN-26   4900 C        0       0       0       0       0  |       0       0       0    4310      +33   29          0  |         0         0          0         0         0
JUN-26   5000 C        0       0       0       0       0  |       0       0       0    4210      +33   28          0  |         0         0          0         0         0
JUN-26   5200 C        0       0       0       0       0  |       0       0       0    4011      +33   28          0  |         0         0          0         0         0
JUN-26   5400 C        0       0       0       0       0  |       0       0       0    3812      +32   28          0  |         0         0          0         0         0
JUN-26   5600 C        0       0       0       0       0  |       0       0       0    3614      +33   28          0  |         0         0          0         0         0
JUN-26   5800 C        0       0       0       0       0  |       0       0       0    3416      +32   27          0  |         0         0          0         0         0
JUN-26   6000 C        0       0       0       0       0  |       0       0       0    3220      +32   27          0  |         0         0          0         0         0
JUN-26   6200 C        0       0       0       0       0  |       0       0       0    3025      +32   27          0  |         0         0          0         0         0
JUN-26   6400 C        0       0       0       0       0  |       0       0       0    2831      +31   26          0  |         0         0          0         0         0
JUN-26   6600 C        0       0       0       0       0  |       0       0       0    2639      +30   26          0  |         0         0          0         0         0
JUN-26   6700 C        0       0       0       0       0  |       0       0       0    2545      +31   26          0  |         0         0          0         0         0
JUN-26   6800 C        0       0       0       0       0  |       0       0       0    2450      +29   25          0  |         0         0          0         0         0
JUN-26   6900 C        0       0       0       0       0  |       0       0       0    2357      +29   25          0  |         0         0          0         0         0
JUN-26   7000 C        0       0       0       0       0  |       0       0       0    2265      +30   25          0  |         0         0          0         0         0
JUN-26   7100 C        0       0       0       0       0  |       0       0       0    2173      +29   25          0  |         0         0          0         0         0
JUN-26   7200 C        0       0       0       0       0  |       0       0       0    2082      +28   25          0  |         0         0          0         0         0
JUN-26   7300 C        0       0       0       0       0  |       0       0       0    1993      +28   25          0  |         0         0          0         0         0
JUN-26   7400 C        0       0       0       0       0  |       0       0       0    1904      +27   24          0  |         0         0          0         0         0
JUN-26   7500 C        0       0       0       0       0  |       0       0       0    1817      +26   24          0  |         0         0          0         0         0
JUN-26   7600 C        0       0       0       0       0  |       0       0       0    1732      +26   24          0  |         0         0          0         0         0
JUN-26   7700 C        0       0       0       0       0  |       0       0       0    1647      +25   24          0  |         0         0          0         0         0
JUN-26   7800 C        0       0       0       0       0  |       0       0       0    1564      +24   24          0  |      1252      1189          0       150         0
JUN-26   7900 C        0       0       0       0       0  |       0       0       0    1483      +24   24          0  |         0         0          0         0         0
JUN-26   8000 C        0       0       0       0       0  |       0       0       0    1404      +23   23          0  |         0         0          0         0         0
JUN-26   8100 C        0       0       0       0       0  |       0       0       0    1326      +22   23          0  |         0         0          0         0         0
JUN-26   8200 C        0       0       0       0       0  |       0       0       0    1250      +21   23          0  |         0         0          0         0         0
JUN-26   8300 C        0       0       0       0       0  |       0       0       0    1176      +20   23          0  |         0         0          0         0         0
JUN-26   8400 C        0       0       0       0       0  |       0       0       0    1105      +20   23          0  |         0         0          0         0         0
JUN-26   8500 C        0       0       0       0       0  |       0       0       0    1035      +19   23          0  |         0         0          0         0         0
JUN-26   8600 C        0       0       0       0       0  |       0       0       0     968      +34   22          0  |         0         0          0         0         0
JUN-26   8700 C        0       0       0       0       0  |       0       0       0     891      +21   22          0  |         0         0          0         0         0
JUN-26   8800 C        0       0       0       0       0  |       0       0       0     830      +20   22          0  |         0         0          0         0         0
JUN-26   8900 C        0       0       0       0       0  |       0       0       0     771      +19   22          0  |         0         0          0         0         0
JUN-26   9000 C        0       0       0       0       0  |       0       0       0     714      +17   21          0  |       617       617          0       301         0
JUN-26   9100 C        0       0       0       0       0  |       0       0       0     661      +15   21          0  |         0         0          0         0         0
JUN-26   9200 C        0       0       0       0       0  |       0       0       0     613      +14   21          0  |       599       560          0        21         0
JUN-26   9300 C        0       0       0       0       0  |       0       0       0     564      +13   21          0  |       747       491          0        38         0
JUN-26   9400 C        0       0       0       0       0  |       0       0       0     520      +10   21          0  |       793       477          0        29         0
JUN-26   9500 C        0       0       0       0       0  |       0       0       0     482      +12   21          0  |       670       470          0        22         0
JUN-26   9600 C        0       0       0       0       0  |       0       0       0     443       +7   21          0  |       607       601          0      1900         0
JUN-26   9700 C        0       0       0       0       0  |       0       0       0     408       +9   21          0  |       799       368          0      2108         0
JUN-26   9800 C        0       0       0       0       0  |       0       0       0     374       +6   21          0  |       543       384          0        28         0
JUN-26   9900 C        0       0       0       0       0  |       0       0       0     345       +6   21          0  |       612       356          0        26         0
JUN-26  10000 C        0       0       0       0       0  |       0       0       0     318       +6   21          0  |       352       278          0       868         0
JUN-26  10100 C        0       0       0       0       0  |       0       0       0     292       +6   21          0  |       431       325          0        42         0
JUN-26  10200 C        0       0       0       0       0  |       0       0       0     268       +6   22          0  |       510       280          0        63         0
JUN-26  10300 C        0       0       0       0       0  |       0       0       0     247       +6   22          0  |       474       257          0       135         0
JUN-26  10400 C        0       0       0       0       0  |       0       0       0     227       +5   22          0  |       278       257          0        48         0
JUN-26  10500 C        0       0       0       0       0  |       0       0       0     209       +5   22          0  |       419       230          0        12         0
JUN-26  10600 C        0       0       0       0       0  |       0       0       0     191       +3   22          0  |       390       220          0        18         0
JUN-26  10700 C        0       0       0       0       0  |       0       0       0     176       -2   22          0  |       395       213          0         0         0
JUN-26  10800 C        0       0       0       0       0  |       0       0       0     164        0   22          0  |         0         0          0       100         0
JUN-26  10900 C        0       0       0       0       0  |       0       0       0     148       -1   22          0  |         0         0          0         0         0
JUN-26  11000 C        0       0       0       0       0  |       0       0       0     137       -1   22          0  |         0         0          0         0         0
JUN-26  11100 C        0       0       0       0       0  |       0       0       0     125       +1   22          0  |         0         0          0         0         0
JUN-26  11200 C        0       0       0       0       0  |       0       0       0     114       +2   22          0  |         0         0          0         0         0
JUN-26  11300 C        0       0       0       0       0  |       0       0       0     104       +2   22          0  |       191       106          0        14         0
JUN-26  11400 C        0       0       0       0       0  |       0       0       0      95       -1   22          0  |       178       178          0         5         0
JUN-26  11500 C        0       0       0       0       0  |       0       0       0      87       +2   23          0  |       196        90          0       313         0
JUN-26  11600 C        0       0       0       0       0  |       0       0       0      79       +1   23          0  |       145       143          0        10         0
JUN-26  11700 C        0       0       0       0       0  |       0       0       0      72       -1   23          0  |       229        78          0        11         0
JUN-26  11800 C        0       0       0       0       0  |       0       0       0      65       +1   23          0  |         0         0          0         0         0
JUN-26  12000 C        0       0       0       0       0  |       0       0       0      54       -1   23        100  |       147       111        100       327      +100
JUN-26  12200 C        0       0       0       0       0  |       0       0       0      45       +1   23          0  |         0         0          0         0         0
JUN-26  12400 C        0       0       0       0       0  |       0       0       0      37        0   23          0  |       116       116          0       680         0
JUN-26  12600 C        0       0       0       0       0  |       0       0       0      31        0   23          0  |        94        78          0        20         0
JUN-26  12800 C        0       0       0       0       0  |       0       0       0      25        0   23          0  |         0         0          0         0         0
JUN-26  13000 C        0       0       0       0       0  |       0       0       0      21        0   23          0  |         0         0          0      3240         0
JUN-26  13200 C        0       0       0       0       0  |       0       0       0      17       -1   23          0  |        71        29          0        12         0
JUN-26  13400 C        0       0       0       0       0  |       0       0       0      14        0   23          0  |         0         0          0         0         0
JUN-26  13600 C        0       0       0       0       0  |       0       0       0      12        0   24          0  |         0         0          0         0         0
JUN-26  13800 C        0       0       0       0       0  |       0       0       0      10        0   24          0  |         0         0          0         0         0
JUN-26  14000 C        0       0       0       0       0  |       0       0       0       8        0   24          0  |         0         0          0         0         0
JUN-26  14200 C        0       0       0       0       0  |       0       0       0       7        0   24          0  |         0         0          0         0         0
JUN-26  14400 C        0       0       0       0       0  |       0       0       0       6        0   24          0  |         0         0          0         0         0
JUN-26  14600 C        0       0       0       0       0  |       0       0       0       5        0   24          0  |        13        11          0         6         0
JUN-26  14800 C        0       0       0       0       0  |       0       0       0       4        0   24          0  |        30        22          0        19         0
JUN-26  15000 C        0       0       0       0       0  |       0       0       0       3        0   24          0  |        44        16          0        97         0

                              TOTAL CALL               0  |                               TOTAL CALL             100  | TOTAL CALL                 100     10663      +100

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUN-26   3900 P        0       0       0       0       0  |       0       0       0       1        0   39          0  |        15        12          0        28         0
JUN-26   4000 P        0       0       0       0       0  |       0       0       0       1        0   38          0  |        13         9          0         8         0
JUN-26   4100 P        0       0       0       0       0  |       0       0       0       1        0   37          0  |        12        10          0        22         0
JUN-26   4200 P        0       0       0       0       0  |       0       0       0       1        0   36          0  |        15        11          0        12         0
JUN-26   4300 P        0       0       0       0       0  |       0       0       0       1        0   34          0  |        16        10          0        10         0
JUN-26   4400 P        0       0       0       0       0  |       0       0       0       1        0   34          0  |        16        12          0        16         0
JUN-26   4500 P        0       0       0       0       0  |       0       0       0       1        0   33          0  |        13        11          0        18         0
JUN-26   4600 P        0       0       0       0       0  |       0       0       0       1        0   32          0  |         0         0          0         0         0
JUN-26   4700 P        0       0       0       0       0  |       0       0       0       1        0   31          0  |         0         0          0         0         0
JUN-26   4800 P        0       0       0       0       0  |       0       0       0       1        0   30          0  |         0         0          0         0         0
JUN-26   4900 P        0       0       0       0       0  |       0       0       0       1        0   29          0  |         0         0          0         0         0
JUN-26   5000 P        0       0       0       0       0  |       0       0       0       1        0   28          0  |       124       124          0         7         0
JUN-26   5200 P        0       0       0       0       0  |       0       0       0       2        0   28          0  |         0         0          0         0         0
JUN-26   5400 P        0       0       0       0       0  |       0       0       0       3       -1   28          0  |        42        42          0        48         0
JUN-26   5600 P        0       0       0       0       0  |       0       0       0       5        0   28          0  |        29        29          0         3         0
JUN-26   5800 P        0       0       0       0       0  |       0       0       0       7       -1   27          0  |         0         0          0         0         0
JUN-26   6000 P        0       0       0       0       0  |       0       0       0      11       -1   27          0  |       104        47          0       302         0
JUN-26   6200 P        0       0       0       0       0  |       0       0       0      16       -1   27          0  |        47        47          0        15         0
JUN-26   6400 P        0       0       0       0       0  |       0       0       0      22       -2   26          0  |         0         0          0         0         0
JUN-26   6600 P        0       0       0       0       0  |       0       0       0      30       -4   26          0  |       220        69          0        51         0
JUN-26   6700 P        0       0       0       0       0  |       0       0       0      36       -2   26          0  |       240       240          0        50         0
JUN-26   6800 P        0       0       0       0       0  |       0       0       0      41       -4   25          0  |       260       260          0        50         0
JUN-26   6900 P        0       0       0       0       0  |       0       0       0      48       -5   25          0  |       280       206          0       150         0
JUN-26   7000 P        0       0       0       0       0  |       0       0       0      56       -3   25          0  |       226       225          0       540         0
JUN-26   7100 P        0       0       0       0       0  |       0       0       0      64       -4   25          0  |       253       252          0       100         0
JUN-26   7200 P        0       0       0       0       0  |       0       0       0      73       -8   25          0  |       167        94          0       290         0
JUN-26   7300 P        0       0       0       0       0  |       0       0       0      84       -5   25          0  |       145       110          0      1256         0
JUN-26   7400 P        0       0       0       0       0  |       0       0       0      95       -6   24          0  |       227       123          0       355         0
JUN-26   7500 P        0       0       0       0       0  |       0       0       0     108      -10   24          0  |       249       118          0       253         0
JUN-26   7600 P        0       0       0       0       0  |       0       0       0     123      -11   24          0  |       270       145          0      1250         0
JUN-26   7700 P        0       0       0       0       0  |       0       0       0     142       -8   24          0  |       213       153          0        41         0
JUN-26   7800 P        0       0       0       0       0  |       0       0       0     160       -7   24          0  |       182       162          0       151         0
JUN-26   7900 P        0       0       0       0       0  |       0       0       0     178       -5   24          0  |       260       184          0         7         0
JUN-26   8000 P        0       0       0       0       0  |       0       0       0     195       -7   23          0  |       524       201          0       385         0
JUN-26   8100 P        0       0       0       0       0  |       0       0       0     214       -9   23          0  |       230       219          0       715         0
JUN-26   8200 P        0       0       0       0       0  |       0       0       0     236      -10   23          0  |       439       439          0         3         0
JUN-26   8300 P        0       0       0       0       0  |       0       0       0     260      -11   23          0  |       401       279          0       334         0
JUN-26   8400 P        0       0       0       0       0  |       0       0       0     287      -12   22          0  |       517       517          0       720         0
JUN-26   8500 P        0       0       0       0       0  |       0       0       0     316      -14   22          0  |       559       386          0      2776         0
JUN-26   8600 P        0       0       0       0       0  |       0       0       0     348      -14   22          0  |       609       436          0       982         0
JUN-26   8700 P        0       0       0       0       0  |       0       0       0     382      -16   22          0  |       533       369          0        82         0
JUN-26   8800 P        0       0       0       0       0  |       0       0       0     421      -16   22          0  |       388       386          0        50         0
JUN-26   8900 P        0       0       0       0       0  |       0       0       0     461      -16   22          0  |         0         0          0       800         0
JUN-26   9000 P        0       0       0       0       0  |       0       0       0     507      -18   22          0  |       668       657          0       260         0
JUN-26   9100 P        0       0       0       0       0  |       0       0       0     555      -19   21          0  |       709       619          0        28         0
JUN-26   9200 P        0       0       0       0       0  |       0       0       0     604      -21   21          0  |       575       572          0        17         0
JUN-26   9300 P        0       0       0       0       0  |       0       0       0     656      -23   21          0  |       722       722          0       443         0
JUN-26   9400 P        0       0       0       0       0  |       0       0       0     715      -20   21          0  |         0         0          0      1500         0
JUN-26   9500 P        0       0       0       0       0  |       0       0       0     775      -21   21          0  |       754       693          0       328         0
JUN-26   9600 P        0       0       0       0       0  |       0       0       0     837      -22   21          0  |       882       882          0         5         0
JUN-26   9700 P        0       0       0       0       0  |       0       0       0     902      -30   21          0  |         0         0          0       500         0
JUN-26   9800 P        0       0       0       0       0  |       0       0       0     975      -25   22          0  |         0         0          0         0         0
JUN-26   9900 P        0       0       0       0       0  |       0       0       0    1045      -26   22          0  |         0         0          0         0         0
JUN-26  10000 P        0       0       0       0       0  |       0       0       0    1117      -26   22          0  |         0         0          0         0         0
JUN-26  10100 P        0       0       0       0       0  |       0       0       0    1191      -27   22          0  |         0         0          0         0         0
JUN-26  10200 P        0       0       0       0       0  |       0       0       0    1267      -27   22          0  |         0         0          0         0         0
JUN-26  10300 P        0       0       0       0       0  |       0       0       0    1344      -28   22          0  |         0         0          0         0         0
JUN-26  10400 P        0       0       0       0       0  |       0       0       0    1423      -29   22          0  |         0         0          0         0         0
JUN-26  10500 P        0       0       0       0       0  |       0       0       0    1504      -29   22          0  |         0         0          0         0         0
JUN-26  10600 P        0       0       0       0       0  |       0       0       0    1586      -29   22          0  |         0         0          0         0         0
JUN-26  10700 P        0       0       0       0       0  |       0       0       0    1670      -29   22          0  |         0         0          0         0         0
JUN-26  10800 P        0       0       0       0       0  |       0       0       0    1755      -29   22          0  |         0         0          0         0         0
JUN-26  10900 P        0       0       0       0       0  |       0       0       0    1841      -30   22          0  |         0         0          0         0         0
JUN-26  11000 P        0       0       0       0       0  |       0       0       0    1928      -30   22          0  |         0         0          0         0         0
JUN-26  11100 P        0       0       0       0       0  |       0       0       0    2016      -31   22          0  |         0         0          0         0         0
JUN-26  11200 P        0       0       0       0       0  |       0       0       0    2105      -31   22          0  |         0         0          0         0         0
JUN-26  11300 P        0       0       0       0       0  |       0       0       0    2195      -31   22          0  |         0         0          0         0         0
JUN-26  11400 P        0       0       0       0       0  |       0       0       0    2286      -31   22          0  |         0         0          0         0         0
JUN-26  11500 P        0       0       0       0       0  |       0       0       0    2378      -31   23          0  |      2391      2389          0         2         0
JUN-26  11600 P        0       0       0       0       0  |       0       0       0    2470      -32   23          0  |         0         0          0         0         0
JUN-26  11700 P        0       0       0       0       0  |       0       0       0    2563      -32   23          0  |         0         0          0         0         0
JUN-26  11800 P        0       0       0       0       0  |       0       0       0    2656      -32   23          0  |         0         0          0         0         0
JUN-26  12000 P        0       0       0       0       0  |       0       0       0    2845      -32   23          0  |         0         0          0         0         0
JUN-26  12200 P        0       0       0       0       0  |       0       0       0    3036      -32   23          0  |         0         0          0         0         0
JUN-26  12400 P        0       0       0       0       0  |       0       0       0    3228      -33   23          0  |         0         0          0         0         0
JUN-26  12600 P        0       0       0       0       0  |       0       0       0    3422      -32   23          0  |         0         0          0         0         0
JUN-26  12800 P        0       0       0       0       0  |       0       0       0    3616      -33   23          0  |         0         0          0         0         0
JUN-26  13000 P        0       0       0       0       0  |       0       0       0    3812      -33   23          0  |         0         0          0         0         0
JUN-26  13200 P        0       0       0       0       0  |       0       0       0    4008      -33   23          0  |         0         0          0         0         0
JUN-26  13400 P        0       0       0       0       0  |       0       0       0    4205      -33   23          0  |         0         0          0         0         0
JUN-26  13600 P        0       0       0       0       0  |       0       0       0    4403      -33   24          0  |         0         0          0         0         0
JUN-26  13800 P        0       0       0       0       0  |       0       0       0    4601      -33   24          0  |         0         0          0         0         0
JUN-26  14000 P        0       0       0       0       0  |       0       0       0    4799      -33   24          0  |         0         0          0         0         0
JUN-26  14200 P        0       0       0       0       0  |       0       0       0    4998      -33   24          0  |         0         0          0         0         0
JUN-26  14400 P        0       0       0       0       0  |       0       0       0    5197      -33   24          0  |         0         0          0         0         0
JUN-26  14600 P        0       0       0       0       0  |       0       0       0    5396      -33   24          0  |         0         0          0         0         0
JUN-26  14800 P        0       0       0       0       0  |       0       0       0    5595      -33   24          0  |         0         0          0         0         0
JUN-26  15000 P        0       0       0       0       0  |       0       0       0    5794      -33   24          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0     14963         0

                                                                                                                      | MONTH PUT/CALL RATIO      0.00
                                                                                                                      | MONTH TOTAL                100     25626      +100

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
SEP-26   7100 C        0       0       0       0       0  |       0       0       0    2214      +31   25          0  |         0         0          0         0         0
SEP-26   7200 C        0       0       0       0       0  |       0       0       0    2128      +30   25          0  |         0         0          0         0         0
SEP-26   7300 C        0       0       0       0       0  |       0       0       0    2043      +29   25          0  |         0         0          0         0         0
SEP-26   7400 C        0       0       0       0       0  |       0       0       0    1960      +28   24          0  |         0         0          0         0         0
SEP-26   7500 C        0       0       0       0       0  |       0       0       0    1878      +28   24          0  |         0         0          0         0         0
SEP-26   7600 C        0       0       0       0       0  |       0       0       0    1798      +27   24          0  |         0         0          0         0         0
SEP-26   7700 C        0       0       0       0       0  |       0       0       0    1719      +27   24          0  |         0         0          0         0         0
SEP-26   7800 C        0       0       0       0       0  |       0       0       0    1642      +26   24          0  |         0         0          0         0         0
SEP-26   7900 C        0       0       0       0       0  |       0       0       0    1566      +25   24          0  |         0         0          0         0         0
SEP-26   8000 C        0       0       0       0       0  |       0       0       0    1492      +24   24          0  |         0         0          0         0         0
SEP-26   8100 C        0       0       0       0       0  |       0       0       0    1420      +24   24          0  |         0         0          0         0         0
SEP-26   8200 C        0       0       0       0       0  |       0       0       0    1349      +22   23          0  |         0         0          0         0         0
SEP-26   8300 C        0       0       0       0       0  |       0       0       0    1280      +21   23          0  |         0         0          0         0         0
SEP-26   8400 C        0       0       0       0       0  |       0       0       0    1213      +20   23          0  |         0         0          0         0         0
SEP-26   8500 C        0       0       0       0       0  |       0       0       0    1148      +19   23          0  |         0         0          0         0         0
SEP-26   8600 C        0       0       0       0       0  |       0       0       0    1085      +34   23          0  |         0         0          0         0         0
SEP-26   8700 C        0       0       0       0       0  |       0       0       0    1015      +23   22          0  |         0         0          0         0         0
SEP-26   8800 C        0       0       0       0       0  |       0       0       0     956      +22   22          0  |         0         0          0         0         0
SEP-26   8900 C        0       0       0       0       0  |       0       0       0     901      +21   22          0  |         0         0          0         0         0
SEP-26   9000 C        0       0       0       0       0  |       0       0       0     848      +23   22          0  |         0         0          0       200         0
SEP-26   9100 C        0       0       0       0       0  |       0       0       0     793      +12   22          0  |         0         0          0         0         0
SEP-26   9200 C        0       0       0       0       0  |       0       0       0     745      +11   22          0  |         0         0          0       308         0
SEP-26   9300 C        0       0       0       0       0  |       0       0       0     702      +17   22          0  |         0         0          0         0         0
SEP-26   9400 C        0       0       0       0       0  |       0       0       0     659      +14   22          0  |         0         0          0       132         0
SEP-26   9500 C        0       0       0       0       0  |       0       0       0     616      +13   22          0  |         0         0          0         0         0
SEP-26   9600 C        0       0       0       0       0  |       0       0       0     579      +10   22          0  |       884       879          0        20         0
SEP-26   9700 C        0       0       0       0       0  |       0       0       0     543      +11   22          0  |         0         0          0         0         0
SEP-26   9800 C        0       0       0       0       0  |       0       0       0     509      +12   22          0  |         0         0          0         0         0
SEP-26   9900 C        0       0       0       0       0  |       0       0       0     474       +8   22          0  |         0         0          0         0         0
SEP-26  10000 C        0       0       0       0       0  |       0       0       0     446       +8   22          0  |         0         0          0         0         0
SEP-26  10100 C        0       0       0       0       0  |       0       0       0     419      +10   22          0  |         0         0          0         0         0
SEP-26  10200 C        0       0       0       0       0  |       0       0       0     391       +7   22          0  |         0         0          0         0         0
SEP-26  10300 C        0       0       0       0       0  |       0       0       0     367       +7   22          0  |       530       530          0         2         0
SEP-26  10400 C        0       0       0       0       0  |       0       0       0     344       +7   22          0  |         0         0          0         0         0
SEP-26  10500 C        0       0       0       0       0  |       0       0       0     320       +4   22          0  |         0         0          0         0         0
SEP-26  10600 C        0       0       0       0       0  |       0       0       0     300       +4   22          0  |         0         0          0         0         0
SEP-26  10700 C        0       0       0       0       0  |       0       0       0     289       +9   23          0  |       370       370          0         5         0
SEP-26  10800 C        0       0       0       0       0  |       0       0       0     271       +8   23          0  |         0         0          0         0         0
SEP-26  10900 C        0       0       0       0       0  |       0       0       0     247       +8   23          0  |         0         0          0         0         0
SEP-26  11000 C        0       0       0       0       0  |       0       0       0     230       +7   23          0  |         0         0          0         0         0
SEP-26  11100 C        0       0       0       0       0  |       0       0       0     214       +7   23          0  |         0         0          0         0         0
SEP-26  11200 C        0       0       0       0       0  |       0       0       0     200       +7   23          0  |         0         0          0         0         0
SEP-26  11300 C        0       0       0       0       0  |       0       0       0     186       +7   23          0  |         0         0          0         0         0
SEP-26  11400 C        0       0       0       0       0  |       0       0       0     173       +6   23          0  |         0         0          0         0         0
SEP-26  11500 C        0       0       0       0       0  |       0       0       0     161       +6   23          0  |         0         0          0         0         0
SEP-26  11600 C        0       0       0       0       0  |       0       0       0     150       +6   23          0  |         0         0          0         0         0
SEP-26  11700 C        0       0       0       0       0  |       0       0       0     140       +7   23          0  |         0         0          0         0         0
SEP-26  11800 C        0       0       0       0       0  |       0       0       0     130       +6   23          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0       667         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     122       -3   25          0  |         0         0          0         0         0
SEP-26   7200 P        0       0       0       0       0  |     159     161     156     136       -4   25        100  |       177       156        100       105       +95
SEP-26   7300 P        0       0       0       0       0  |     169     181     169     151       -5   25        101  |       218       169        101       341      +100
SEP-26   7400 P        0       0       0       0       0  |     185     195     185     168       -6   24        101  |       195       185        101       101      +100
SEP-26   7500 P        0       0       0       0       0  |     200     214     200     186       -6   24        102  |       214       194        102       200       +96
SEP-26   7600 P        0       0       0       0       0  |     228     231     218     206       -7   24        157  |       232       218        157       246      +146
SEP-26   7700 P        0       0       0       0       0  |     248     250     240     227      -14   24        109  |       290       240        109       349       +89
SEP-26   7800 P        0       0       0       0       0  |     269     270     269     257       -5   24        100  |       295       269        100       200      +100
SEP-26   7900 P        0       0       0       0       0  |       0       0       0     279       -4   24          0  |         0         0          0         0         0
SEP-26   8000 P        0       0       0       0       0  |       0       0       0     303       -4   24          0  |         0         0          0         0         0
SEP-26   8100 P        0       0       0       0       0  |       0       0       0     329       -6   24          0  |         0         0          0         0         0
SEP-26   8200 P        0       0       0       0       0  |       0       0       0     355       -8   23          0  |       386       386          0         5         0
SEP-26   8300 P        0       0       0       0       0  |       0       0       0     383      -13   23          0  |       478       414          0         0         0
SEP-26   8400 P        0       0       0       0       0  |       0       0       0     415      -14   23          0  |         0         0          0       600         0
SEP-26   8500 P        0       0       0       0       0  |       0       0       0     449      -15   23          0  |         0         0          0       200         0
SEP-26   8600 P        0       0       0       0       0  |       0       0       0     487      -13   23          0  |       509       503          0        26         0
SEP-26   8700 P        0       0       0       0       0  |       0       0       0     526      -13   23          0  |       507       497          0        36         0
SEP-26   8800 P        0       0       0       0       0  |       0       0       0     567      -16   22          0  |       701       546          0        55         0
SEP-26   8900 P        0       0       0       0       0  |       0       0       0     612      -15   22          0  |       749       574          0        70         0
SEP-26   9000 P        0       0       0       0       0  |       0       0       0     658      -18   22          0  |       798       622          0       235         0
SEP-26   9100 P        0       0       0       0       0  |       0       0       0     707      -20   22          0  |       835       813          0       106         0
SEP-26   9200 P        0       0       0       0       0  |       0       0       0     759      -21   22          0  |         0         0          0       308         0
SEP-26   9300 P        0       0       0       0       0  |       0       0       0     815      -21   22          0  |         0         0          0         0         0
SEP-26   9400 P        0       0       0       0       0  |       0       0       0     873      -15   22          0  |         0         0          0       132         0
SEP-26   9500 P        0       0       0       0       0  |       0       0       0     932      -17   22          0  |       863       847          0        73         0
SEP-26   9600 P        0       0       0       0       0  |       0       0       0     994      -17   22          0  |       917       913          0        29         0
SEP-26   9700 P        0       0       0       0       0  |       0       0       0    1058      -23   22          0  |         0         0          0         0         0
SEP-26   9800 P        0       0       0       0       0  |       0       0       0    1124      -24   22          0  |         0         0          0         0         0
SEP-26   9900 P        0       0       0       0       0  |       0       0       0    1192      -24   22          0  |         0         0          0         0         0
SEP-26  10000 P        0       0       0       0       0  |       0       0       0    1261      -25   22          0  |         0         0          0         0         0
SEP-26  10100 P        0       0       0       0       0  |       0       0       0    1333      -24   22          0  |         0         0          0         0         0
SEP-26  10200 P        0       0       0       0       0  |       0       0       0    1405      -25   22          0  |         0         0          0         0         0
SEP-26  10300 P        0       0       0       0       0  |       0       0       0    1480      -25   22          0  |         0         0          0         0         0
SEP-26  10400 P        0       0       0       0       0  |       0       0       0    1556      -25   22          0  |         0         0          0         0         0
SEP-26  10500 P        0       0       0       0       0  |       0       0       0    1633      -26   22          0  |         0         0          0         0         0
SEP-26  10600 P        0       0       0       0       0  |       0       0       0    1711      -26   22          0  |         0         0          0         0         0
SEP-26  10700 P        0       0       0       0       0  |       0       0       0    1791      -26   23          0  |         0         0          0         0         0
SEP-26  10800 P        0       0       0       0       0  |       0       0       0    1872      -27   23          0  |         0         0          0         0         0
SEP-26  10900 P        0       0       0       0       0  |       0       0       0    1955      -26   23          0  |         0         0          0         0         0
SEP-26  11000 P        0       0       0       0       0  |       0       0       0    2038      -27   23          0  |         0         0          0         0         0
SEP-26  11100 P        0       0       0       0       0  |       0       0       0    2122      -27   23          0  |         0         0          0         0         0
SEP-26  11200 P        0       0       0       0       0  |       0       0       0    2208      -27   23          0  |         0         0          0         0         0
SEP-26  11300 P        0       0       0       0       0  |       0       0       0    2294      -27   23          0  |         0         0          0         0         0
SEP-26  11400 P        0       0       0       0       0  |       0       0       0    2381      -28   23          0  |         0         0          0         0         0
SEP-26  11500 P        0       0       0       0       0  |       0       0       0    2469      -28   23          0  |         0         0          0         0         0
SEP-26  11600 P        0       0       0       0       0  |       0       0       0    2558      -28   23          0  |         0         0          0         0         0
SEP-26  11700 P        0       0       0       0       0  |       0       0       0    2648      -27   23          0  |         0         0          0         0         0
SEP-26  11800 P        0       0       0       0       0  |       0       0       0    2738      -28   23          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT              770  | TOTAL PUT                  770      3417      +726

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                770      4084      +726

 
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    5325      +35   30          0  |         0         0          0         0         0
DEC-26   4000 C        0       0       0       0       0  |       0       0       0    5225      +35   29          0  |         0         0          0         0         0
DEC-26   4100 C        0       0       0       0       0  |       0       0       0    5125      +34   28          0  |         0         0          0         0         0
DEC-26   4200 C        0       0       0       0       0  |       0       0       0    5026      +35   29          0  |         0         0          0         0         0
DEC-26   4300 C        0       0       0       0       0  |       0       0       0    4927      +35   29          0  |         0         0          0         0         0
DEC-26   4400 C        0       0       0       0       0  |       0       0       0    4828      +36   29          0  |         0         0          0         0         0
DEC-26   4500 C        0       0       0       0       0  |       0       0       0    4729      +36   29          0  |         0         0          0         0         0
DEC-26   4600 C        0       0       0       0       0  |       0       0       0    4630      +36   29          0  |         0         0          0         0         0
DEC-26   4700 C        0       0       0       0       0  |       0       0       0    4531      +36   28          0  |         0         0          0         0         0
DEC-26   4800 C        0       0       0       0       0  |       0       0       0    4433      +37   28          0  |         0         0          0         0         0
DEC-26   4900 C        0       0       0       0       0  |       0       0       0    4335      +37   28          0  |         0         0          0         0         0
DEC-26   5000 C        0       0       0       0       0  |       0       0       0    4237      +37   28          0  |         0         0          0         0         0
DEC-26   5200 C        0       0       0       0       0  |       0       0       0    4042      +38   28          0  |         0         0          0         0         0
DEC-26   5400 C        0       0       0       0       0  |       0       0       0    3849      +39   27          0  |         0         0          0         0         0
DEC-26   5600 C        0       0       0       0       0  |       0       0       0    3657      +39   27          0  |       850       850          0         1         0
DEC-26   5800 C        0       0       0       0       0  |       0       0       0    3467      +39   27          0  |         0         0          0         0         0
DEC-26   6000 C        0       0       0       0       0  |       0       0       0    3280      +40   27          0  |         0         0          0         0         0
DEC-26   6200 C        0       0       0       0       0  |       0       0       0    3096      +41   26          0  |         0         0          0         0         0
DEC-26   6400 C        0       0       0       0       0  |       0       0       0    2914      +40   26          0  |         0         0          0         0         0
DEC-26   6600 C        0       0       0       0       0  |       0       0       0    2736      +40   26          0  |         0         0          0         0         0
DEC-26   6800 C        0       0       0       0       0  |       0       0       0    2562      +41   26          0  |         0         0          0         0         0
DEC-26   7000 C        0       0       0       0       0  |       0       0       0    2392      +40   25          0  |         0         0          0         0         0
DEC-26   7200 C        0       0       0       0       0  |       0       0       0    2226      +39   25          0  |         0         0          0         0         0
DEC-26   7300 C        0       0       0       0       0  |       0       0       0    2145      +39   25          0  |         0         0          0         0         0
DEC-26   7400 C        0       0       0       0       0  |       0       0       0    2065      +38   25          0  |         0         0          0         0         0
DEC-26   7500 C        0       0       0       0       0  |       0       0       0    1987      +37   25          0  |         0         0          0         0         0
DEC-26   7600 C        0       0       0       0       0  |       0       0       0    1910      +37   25          0  |         0         0          0         0         0
DEC-26   7700 C        0       0       0       0       0  |       0       0       0    1834      +36   24          0  |         0         0          0         0         0
DEC-26   7800 C        0       0       0       0       0  |       0       0       0    1759      +34   24          0  |         0         0          0         0         0
DEC-26   7900 C        0       0       0       0       0  |       0       0       0    1687      +34   24          0  |         0         0          0         0         0
DEC-26   8000 C        0       0       0       0       0  |       0       0       0    1615      +32   24          0  |         0         0          0         0         0
DEC-26   8100 C        0       0       0       0       0  |       0       0       0    1545      +31   24          0  |         0         0          0         0         0
DEC-26   8200 C        0       0       0       0       0  |       0       0       0    1477      +30   24          0  |         0         0          0         0         0
DEC-26   8300 C        0       0       0       0       0  |       0       0       0    1410      +28   24          0  |         0         0          0         0         0
DEC-26   8400 C        0       0       0       0       0  |       0       0       0    1345      +27   23          0  |      1795       540          0         8         0
DEC-26   8500 C        0       0       0       0       0  |       0       0       0    1282      +26   23          0  |         0         0          0         0         0
DEC-26   8600 C        0       0       0       0       0  |       0       0       0    1220      +39   23          0  |         0         0          0         0         0
DEC-26   8700 C        0       0       0       0       0  |       0       0       0    1153      +29   23          0  |         0         0          0         0         0
DEC-26   8800 C        0       0       0       0       0  |       0       0       0    1096      +27   23          0  |         0         0          0         0         0
DEC-26   8900 C        0       0       0       0       0  |       0       0       0    1041      +26   23          0  |         0         0          0         0         0
DEC-26   9000 C        0       0       0       0       0  |       0       0       0     989      +28   23          0  |         0         0          0         0         0
DEC-26   9100 C        0       0       0       0       0  |       0       0       0     931      +19   22          0  |         0         0          0         0         0
DEC-26   9200 C        0       0       0       0       0  |       0       0       0     880      +15   22          0  |         0         0          0       100         0
DEC-26   9300 C        0       0       0       0       0  |       0       0       0     835      +18   22          0  |         0         0          0         0         0
DEC-26   9400 C        0       0       0       0       0  |       0       0       0     793      +15   22          0  |      1020       880          0         0         0
DEC-26   9500 C        0       0       0       0       0  |       0       0       0     749      +11   22          0  |         0         0          0         0         0
DEC-26   9600 C        0       0       0       0       0  |       0       0       0     711      +12   22          0  |         0         0          0      1500         0
DEC-26   9700 C        0       0       0       0       0  |       0       0       0     676      +10   22          0  |         0         0          0         0         0
DEC-26   9800 C        0       0       0       0       0  |       0       0       0     641       +9   22          0  |         0         0          0         0         0
DEC-26   9900 C        0       0       0       0       0  |       0       0       0     607      +13   22          0  |         0         0          0         0         0
DEC-26  10000 C        0       0       0       0       0  |       0       0       0     575       +8   22          0  |         0         0          0         0         0
DEC-26  10100 C        0       0       0       0       0  |       0       0       0     545       +9   22          0  |         0         0          0         0         0
DEC-26  10200 C        0       0       0       0       0  |       0       0       0     524      +18   23          0  |         0         0          0         0         0
DEC-26  10300 C        0       0       0       0       0  |       0       0       0     496      +19   23          0  |         0         0          0         0         0
DEC-26  10400 C        0       0       0       0       0  |       0       0       0     470       +7   23          0  |         0         0          0       400         0
DEC-26  10500 C        0       0       0       0       0  |       0       0       0     445      +15   23          0  |         0         0          0         0         0
DEC-26  10600 C        0       0       0       0       0  |       0       0       0     421       +7   23          0  |       393       393          0         1         0
DEC-26  10700 C        0       0       0       0       0  |       0       0       0     398       +6   23          0  |         0         0          0         0         0
DEC-26  10800 C        0       0       0       0       0  |       0       0       0     376      +10   23          0  |         0         0          0         0         0
DEC-26  10900 C        0       0       0       0       0  |       0       0       0     356       +5   23          0  |         0         0          0         0         0
DEC-26  11000 C        0       0       0       0       0  |       0       0       0     336       +5   23          0  |         0         0          0         0         0
DEC-26  11100 C        0       0       0       0       0  |       0       0       0     318       +7   23          0  |         0         0          0         0         0
DEC-26  11200 C        0       0       0       0       0  |       0       0       0     300       +4   23          0  |         0         0          0         0         0
DEC-26  11400 C        0       0       0       0       0  |       0       0       0     268       +3   23          0  |         0         0          0         0         0
DEC-26  11600 C        0       0       0       0       0  |       0       0       0     239       +3   23          0  |         0         0          0         0         0
DEC-26  11800 C        0       0       0       0       0  |       0       0       0     213       +3   23          0  |         0         0          0         0         0
DEC-26  12000 C        0       0       0       0       0  |       0       0       0     190       -3   23          0  |         0         0          0         0         0
DEC-26  12200 C        0       0       0       0       0  |       0       0       0     169       +2   23          0  |         0         0          0         0         0
DEC-26  12400 C        0       0       0       0       0  |       0       0       0     150       +1   23          0  |         0         0          0         0         0
DEC-26  12600 C        0       0       0       0       0  |       0       0       0     134       -2   23          0  |         0         0          0       750         0
DEC-26  12800 C        0       0       0       0       0  |       0       0       0     119       +1   24          0  |         0         0          0         0         0
DEC-26  13000 C        0       0       0       0       0  |       0       0       0     106       +1   24          0  |         0         0          0         0         0
DEC-26  13200 C        0       0       0       0       0  |       0       0       0      94       -2   24          0  |       111       111          0         5         0
DEC-26  13400 C        0       0       0       0       0  |       0       0       0      84       +1   24          0  |         0         0          0         0         0
DEC-26  13600 C        0       0       0       0       0  |       0       0       0      75       -1   24          0  |         0         0          0         0         0
DEC-26  13800 C        0       0       0       0       0  |       0       0       0      67       -1   24          0  |        85        85          0         5         0
DEC-26  14000 C        0       0       0       0       0  |       0       0       0      59        0   24          0  |       146       146          0         5         0
DEC-26  14200 C        0       0       0       0       0  |       0       0       0      53       +1   24          0  |         0         0          0         0         0
DEC-26  14400 C        0       0       0       0       0  |       0       0       0      47       -1   24          0  |        64        64          0         5         0
DEC-26  14600 C        0       0       0       0       0  |       0       0       0      42        0   24          0  |         0         0          0         0         0
DEC-26  14800 C        0       0       0       0       0  |       0       0       0      37        0   24          0  |         0         0          0         0         0
DEC-26  15000 C        0       0       0       0       0  |       0       0       0      33       -1   24          0  |        50        50          0         5         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0      2785         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       1        0   28          0  |         0         0          0         0         0
DEC-26   4000 P        0       0       0       0       0  |       0       0       0       1        0   27          0  |         0         0          0         0         0
DEC-26   4100 P        0       0       0       0       0  |       0       0       0       2       +1   28          0  |         0         0          0         0         0
DEC-26   4200 P        0       0       0       0       0  |       0       0       0       3       +2   29          0  |         0         0          0         0         0
DEC-26   4300 P        0       0       0       0       0  |       0       0       0       4       +2   29          0  |         0         0          0         0         0
DEC-26   4400 P        0       0       0       0       0  |       0       0       0       5       +2   29          0  |         0         0          0         0         0
DEC-26   4500 P        0       0       0       0       0  |       0       0       0       6       +2   29          0  |         0         0          0         0         0
DEC-26   4600 P        0       0       0       0       0  |       0       0       0       7       +2   29          0  |         0         0          0         0         0
DEC-26   4700 P        0       0       0       0       0  |       0       0       0       8       +2   28          0  |         0         0          0         0         0
DEC-26   4800 P        0       0       0       0       0  |       0       0       0      10       +2   28          0  |         0         0          0         0         0
DEC-26   4900 P        0       0       0       0       0  |       0       0       0      12       +3   28          0  |         0         0          0         0         0
DEC-26   5000 P        0       0       0       0       0  |       0       0       0      14       +3   28          0  |         0         0          0         0         0
DEC-26   5200 P        0       0       0       0       0  |       0       0       0      19       +4   28          0  |         0         0          0         0         0
DEC-26   5400 P        0       0       0       0       0  |       0       0       0      26       +4   27          0  |         0         0          0         0         0
DEC-26   5600 P        0       0       0       0       0  |       0       0       0      34       +5   27          0  |       155       155          0         7         0
DEC-26   5800 P        0       0       0       0       0  |       0       0       0      44       +5   27          0  |         0         0          0       500         0
DEC-26   6000 P        0       0       0       0       0  |       0       0       0      57       +4   27          0  |       560       170          0         6         0
DEC-26   6200 P        0       0       0       0       0  |       0       0       0      73       +7   26          0  |         0         0          0         0         0
DEC-26   6400 P        0       0       0       0       0  |       0       0       0      91       +6   26          0  |       260       260          0       352         0
DEC-26   6600 P        0       0       0       0       0  |       0       0       0     113       +3   26          0  |         0         0          0         0         0
DEC-26   6800 P        0       0       0       0       0  |       0       0       0     139       +7   26          0  |         0         0          0         0         0
DEC-26   7000 P        0       0       0       0       0  |       0       0       0     169       +6   25          0  |       777       245          0       456         0
DEC-26   7200 P        0       0       0       0       0  |       0       0       0     203       -1   25          0  |       365       240          0       200         0
DEC-26   7300 P        0       0       0       0       0  |       0       0       0     222       +5   25          0  |         0         0          0         0         0
DEC-26   7400 P        0       0       0       0       0  |       0       0       0     242       +4   25          0  |         0         0          0         0         0
DEC-26   7500 P        0       0       0       0       0  |       0       0       0     264       -4   25          0  |         0         0          0         0         0
DEC-26   7600 P        0       0       0       0       0  |       0       0       0     287       +3   25          0  |         0         0          0         0         0
DEC-26   7700 P        0       0       0       0       0  |       0       0       0     311       +2   24          0  |         0         0          0         0         0
DEC-26   7800 P        0       0       0       0       0  |       0       0       0     336       -4   24          0  |         0         0          0         0         0
DEC-26   7900 P        0       0       0       0       0  |       0       0       0     364        0   24          0  |         0         0          0         0         0
DEC-26   8000 P        0       0       0       0       0  |       0       0       0     392       -2   24          0  |         0         0          0       200         0
DEC-26   8100 P        0       0       0       0       0  |       0       0       0     422        0   24          0  |         0         0          0         0         0
DEC-26   8200 P        0       0       0       0       0  |       0       0       0     454       +2   24          0  |         0         0          0         0         0
DEC-26   8300 P        0       0       0       0       0  |       0       0       0     476      -10   23          0  |         0         0          0         0         0
DEC-26   8400 P        0       0       0       0       0  |       0       0       0     511      -11   23          0  |       486       486          0        14         0
DEC-26   8500 P        0       0       0       0       0  |       0       0       0     549      -10   23          0  |         0         0          0         0         0
DEC-26   8600 P        0       0       0       0       0  |       0       0       0     589      -10   23          0  |         0         0          0       400         0
DEC-26   8700 P        0       0       0       0       0  |       0       0       0     633       -8   23          0  |         0         0          0         0         0
DEC-26   8800 P        0       0       0       0       0  |       0       0       0     676       -9   23          0  |       638       638          0       413         0
DEC-26   8900 P        0       0       0       0       0  |       0       0       0     722      -10   23          0  |         0         0          0         0         0
DEC-26   9000 P        0       0       0       0       0  |       0       0       0     767      -17   23          0  |         0         0          0         0         0
DEC-26   9100 P        0       0       0       0       0  |       0       0       0     817      -19   23          0  |         0         0          0         0         0
DEC-26   9200 P        0       0       0       0       0  |       0       0       0     867      -22   23          0  |         0         0          0       100         0
DEC-26   9300 P        0       0       0       0       0  |       0       0       0     922      -22   23          0  |         0         0          0         0         0
DEC-26   9400 P        0       0       0       0       0  |       0       0       0     990      -11   23          0  |         0         0          0         0         0
DEC-26   9500 P        0       0       0       0       0  |       0       0       0    1039      -15   23          0  |         0         0          0         0         0
DEC-26   9600 P        0       0       0       0       0  |       0       0       0    1100      -20   23          0  |         0         0          0         0         0
DEC-26   9700 P        0       0       0       0       0  |       0       0       0    1162      -23   23          0  |         0         0          0         0         0
DEC-26   9800 P        0       0       0       0       0  |       0       0       0    1226      -24   23          0  |         0         0          0         0         0
DEC-26   9900 P        0       0       0       0       0  |       0       0       0    1293      -24   23          0  |         0         0          0         0         0
DEC-26  10000 P        0       0       0       0       0  |       0       0       0    1361      -25   23          0  |         0         0          0         0         0
DEC-26  10100 P        0       0       0       0       0  |       0       0       0    1430      -26   23          0  |         0         0          0         0         0
DEC-26  10200 P        0       0       0       0       0  |       0       0       0    1501      -26   23          0  |         0         0          0         0         0
DEC-26  10300 P        0       0       0       0       0  |       0       0       0    1573      -27   23          0  |         0         0          0         0         0
DEC-26  10400 P        0       0       0       0       0  |       0       0       0    1647      -27   23          0  |         0         0          0         0         0
DEC-26  10500 P        0       0       0       0       0  |       0       0       0    1722      -27   23          0  |         0         0          0         0         0
DEC-26  10600 P        0       0       0       0       0  |       0       0       0    1798      -27   23          0  |         0         0          0         0         0
DEC-26  10700 P        0       0       0       0       0  |       0       0       0    1875      -28   23          0  |         0         0          0         0         0
DEC-26  10800 P        0       0       0       0       0  |       0       0       0    1953      -29   23          0  |         0         0          0         0         0
DEC-26  10900 P        0       0       0       0       0  |       0       0       0    2033      -29   23          0  |         0         0          0         0         0
DEC-26  11000 P        0       0       0       0       0  |       0       0       0    2113      -29   23          0  |         0         0          0         0         0
DEC-26  11100 P        0       0       0       0       0  |       0       0       0    2195      -29   23          0  |         0         0          0         0         0
DEC-26  11200 P        0       0       0       0       0  |       0       0       0    2277      -30   23          0  |         0         0          0         0         0
DEC-26  11400 P        0       0       0       0       0  |       0       0       0    2445      -30   23          0  |         0         0          0         0         0
DEC-26  11600 P        0       0       0       0       0  |       0       0       0    2616      -31   23          0  |         0         0          0         0         0
DEC-26  11800 P        0       0       0       0       0  |       0       0       0    2790      -31   23          0  |         0         0          0         0         0
DEC-26  12000 P        0       0       0       0       0  |       0       0       0    2967      -31   23          0  |         0         0          0         0         0
DEC-26  12200 P        0       0       0       0       0  |       0       0       0    3146      -32   23          0  |         0         0          0         0         0
DEC-26  12400 P        0       0       0       0       0  |       0       0       0    3327      -33   23          0  |         0         0          0         0         0
DEC-26  12600 P        0       0       0       0       0  |       0       0       0    3511      -32   23          0  |         0         0          0         0         0
DEC-26  12800 P        0       0       0       0       0  |       0       0       0    3696      -33   24          0  |         0         0          0         0         0
DEC-26  13000 P        0       0       0       0       0  |       0       0       0    3883      -33   24          0  |         0         0          0         0         0
DEC-26  13200 P        0       0       0       0       0  |       0       0       0    4071      -33   24          0  |         0         0          0         0         0
DEC-26  13400 P        0       0       0       0       0  |       0       0       0    4261      -33   24          0  |         0         0          0         0         0
DEC-26  13600 P        0       0       0       0       0  |       0       0       0    4452      -33   24          0  |         0         0          0         0         0
DEC-26  13800 P        0       0       0       0       0  |       0       0       0    4644      -33   24          0  |         0         0          0         0         0
DEC-26  14000 P        0       0       0       0       0  |       0       0       0    4836      -34   24          0  |         0         0          0         0         0
DEC-26  14200 P        0       0       0       0       0  |       0       0       0    5030      -33   24          0  |         0         0          0         0         0
DEC-26  14400 P        0       0       0       0       0  |       0       0       0    5224      -34   24          0  |         0         0          0         0         0
DEC-26  14600 P        0       0       0       0       0  |       0       0       0    5419      -34   24          0  |         0         0          0         0         0
DEC-26  14800 P        0       0       0       0       0  |       0       0       0    5614      -34   24          0  |         0         0          0         0         0
DEC-26  15000 P        0       0       0       0       0  |       0       0       0    5810      -34   24          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0      2648         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0      5433         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    3923      +40   28          0  |         0         0          0         0         0
JUN-27   5600 C        0       0       0       0       0  |       0       0       0    3739      +40   27          0  |         0         0          0         0         0
JUN-27   5800 C        0       0       0       0       0  |       0       0       0    3558      +40   27          0  |         0         0          0         0         0
JUN-27   6000 C        0       0       0       0       0  |       0       0       0    3380      +41   27          0  |         0         0          0         0         0
JUN-27   6200 C        0       0       0       0       0  |       0       0       0    3205      +41   27          0  |         0         0          0         0         0
JUN-27   6400 C        0       0       0       0       0  |       0       0       0    3034      +41   26          0  |         0         0          0         0         0
JUN-27   6600 C        0       0       0       0       0  |       0       0       0    2866      +40   26          0  |         0         0          0         0         0
JUN-27   6800 C        0       0       0       0       0  |       0       0       0    2702      +40   26          0  |         0         0          0         0         0
JUN-27   7000 C        0       0       0       0       0  |       0       0       0    2542      +39   26          0  |         0         0          0         0         0
JUN-27   7200 C        0       0       0       0       0  |       0       0       0    2386      +38   25          0  |         0         0          0         0         0
JUN-27   7400 C        0       0       0       0       0  |       0       0       0    2235      +37   25          0  |         0         0          0         0         0
JUN-27   7600 C        0       0       0       0       0  |       0       0       0    2089      +36   25          0  |         0         0          0         0         0
JUN-27   7800 C        0       0       0       0       0  |       0       0       0    1947      +34   25          0  |         0         0          0         0         0
JUN-27   8000 C        0       0       0       0       0  |       0       0       0    1810      +32   24          0  |         0         0          0         0         0
JUN-27   8200 C        0       0       0       0       0  |       0       0       0    1642      +20   23          0  |         0         0          0         0         0
JUN-27   8400 C        0       0       0       0       0  |       0       0       0    1518      +19   23          0  |         0         0          0         0         0
JUN-27   8600 C        0       0       0       0       0  |       0       0       0    1402      +18   23          0  |         0         0          0         0         0
JUN-27   8800 C        0       0       0       0       0  |       0       0       0    1292      +16   23          0  |         0         0          0         0         0
JUN-27   9000 C        0       0       0       0       0  |       0       0       0    1192      +13   23          0  |         0         0          0         0         0
JUN-27   9200 C        0       0       0       0       0  |       0       0       0    1097      +16   23          0  |         0         0          0         0         0
JUN-27   9400 C        0       0       0       0       0  |       0       0       0    1009      +10   23          0  |         0         0          0         0         0
JUN-27   9600 C        0       0       0       0       0  |       0       0       0     927      +13   23          0  |         0         0          0         0         0
JUN-27   9800 C        0       0       0       0       0  |       0       0       0     852      +12   23          0  |         0         0          0         0         0
JUN-27  10000 C        0       0       0       0       0  |       0       0       0     782       +9   23          0  |         0         0          0         0         0
JUN-27  10200 C        0       0       0       0       0  |       0       0       0     719       +9   23          0  |         0         0          0         0         0
JUN-27  10400 C        0       0       0       0       0  |       0       0       0     660       +8   23          0  |         0         0          0         0         0
JUN-27  10600 C        0       0       0       0       0  |       0       0       0     607       +8   23          0  |         0         0          0         0         0
JUN-27  10800 C        0       0       0       0       0  |       0       0       0     557       +6   23          0  |         0         0          0         0         0
JUN-27  11000 C        0       0       0       0       0  |       0       0       0     512       +6   23          0  |         0         0          0         0         0
JUN-27  11200 C        0       0       0       0       0  |       0       0       0     471       +4   23          0  |         0         0          0         0         0
JUN-27  11400 C        0       0       0       0       0  |       0       0       0     433       +3   23          0  |         0         0          0         0         0
JUN-27  11600 C        0       0       0       0       0  |       0       0       0     399       +3   23          0  |         0         0          0         0         0
JUN-27  11800 C        0       0       0       0       0  |       0       0       0     367       +5   23          0  |         0         0          0         0         0
JUN-27  12000 C        0       0       0       0       0  |       0       0       0     338       +5   23          0  |         0         0          0         0         0
JUN-27  12200 C        0       0       0       0       0  |       0       0       0     311       +4   24          0  |         0         0          0         0         0
JUN-27  12400 C        0       0       0       0       0  |       0       0       0     287       +4   24          0  |         0         0          0         0         0
JUN-27  12600 C        0       0       0       0       0  |       0       0       0     265       +3   24          0  |         0         0          0         0         0
JUN-27  12800 C        0       0       0       0       0  |       0       0       0     245       +3   24          0  |         0         0          0         0         0
JUN-27  13000 C        0       0       0       0       0  |       0       0       0     226       +3   24          0  |         0         0          0       100         0
JUN-27  13200 C        0       0       0       0       0  |       0       0       0     209       +3   24          0  |         0         0          0         0         0
JUN-27  13400 C        0       0       0       0       0  |       0       0       0     193       +2   24          0  |         0         0          0         0         0
JUN-27  13600 C        0       0       0       0       0  |       0       0       0     179       +2   24          0  |         0         0          0         0         0
JUN-27  13800 C        0       0       0       0       0  |       0       0       0     166       +2   24          0  |         0         0          0         0         0
JUN-27  14000 C        0       0       0       0       0  |       0       0       0     154       +3   24          0  |         0         0          0         0         0
JUN-27  14200 C        0       0       0       0       0  |       0       0       0     141       +2   24          0  |         0         0          0         0         0
JUN-27  14400 C        0       0       0       0       0  |       0       0       0     130       +2   25          0  |         0         0          0         0         0
JUN-27  14600 C        0       0       0       0       0  |       0       0       0     120       +2   25          0  |         0         0          0         0         0
JUN-27  14800 C        0       0       0       0       0  |       0       0       0     111       +2   25          0  |         0         0          0         0         0
JUN-27  15000 C        0       0       0       0       0  |       0       0       0     102       +2   25          0  |       161       133          0         2         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0       102         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      72       +6   28          0  |         0         0          0         0         0
JUN-27   5600 P        0       0       0       0       0  |       0       0       0      89       +7   28          0  |         0         0          0         0         0
JUN-27   5800 P        0       0       0       0       0  |       0       0       0     108       +7   27          0  |         0         0          0         0         0
JUN-27   6000 P        0       0       0       0       0  |       0       0       0     131       +7   27          0  |         0         0          0         0         0
JUN-27   6200 P        0       0       0       0       0  |       0       0       0     157       +7   27          0  |         0         0          0         0         0
JUN-27   6400 P        0       0       0       0       0  |       0       0       0     186       +7   27          0  |         0         0          0         0         0
JUN-27   6600 P        0       0       0       0       0  |       0       0       0     217       +4   26          0  |         0         0          0         0         0
JUN-27   6800 P        0       0       0       0       0  |       0       0       0     247       -3   26          0  |         0         0          0         0         0
JUN-27   7000 P        0       0       0       0       0  |       0       0       0     281       -4   25          0  |       255       255          0         1         0
JUN-27   7200 P        0       0       0       0       0  |       0       0       0     323       -2   25          0  |       346       346          0         1         0
JUN-27   7400 P        0       0       0       0       0  |       0       0       0     371       +1   25          0  |         0         0          0         0         0
JUN-27   7600 P        0       0       0       0       0  |       0       0       0     423       +2   25          0  |         0         0          0         0         0
JUN-27   7800 P        0       0       0       0       0  |       0       0       0     479        0   24          0  |         0         0          0         0         0
JUN-27   8000 P        0       0       0       0       0  |       0       0       0     540       -3   24          0  |       615       615          0         5         0
JUN-27   8200 P        0       0       0       0       0  |       0       0       0     607       -4   24          0  |       692       626          0        15         0
JUN-27   8400 P        0       0       0       0       0  |       0       0       0     678      -10   23          0  |       723       704          0        10         0
JUN-27   8600 P        0       0       0       0       0  |       0       0       0     758      -14   23          0  |       803       789          0        10         0
JUN-27   8800 P        0       0       0       0       0  |       0       0       0     848      -14   23          0  |       881       881          0         5         0
JUN-27   9000 P        0       0       0       0       0  |       0       0       0     946      -16   23          0  |         0         0          0         0         0
JUN-27   9200 P        0       0       0       0       0  |       0       0       0    1051      -17   23          0  |         0         0          0         0         0
JUN-27   9400 P        0       0       0       0       0  |       0       0       0    1163      -19   23          0  |         0         0          0         0         0
JUN-27   9600 P        0       0       0       0       0  |       0       0       0    1282      -19   23          0  |         0         0          0         0         0
JUN-27   9800 P        0       0       0       0       0  |       0       0       0    1406      -21   23          0  |         0         0          0         0         0
JUN-27  10000 P        0       0       0       0       0  |       0       0       0    1537      -22   23          0  |         0         0          0         0         0
JUN-27  10200 P        0       0       0       0       0  |       0       0       0    1673      -23   23          0  |         0         0          0         0         0
JUN-27  10400 P        0       0       0       0       0  |       0       0       0    1815      -24   23          0  |         0         0          0         0         0
JUN-27  10600 P        0       0       0       0       0  |       0       0       0    1969      -23   23          0  |         0         0          0         0         0
JUN-27  10800 P        0       0       0       0       0  |       0       0       0    2119      -24   23          0  |         0         0          0         0         0
JUN-27  11000 P        0       0       0       0       0  |       0       0       0    2273      -25   23          0  |         0         0          0         0         0
JUN-27  11200 P        0       0       0       0       0  |       0       0       0    2430      -26   23          0  |         0         0          0         0         0
JUN-27  11400 P        0       0       0       0       0  |       0       0       0    2591      -27   23          0  |         0         0          0         0         0
JUN-27  11600 P        0       0       0       0       0  |       0       0       0    2755      -27   24          0  |         0         0          0         0         0
JUN-27  11800 P        0       0       0       0       0  |       0       0       0    2922      -28   24          0  |         0         0          0         0         0
JUN-27  12000 P        0       0       0       0       0  |       0       0       0    3092      -28   24          0  |         0         0          0         0         0
JUN-27  12200 P        0       0       0       0       0  |       0       0       0    3264      -28   24          0  |         0         0          0         0         0
JUN-27  12400 P        0       0       0       0       0  |       0       0       0    3438      -29   24          0  |         0         0          0         0         0
JUN-27  12600 P        0       0       0       0       0  |       0       0       0    3615      -29   24          0  |         0         0          0         0         0
JUN-27  12800 P        0       0       0       0       0  |       0       0       0    3793      -30   24          0  |         0         0          0         0         0
JUN-27  13000 P        0       0       0       0       0  |       0       0       0    3973      -30   24          0  |         0         0          0         0         0
JUN-27  13200 P        0       0       0       0       0  |       0       0       0    4155      -30   24          0  |         0         0          0         0         0
JUN-27  13400 P        0       0       0       0       0  |       0       0       0    4338      -31   24          0  |         0         0          0         0         0
JUN-27  13600 P        0       0       0       0       0  |       0       0       0    4523      -31   24          0  |         0         0          0         0         0
JUN-27  13800 P        0       0       0       0       0  |       0       0       0    4709      -31   24          0  |         0         0          0         0         0
JUN-27  14000 P        0       0       0       0       0  |       0       0       0    4896      -31   24          0  |         0         0          0         0         0
JUN-27  14200 P        0       0       0       0       0  |       0       0       0    5084      -32   24          0  |         0         0          0         0         0
JUN-27  14400 P        0       0       0       0       0  |       0       0       0    5274      -31   24          0  |         0         0          0         0         0
JUN-27  14600 P        0       0       0       0       0  |       0       0       0    5464      -32   24          0  |         0         0          0         0         0
JUN-27  14800 P        0       0       0       0       0  |       0       0       0    5655      -32   25          0  |         0         0          0         0         0
JUN-27  15000 P        0       0       0       0       0  |       0       0       0    5846      -32   25          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0        47         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0       149         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    5454      +36   33          0  |         0         0          0         0         0
DEC-27   4000 C        0       0       0       0       0  |       0       0       0    5359      +36   33          0  |         0         0          0         0         0
DEC-27   4100 C        0       0       0       0       0  |       0       0       0    5265      +37   33          0  |         0         0          0         0         0
DEC-27   4200 C        0       0       0       0       0  |       0       0       0    5171      +37   33          0  |         0         0          0         0         0
DEC-27   4300 C        0       0       0       0       0  |       0       0       0    5077      +37   33          0  |         0         0          0         0         0
DEC-27   4400 C        0       0       0       0       0  |       0       0       0    4984      +37   32          0  |         0         0          0         0         0
DEC-27   4500 C        0       0       0       0       0  |       0       0       0    4891      +37   32          0  |         0         0          0         0         0
DEC-27   4600 C        0       0       0       0       0  |       0       0       0    4799      +38   32          0  |         0         0          0         0         0
DEC-27   4700 C        0       0       0       0       0  |       0       0       0    4707      +38   32          0  |         0         0          0         0         0
DEC-27   4800 C        0       0       0       0       0  |       0       0       0    4615      +37   32          0  |         0         0          0         0         0
DEC-27   4900 C        0       0       0       0       0  |       0       0       0    4525      +38   31          0  |         0         0          0         0         0
DEC-27   5000 C        0       0       0       0       0  |       0       0       0    4434      +38   31          0  |         0         0          0         0         0
DEC-27   5200 C        0       0       0       0       0  |       0       0       0    4255      +38   31          0  |         0         0          0         0         0
DEC-27   5400 C        0       0       0       0       0  |       0       0       0    4079      +39   30          0  |         0         0          0         0         0
DEC-27   5600 C        0       0       0       0       0  |       0       0       0    3905      +39   30          0  |         0         0          0         0         0
DEC-27   5800 C        0       0       0       0       0  |       0       0       0    3733      +39   30          0  |         0         0          0         0         0
DEC-27   6000 C        0       0       0       0       0  |       0       0       0    3564      +39   29          0  |         0         0          0         0         0
DEC-27   6200 C        0       0       0       0       0  |       0       0       0    3398      +40   29          0  |         0         0          0         0         0
DEC-27   6400 C        0       0       0       0       0  |       0       0       0    3235      +40   29          0  |         0         0          0         0         0
DEC-27   6600 C        0       0       0       0       0  |       0       0       0    3074      +40   28          0  |         0         0          0         0         0
DEC-27   6800 C        0       0       0       0       0  |       0       0       0    2917      +40   28          0  |         0         0          0         0         0
DEC-27   7000 C        0       0       0       0       0  |       0       0       0    2763      +40   27          0  |         0         0          0         0         0
DEC-27   7200 C        0       0       0       0       0  |       0       0       0    2612      +40   27          0  |         0         0          0         0         0
DEC-27   7400 C        0       0       0       0       0  |       0       0       0    2465      +40   27          0  |         0         0          0         0         0
DEC-27   7600 C        0       0       0       0       0  |       0       0       0    2322      +41   26          0  |         0         0          0         0         0
DEC-27   7800 C        0       0       0       0       0  |       0       0       0    2182      +41   26          0  |         0         0          0         0         0
DEC-27   8000 C        0       0       0       0       0  |       0       0       0    2045      +40   25          0  |         0         0          0         0         0
DEC-27   8200 C        0       0       0       0       0  |       0       0       0    1913      +40   25          0  |         0         0          0         0         0
DEC-27   8400 C        0       0       0       0       0  |       0       0       0    1785      +40   25          0  |      1389      1389          0         1         0
DEC-27   8600 C        0       0       0       0       0  |       0       0       0    1660      +39   24          0  |         0         0          0         0         0
DEC-27   8800 C        0       0       0       0       0  |       0       0       0    1540      +39   24          0  |         0         0          0         0         0
DEC-27   9000 C        0       0       0       0       0  |       0       0       0    1424      +38   24          0  |         0         0          0         0         0
DEC-27   9200 C        0       0       0       0       0  |       0       0       0    1313      +38   23          0  |         0         0          0         0         0
DEC-27   9400 C        0       0       0       0       0  |       0       0       0    1206      +34   23          0  |       145       145          0       150         0
DEC-27   9600 C        0       0       0       0       0  |       0       0       0    1107      +33   23          0  |         0         0          0         0         0
DEC-27   9800 C        0       0       0       0       0  |       0       0       0    1013      +33   22          0  |         0         0          0         0         0
DEC-27  10000 C        0       0       0       0       0  |       0       0       0     923      +32   22          0  |         0         0          0         0         0
DEC-27  10200 C        0       0       0       0       0  |       0       0       0     838      +31   22          0  |         0         0          0         0         0
DEC-27  10400 C        0       0       0       0       0  |       0       0       0     758      +30   21          0  |         0         0          0         0         0
DEC-27  10600 C        0       0       0       0       0  |       0       0       0     682      +28   21          0  |         0         0          0         0         0
DEC-27  10800 C        0       0       0       0       0  |       0       0       0     611      +27   21          0  |         0         0          0         0         0
DEC-27  11000 C        0       0       0       0       0  |       0       0       0     545      +25   20          0  |         0         0          0         0         0
DEC-27  11200 C        0       0       0       0       0  |       0       0       0     484      +25   20          0  |         0         0          0         0         0
DEC-27  11400 C        0       0       0       0       0  |       0       0       0     427      +23   20          0  |         0         0          0         0         0
DEC-27  11600 C        0       0       0       0       0  |       0       0       0     374      +21   19          0  |         0         0          0         0         0
DEC-27  11800 C        0       0       0       0       0  |       0       0       0     326      +20   19          0  |         0         0          0         0         0
DEC-27  12000 C        0       0       0       0       0  |       0       0       0     282      +18   19          0  |         0         0          0         0         0
DEC-27  12200 C        0       0       0       0       0  |       0       0       0     243      +17   18          0  |         0         0          0         0         0
DEC-27  12400 C        0       0       0       0       0  |       0       0       0     207      +16   18          0  |         0         0          0         0         0
DEC-27  12600 C        0       0       0       0       0  |       0       0       0     175      +14   18          0  |         0         0          0         0         0
DEC-27  12800 C        0       0       0       0       0  |       0       0       0     147      +13   17          0  |         0         0          0         0         0
DEC-27  13000 C        0       0       0       0       0  |       0       0       0     122      +12   17          0  |         0         0          0         0         0
DEC-27  13200 C        0       0       0       0       0  |       0       0       0     100      +10   17          0  |         0         0          0         0         0
DEC-27  13400 C        0       0       0       0       0  |       0       0       0      81       +9   16          0  |         0         0          0         0         0
DEC-27  13600 C        0       0       0       0       0  |       0       0       0      65       +8   16          0  |         0         0          0         0         0
DEC-27  13800 C        0       0       0       0       0  |       0       0       0      51       +6   16          0  |         0         0          0         0         0
DEC-27  14000 C        0       0       0       0       0  |       0       0       0      40       +5   15          0  |         0         0          0         0         0
DEC-27  14200 C        0       0       0       0       0  |       0       0       0      31       +5   15          0  |         0         0          0         0         0
DEC-27  14400 C        0       0       0       0       0  |       0       0       0      23       +3   15          0  |         0         0          0         0         0
DEC-27  14600 C        0       0       0       0       0  |       0       0       0      17       +3   14          0  |         0         0          0         0         0
DEC-27  14800 C        0       0       0       0       0  |       0       0       0      13       +3   14          0  |         0         0          0         0         0
DEC-27  15000 C        0       0       0       0       0  |       0       0       0       9       +2   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      42       +1   33          0  |         0         0          0         0         0
DEC-27   4000 P        0       0       0       0       0  |       0       0       0      47       +1   33          0  |         0         0          0         0         0
DEC-27   4100 P        0       0       0       0       0  |       0       0       0      53       +2   33          0  |         0         0          0         0         0
DEC-27   4200 P        0       0       0       0       0  |       0       0       0      59       +2   33          0  |         0         0          0         0         0
DEC-27   4300 P        0       0       0       0       0  |       0       0       0      65       +2   33          0  |         0         0          0         0         0
DEC-27   4400 P        0       0       0       0       0  |       0       0       0      72       +2   32          0  |         0         0          0         0         0
DEC-27   4500 P        0       0       0       0       0  |       0       0       0      79       +2   32          0  |         0         0          0         0         0
DEC-27   4600 P        0       0       0       0       0  |       0       0       0      87       +3   32          0  |         0         0          0         0         0
DEC-27   4700 P        0       0       0       0       0  |       0       0       0      95       +3   32          0  |         0         0          0         0         0
DEC-27   4800 P        0       0       0       0       0  |       0       0       0     103       +2   32          0  |         0         0          0         0         0
DEC-27   4900 P        0       0       0       0       0  |       0       0       0     113       +3   31          0  |         0         0          0         0         0
DEC-27   5000 P        0       0       0       0       0  |       0       0       0     122       +3   31          0  |         0         0          0         0         0
DEC-27   5200 P        0       0       0       0       0  |       0       0       0     143       +3   31          0  |         0         0          0         0         0
DEC-27   5400 P        0       0       0       0       0  |       0       0       0     167       +4   30          0  |         0         0          0         0         0
DEC-27   5600 P        0       0       0       0       0  |       0       0       0     193       +4   30          0  |         0         0          0         0         0
DEC-27   5800 P        0       0       0       0       0  |       0       0       0     221       +4   30          0  |         0         0          0         0         0
DEC-27   6000 P        0       0       0       0       0  |       0       0       0     252       +4   29          0  |         0         0          0         0         0
DEC-27   6200 P        0       0       0       0       0  |       0       0       0     286       +5   29          0  |         0         0          0         0         0
DEC-27   6400 P        0       0       0       0       0  |       0       0       0     323       +5   29          0  |         0         0          0         0         0
DEC-27   6600 P        0       0       0       0       0  |       0       0       0     362       +5   28          0  |         0         0          0         0         0
DEC-27   6800 P        0       0       0       0       0  |       0       0       0     405       +5   28          0  |         0         0          0         0         0
DEC-27   7000 P        0       0       0       0       0  |       0       0       0     451       +5   27          0  |         0         0          0         0         0
DEC-27   7200 P        0       0       0       0       0  |       0       0       0     500       +5   27          0  |         0         0          0         0         0
DEC-27   7400 P        0       0       0       0       0  |       0       0       0     553       +5   27          0  |         0         0          0         0         0
DEC-27   7600 P        0       0       0       0       0  |       0       0       0     610       +6   26          0  |         0         0          0         0         0
DEC-27   7800 P        0       0       0       0       0  |       0       0       0     670       +6   26          0  |         0         0          0         0         0
DEC-27   8000 P        0       0       0       0       0  |       0       0       0     733       +5   25          0  |         0         0          0         0         0
DEC-27   8200 P        0       0       0       0       0  |       0       0       0     801       +5   25          0  |         0         0          0         0         0
DEC-27   8400 P        0       0       0       0       0  |       0       0       0     873       +5   25          0  |         0         0          0         0         0
DEC-27   8600 P        0       0       0       0       0  |       0       0       0     948       +4   24          0  |         0         0          0         0         0
DEC-27   8800 P        0       0       0       0       0  |       0       0       0    1028       +4   24          0  |         0         0          0         0         0
DEC-27   9000 P        0       0       0       0       0  |       0       0       0    1112       +3   24          0  |         0         0          0         0         0
DEC-27   9200 P        0       0       0       0       0  |       0       0       0    1201       +3   23          0  |         0         0          0         0         0
DEC-27   9400 P        0       0       0       0       0  |       0       0       0    1294       -1   23          0  |         0         0          0         0         0
DEC-27   9600 P        0       0       0       0       0  |       0       0       0    1395       -2   23          0  |         0         0          0         0         0
DEC-27   9800 P        0       0       0       0       0  |       0       0       0    1501       -2   22          0  |         0         0          0         0         0
DEC-27  10000 P        0       0       0       0       0  |       0       0       0    1611       -3   22          0  |         0         0          0         0         0
DEC-27  10200 P        0       0       0       0       0  |       0       0       0    1726       -4   22          0  |         0         0          0         0         0
DEC-27  10400 P        0       0       0       0       0  |       0       0       0    1846       -5   21          0  |         0         0          0         0         0
DEC-27  10600 P        0       0       0       0       0  |       0       0       0    1970       -7   21          0  |         0         0          0         0         0
DEC-27  10800 P        0       0       0       0       0  |       0       0       0    2099       -8   21          0  |         0         0          0         0         0
DEC-27  11000 P        0       0       0       0       0  |       0       0       0    2233      -10   20          0  |         0         0          0         0         0
DEC-27  11200 P        0       0       0       0       0  |       0       0       0    2372      -10   20          0  |         0         0          0         0         0
DEC-27  11400 P        0       0       0       0       0  |       0       0       0    2515      -12   20          0  |         0         0          0         0         0
DEC-27  11600 P        0       0       0       0       0  |       0       0       0    2662      -14   19          0  |         0         0          0         0         0
DEC-27  11800 P        0       0       0       0       0  |       0       0       0    2814      -15   19          0  |         0         0          0         0         0
DEC-27  12000 P        0       0       0       0       0  |       0       0       0    2970      -17   19          0  |         0         0          0         0         0
DEC-27  12200 P        0       0       0       0       0  |       0       0       0    3131      -18   18          0  |         0         0          0         0         0
DEC-27  12400 P        0       0       0       0       0  |       0       0       0    3295      -19   18          0  |         0         0          0         0         0
DEC-27  12600 P        0       0       0       0       0  |       0       0       0    3463      -21   18          0  |         0         0          0         0         0
DEC-27  12800 P        0       0       0       0       0  |       0       0       0    3635      -22   17          0  |         0         0          0         0         0
DEC-27  13000 P        0       0       0       0       0  |       0       0       0    3810      -23   17          0  |         0         0          0         0         0
DEC-27  13200 P        0       0       0       0       0  |       0       0       0    3988      -25   17          0  |         0         0          0         0         0
DEC-27  13400 P        0       0       0       0       0  |       0       0       0    4169      -26   16          0  |         0         0          0         0         0
DEC-27  13600 P        0       0       0       0       0  |       0       0       0    4353      -27   16          0  |         0         0          0         0         0
DEC-27  13800 P        0       0       0       0       0  |       0       0       0    4539      -29   16          0  |         0         0          0         0         0
DEC-27  14000 P        0       0       0       0       0  |       0       0       0    4728      -30   15          0  |         0         0          0         0         0
DEC-27  14200 P        0       0       0       0       0  |       0       0       0    4919      -30   15          0  |         0         0          0         0         0
DEC-27  14400 P        0       0       0       0       0  |       0       0       0    5111      -32   15          0  |         0         0          0         0         0
DEC-27  14600 P        0       0       0       0       0  |       0       0       0    5305      -32   14          0  |         0         0          0         0         0
DEC-27  14800 P        0       0       0       0       0  |       0       0       0    5501      -32   14          0  |         0         0          0         0         0
DEC-27  15000 P        0       0       0       0       0  |       0       0       0    5697      -33   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
JUN-28   7200 C        0       0       0       0       0  |       0       0       0    2732      +42   27          0  |         0         0          0         0         0
JUN-28   7400 C        0       0       0       0       0  |       0       0       0    2589      +42   27          0  |         0         0          0         0         0
JUN-28   7600 C        0       0       0       0       0  |       0       0       0    2449      +42   26          0  |         0         0          0         0         0
JUN-28   7800 C        0       0       0       0       0  |       0       0       0    2313      +43   26          0  |         0         0          0         0         0
JUN-28   8000 C        0       0       0       0       0  |       0       0       0    2179      +42   25          0  |         0         0          0         0         0
JUN-28   8200 C        0       0       0       0       0  |       0       0       0    2049      +42   25          0  |         0         0          0         0         0
JUN-28   8400 C        0       0       0       0       0  |       0       0       0    1923      +42   25          0  |         0         0          0         0         0
JUN-28   8600 C        0       0       0       0       0  |       0       0       0    1800      +42   24          0  |         0         0          0         0         0
JUN-28   8800 C        0       0       0       0       0  |       0       0       0    1681      +41   24          0  |         0         0          0         0         0
JUN-28   9000 C        0       0       0       0       0  |       0       0       0    1566      +41   24          0  |         0         0          0         0         0
JUN-28   9200 C        0       0       0       0       0  |       0       0       0    1454      +40   23          0  |         0         0          0         0         0
JUN-28   9400 C        0       0       0       0       0  |       0       0       0    1347      +37   23          0  |         0         0          0         0         0
JUN-28   9600 C        0       0       0       0       0  |       0       0       0    1247      +36   23          0  |         0         0          0         0         0
JUN-28   9800 C        0       0       0       0       0  |       0       0       0    1151      +35   22          0  |         0         0          0         0         0
JUN-28  10000 C        0       0       0       0       0  |       0       0       0    1059      +34   22          0  |         0         0          0         0         0
JUN-28  10200 C        0       0       0       0       0  |       0       0       0     972      +34   22          0  |         0         0          0         0         0
JUN-28  10400 C        0       0       0       0       0  |       0       0       0     888      +32   21          0  |         0         0          0         0         0
JUN-28  10600 C        0       0       0       0       0  |       0       0       0     809      +31   21          0  |         0         0          0         0         0
JUN-28  10800 C        0       0       0       0       0  |       0       0       0     734      +30   21          0  |         0         0          0         0         0
JUN-28  11000 C        0       0       0       0       0  |       0       0       0     664      +30   20          0  |         0         0          0         0         0
JUN-28  11200 C        0       0       0       0       0  |       0       0       0     597      +28   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
JUN-28   7200 P        0       0       0       0       0  |       0       0       0     619       +7   27          0  |         0         0          0         0         0
JUN-28   7400 P        0       0       0       0       0  |       0       0       0     676       +7   27          0  |         0         0          0         0         0
JUN-28   7600 P        0       0       0       0       0  |       0       0       0     736       +7   26          0  |         0         0          0         0         0
JUN-28   7800 P        0       0       0       0       0  |       0       0       0     800       +8   26          0  |         0         0          0         0         0
JUN-28   8000 P        0       0       0       0       0  |       0       0       0     866       +7   25          0  |         0         0          0         0         0
JUN-28   8200 P        0       0       0       0       0  |       0       0       0     936       +7   25          0  |         0         0          0         0         0
JUN-28   8400 P        0       0       0       0       0  |       0       0       0    1010       +7   25          0  |         0         0          0         0         0
JUN-28   8600 P        0       0       0       0       0  |       0       0       0    1087       +7   24          0  |         0         0          0         0         0
JUN-28   8800 P        0       0       0       0       0  |       0       0       0    1168       +6   24          0  |         0         0          0         0         0
JUN-28   9000 P        0       0       0       0       0  |       0       0       0    1253       +6   24          0  |         0         0          0         0         0
JUN-28   9200 P        0       0       0       0       0  |       0       0       0    1341       +5   23          0  |         0         0          0         0         0
JUN-28   9400 P        0       0       0       0       0  |       0       0       0    1434       +2   23          0  |         0         0          0         0         0
JUN-28   9600 P        0       0       0       0       0  |       0       0       0    1534       +1   23          0  |         0         0          0         0         0
JUN-28   9800 P        0       0       0       0       0  |       0       0       0    1638        0   22          0  |         0         0          0         0         0
JUN-28  10000 P        0       0       0       0       0  |       0       0       0    1746       -1   22          0  |         0         0          0         0         0
JUN-28  10200 P        0       0       0       0       0  |       0       0       0    1859       -1   22          0  |         0         0          0         0         0
JUN-28  10400 P        0       0       0       0       0  |       0       0       0    1975       -3   21          0  |         0         0          0         0         0
JUN-28  10600 P        0       0       0       0       0  |       0       0       0    2096       -4   21          0  |         0         0          0         0         0
JUN-28  10800 P        0       0       0       0       0  |       0       0       0    2221       -5   21          0  |         0         0          0         0         0
JUN-28  11000 P        0       0       0       0       0  |       0       0       0    2351       -5   20          0  |         0         0          0         0         0
JUN-28  11200 P        0       0       0       0       0  |       0       0       0    2484       -7   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-28   3900 C        0       0       0       0       0  |       0       0       0    5596      +33   33          0  |         0         0          0         0         0
DEC-28   4000 C        0       0       0       0       0  |       0       0       0    5505      +33   33          0  |         0         0          0         0         0
DEC-28   4100 C        0       0       0       0       0  |       0       0       0    5415      +33   33          0  |         0         0          0         0         0
DEC-28   4200 C        0       0       0       0       0  |       0       0       0    5326      +33   33          0  |         0         0          0         0         0
DEC-28   4300 C        0       0       0       0       0  |       0       0       0    5237      +33   33          0  |         0         0          0         0         0
DEC-28   4400 C        0       0       0       0       0  |       0       0       0    5148      +32   32          0  |         0         0          0         0         0
DEC-28   4500 C        0       0       0       0       0  |       0       0       0    5060      +32   32          0  |         0         0          0         0         0
DEC-28   4600 C        0       0       0       0       0  |       0       0       0    4973      +32   32          0  |         0         0          0         0         0
DEC-28   4700 C        0       0       0       0       0  |       0       0       0    4886      +32   32          0  |         0         0          0         0         0
DEC-28   4800 C        0       0       0       0       0  |       0       0       0    4799      +31   32          0  |         0         0          0         0         0
DEC-28   4900 C        0       0       0       0       0  |       0       0       0    4713      +31   31          0  |         0         0          0         0         0
DEC-28   5000 C        0       0       0       0       0  |       0       0       0    4628      +31   31          0  |         0         0          0         0         0
DEC-28   5200 C        0       0       0       0       0  |       0       0       0    4459      +31   31          0  |         0         0          0         0         0
DEC-28   5400 C        0       0       0       0       0  |       0       0       0    4293      +31   30          0  |         0         0          0         0         0
DEC-28   5600 C        0       0       0       0       0  |       0       0       0    4128      +30   30          0  |         0         0          0         0         0
DEC-28   5800 C        0       0       0       0       0  |       0       0       0    3967      +30   30          0  |         0         0          0         0         0
DEC-28   6000 C        0       0       0       0       0  |       0       0       0    3807      +29   29          0  |         0         0          0         0         0
DEC-28   6200 C        0       0       0       0       0  |       0       0       0    3650      +29   29          0  |         0         0          0         0         0
DEC-28   6400 C        0       0       0       0       0  |       0       0       0    3496      +29   29          0  |         0         0          0         0         0
DEC-28   6600 C        0       0       0       0       0  |       0       0       0    3344      +28   28          0  |         0         0          0         0         0
DEC-28   6800 C        0       0       0       0       0  |       0       0       0    3194      +27   28          0  |         0         0          0         0         0
DEC-28   7000 C        0       0       0       0       0  |       0       0       0    3048      +27   27          0  |         0         0          0         0         0
DEC-28   7200 C        0       0       0       0       0  |       0       0       0    2904      +26   27          0  |         0         0          0         0         0
DEC-28   7400 C        0       0       0       0       0  |       0       0       0    2763      +26   27          0  |         0         0          0         0         0
DEC-28   7600 C        0       0       0       0       0  |       0       0       0    2624      +24   26          0  |         0         0          0         0         0
DEC-28   7800 C        0       0       0       0       0  |       0       0       0    2489      +24   26          0  |         0         0          0         0         0
DEC-28   8000 C        0       0       0       0       0  |       0       0       0    2357      +24   25          0  |         0         0          0         0         0
DEC-28   8200 C        0       0       0       0       0  |       0       0       0    2227      +23   25          0  |         0         0          0         0         0
DEC-28   8400 C        0       0       0       0       0  |       0       0       0    2101      +22   25          0  |         0         0          0         0         0
DEC-28   8600 C        0       0       0       0       0  |       0       0       0    1978      +22   24          0  |         0         0          0         0         0
DEC-28   8800 C        0       0       0       0       0  |       0       0       0    1858      +21   24          0  |         0         0          0         0         0
DEC-28   9000 C        0       0       0       0       0  |       0       0       0    1741      +20   24          0  |         0         0          0         0         0
DEC-28   9200 C        0       0       0       0       0  |       0       0       0    1628      +19   23          0  |         0         0          0         0         0
DEC-28   9400 C        0       0       0       0       0  |       0       0       0    1518      +19   23          0  |         0         0          0         0         0
DEC-28   9600 C        0       0       0       0       0  |       0       0       0    1416      +18   23          0  |         0         0          0         0         0
DEC-28   9800 C        0       0       0       0       0  |       0       0       0    1317      +17   22          0  |         0         0          0         0         0
DEC-28  10000 C        0       0       0       0       0  |       0       0       0    1222      +16   22          0  |         0         0          0         0         0
DEC-28  10200 C        0       0       0       0       0  |       0       0       0    1131      +16   22          0  |         0         0          0         0         0
DEC-28  10400 C        0       0       0       0       0  |       0       0       0    1043      +15   21          0  |         0         0          0         0         0
DEC-28  10600 C        0       0       0       0       0  |       0       0       0     959      +14   21          0  |         0         0          0         0         0
DEC-28  10800 C        0       0       0       0       0  |       0       0       0     879      +13   21          0  |         0         0          0         0         0
DEC-28  11000 C        0       0       0       0       0  |       0       0       0     803      +12   20          0  |         0         0          0         0         0
DEC-28  11200 C        0       0       0       0       0  |       0       0       0     731      +11   20          0  |         0         0          0         0         0
DEC-28  11400 C        0       0       0       0       0  |       0       0       0     663      +11   20          0  |         0         0          0         0         0
DEC-28  11600 C        0       0       0       0       0  |       0       0       0     598      +10   19          0  |         0         0          0         0         0
DEC-28  11800 C        0       0       0       0       0  |       0       0       0     538      +10   19          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     106       -2   33          0  |         0         0          0         0         0
DEC-28   4000 P        0       0       0       0       0  |       0       0       0     115       -2   33          0  |         0         0          0         0         0
DEC-28   4100 P        0       0       0       0       0  |       0       0       0     125       -2   33          0  |         0         0          0         0         0
DEC-28   4200 P        0       0       0       0       0  |       0       0       0     136       -2   33          0  |         0         0          0         0         0
DEC-28   4300 P        0       0       0       0       0  |       0       0       0     147       -2   33          0  |         0         0          0         0         0
DEC-28   4400 P        0       0       0       0       0  |       0       0       0     158       -3   32          0  |         0         0          0         0         0
DEC-28   4500 P        0       0       0       0       0  |       0       0       0     170       -3   32          0  |         0         0          0         0         0
DEC-28   4600 P        0       0       0       0       0  |       0       0       0     183       -3   32          0  |         0         0          0         0         0
DEC-28   4700 P        0       0       0       0       0  |       0       0       0     196       -3   32          0  |         0         0          0         0         0
DEC-28   4800 P        0       0       0       0       0  |       0       0       0     209       -4   32          0  |         0         0          0         0         0
DEC-28   4900 P        0       0       0       0       0  |       0       0       0     223       -4   31          0  |         0         0          0         0         0
DEC-28   5000 P        0       0       0       0       0  |       0       0       0     238       -4   31          0  |         0         0          0         0         0
DEC-28   5200 P        0       0       0       0       0  |       0       0       0     269       -4   31          0  |         0         0          0         0         0
DEC-28   5400 P        0       0       0       0       0  |       0       0       0     303       -4   30          0  |         0         0          0         0         0
DEC-28   5600 P        0       0       0       0       0  |       0       0       0     338       -5   30          0  |         0         0          0         0         0
DEC-28   5800 P        0       0       0       0       0  |       0       0       0     377       -5   30          0  |         0         0          0         0         0
DEC-28   6000 P        0       0       0       0       0  |       0       0       0     417       -6   29          0  |         0         0          0         0         0
DEC-28   6200 P        0       0       0       0       0  |       0       0       0     460       -6   29          0  |         0         0          0         0         0
DEC-28   6400 P        0       0       0       0       0  |       0       0       0     506       -6   29          0  |         0         0          0         0         0
DEC-28   6600 P        0       0       0       0       0  |       0       0       0     554       -7   28          0  |         0         0          0         0         0
DEC-28   6800 P        0       0       0       0       0  |       0       0       0     604       -8   28          0  |         0         0          0         0         0
DEC-28   7000 P        0       0       0       0       0  |       0       0       0     658       -8   27          0  |         0         0          0         0         0
DEC-28   7200 P        0       0       0       0       0  |       0       0       0     714       -9   27          0  |         0         0          0         0         0
DEC-28   7400 P        0       0       0       0       0  |       0       0       0     773       -9   27          0  |         0         0          0         0         0
DEC-28   7600 P        0       0       0       0       0  |       0       0       0     834      -11   26          0  |         0         0          0         0         0
DEC-28   7800 P        0       0       0       0       0  |       0       0       0     899      -11   26          0  |         0         0          0         0         0
DEC-28   8000 P        0       0       0       0       0  |       0       0       0     967      -11   25          0  |         0         0          0         0         0
DEC-28   8200 P        0       0       0       0       0  |       0       0       0    1037      -12   25          0  |         0         0          0         0         0
DEC-28   8400 P        0       0       0       0       0  |       0       0       0    1111      -13   25          0  |         0         0          0         0         0
DEC-28   8600 P        0       0       0       0       0  |       0       0       0    1188      -13   24          0  |         0         0          0         0         0
DEC-28   8800 P        0       0       0       0       0  |       0       0       0    1268      -14   24          0  |         0         0          0         0         0
DEC-28   9000 P        0       0       0       0       0  |       0       0       0    1351      -15   24          0  |         0         0          0         0         0
DEC-28   9200 P        0       0       0       0       0  |       0       0       0    1438      -16   23          0  |         0         0          0         0         0
DEC-28   9400 P        0       0       0       0       0  |       0       0       0    1528      -16   23          0  |         0         0          0         0         0
DEC-28   9600 P        0       0       0       0       0  |       0       0       0    1626      -17   23          0  |         0         0          0         0         0
DEC-28   9800 P        0       0       0       0       0  |       0       0       0    1727      -18   22          0  |         0         0          0         0         0
DEC-28  10000 P        0       0       0       0       0  |       0       0       0    1832      -19   22          0  |         0         0          0         0         0
DEC-28  10200 P        0       0       0       0       0  |       0       0       0    1941      -19   22          0  |         0         0          0         0         0
DEC-28  10400 P        0       0       0       0       0  |       0       0       0    2053      -20   21          0  |         0         0          0         0         0
DEC-28  10600 P        0       0       0       0       0  |       0       0       0    2169      -21   21          0  |         0         0          0         0         0
DEC-28  10800 P        0       0       0       0       0  |       0       0       0    2289      -22   21          0  |         0         0          0         0         0
DEC-28  11000 P        0       0       0       0       0  |       0       0       0    2413      -23   20          0  |         0         0          0         0         0
DEC-28  11200 P        0       0       0       0       0  |       0       0       0    2541      -24   20          0  |         0         0          0         0         0
DEC-28  11400 P        0       0       0       0       0  |       0       0       0    2673      -24   20          0  |         0         0          0         0         0
DEC-28  11600 P        0       0       0       0       0  |       0       0       0    2808      -25   19          0  |         0         0          0         0         0
DEC-28  11800 P        0       0       0       0       0  |       0       0       0    2948      -25   19          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    5152      +31   32          0  |         0         0          0         0         0
DEC-29   4700 C        0       0       0       0       0  |       0       0       0    5069      +31   32          0  |         0         0          0         0         0
DEC-29   4800 C        0       0       0       0       0  |       0       0       0    4987      +31   32          0  |         0         0          0         0         0
DEC-29   4900 C        0       0       0       0       0  |       0       0       0    4905      +31   31          0  |         0         0          0         0         0
DEC-29   5000 C        0       0       0       0       0  |       0       0       0    4824      +31   31          0  |         0         0          0         0         0
DEC-29   5200 C        0       0       0       0       0  |       0       0       0    4662      +30   31          0  |         0         0          0         0         0
DEC-29   5400 C        0       0       0       0       0  |       0       0       0    4503      +30   30          0  |         0         0          0         0         0
DEC-29   5600 C        0       0       0       0       0  |       0       0       0    4346      +30   30          0  |         0         0          0         0         0
DEC-29   5800 C        0       0       0       0       0  |       0       0       0    4191      +29   30          0  |         0         0          0         0         0
DEC-29   6000 C        0       0       0       0       0  |       0       0       0    4038      +29   29          0  |         0         0          0         0         0
DEC-29   6200 C        0       0       0       0       0  |       0       0       0    3887      +28   29          0  |         0         0          0         0         0
DEC-29   6400 C        0       0       0       0       0  |       0       0       0    3739      +28   29          0  |         0         0          0         0         0
DEC-29   6600 C        0       0       0       0       0  |       0       0       0    3592      +27   28          0  |         0         0          0         0         0
DEC-29   6800 C        0       0       0       0       0  |       0       0       0    3448      +27   28          0  |         0         0          0         0         0
DEC-29   7000 C        0       0       0       0       0  |       0       0       0    3306      +26   27          0  |         0         0          0         0         0
DEC-29   7200 C        0       0       0       0       0  |       0       0       0    3166      +26   27          0  |         0         0          0         0         0
DEC-29   7400 C        0       0       0       0       0  |       0       0       0    3029      +25   27          0  |         0         0          0         0         0
DEC-29   7600 C        0       0       0       0       0  |       0       0       0    2894      +25   26          0  |         0         0          0         0         0
DEC-29   7800 C        0       0       0       0       0  |       0       0       0    2761      +24   26          0  |         0         0          0         0         0
DEC-29   8000 C        0       0       0       0       0  |       0       0       0    2631      +24   25          0  |         0         0          0         0         0
DEC-29   8200 C        0       0       0       0       0  |       0       0       0    2503      +23   25          0  |         0         0          0         0         0
DEC-29   8400 C        0       0       0       0       0  |       0       0       0    2378      +23   25          0  |         0         0          0         0         0
DEC-29   8600 C        0       0       0       0       0  |       0       0       0    2255      +22   24          0  |         0         0          0         0         0
DEC-29   8800 C        0       0       0       0       0  |       0       0       0    2134      +21   24          0  |         0         0          0         0         0
DEC-29   9000 C        0       0       0       0       0  |       0       0       0    2017      +21   24          0  |         0         0          0         0         0
DEC-29   9200 C        0       0       0       0       0  |       0       0       0    1902      +20   23          0  |         0         0          0         0         0
DEC-29   9400 C        0       0       0       0       0  |       0       0       0    1790      +19   23          0  |         0         0          0         0         0
DEC-29   9600 C        0       0       0       0       0  |       0       0       0    1685      +19   23          0  |         0         0          0         0         0
DEC-29   9800 C        0       0       0       0       0  |       0       0       0    1584      +19   22          0  |         0         0          0         0         0
DEC-29  10000 C        0       0       0       0       0  |       0       0       0    1485      +18   22          0  |         0         0          0         0         0
DEC-29  10200 C        0       0       0       0       0  |       0       0       0    1389      +16   22          0  |         0         0          0         0         0
DEC-29  10400 C        0       0       0       0       0  |       0       0       0    1297      +16   21          0  |         0         0          0         0         0
DEC-29  10600 C        0       0       0       0       0  |       0       0       0    1208      +16   21          0  |         0         0          0         0         0
DEC-29  10800 C        0       0       0       0       0  |       0       0       0    1122      +15   21          0  |         0         0          0         0         0
DEC-29  11000 C        0       0       0       0       0  |       0       0       0    1039      +14   20          0  |         0         0          0         0         0
DEC-29  11200 C        0       0       0       0       0  |       0       0       0     959      +13   20          0  |         0         0          0         0         0
DEC-29  11400 C        0       0       0       0       0  |       0       0       0     883      +13   20          0  |         0         0          0         0         0
DEC-29  11600 C        0       0       0       0       0  |       0       0       0     810      +12   19          0  |         0         0          0         0         0
DEC-29  11800 C        0       0       0       0       0  |       0       0       0     741      +12   19          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     285       -4   32          0  |         0         0          0         0         0
DEC-29   4700 P        0       0       0       0       0  |       0       0       0     302       -4   32          0  |         0         0          0         0         0
DEC-29   4800 P        0       0       0       0       0  |       0       0       0     320       -4   32          0  |         0         0          0         0         0
DEC-29   4900 P        0       0       0       0       0  |       0       0       0     338       -4   31          0  |         0         0          0         0         0
DEC-29   5000 P        0       0       0       0       0  |       0       0       0     357       -4   31          0  |         0         0          0         0         0
DEC-29   5200 P        0       0       0       0       0  |       0       0       0     395       -5   31          0  |         0         0          0         0         0
DEC-29   5400 P        0       0       0       0       0  |       0       0       0     436       -5   30          0  |         0         0          0         0         0
DEC-29   5600 P        0       0       0       0       0  |       0       0       0     479       -5   30          0  |         0         0          0         0         0
DEC-29   5800 P        0       0       0       0       0  |       0       0       0     524       -6   30          0  |         0         0          0         0         0
DEC-29   6000 P        0       0       0       0       0  |       0       0       0     571       -6   29          0  |         0         0          0         0         0
DEC-29   6200 P        0       0       0       0       0  |       0       0       0     620       -7   29          0  |         0         0          0         0         0
DEC-29   6400 P        0       0       0       0       0  |       0       0       0     672       -7   29          0  |         0         0          0         0         0
DEC-29   6600 P        0       0       0       0       0  |       0       0       0     725       -8   28          0  |         0         0          0         0         0
DEC-29   6800 P        0       0       0       0       0  |       0       0       0     781       -8   28          0  |         0         0          0         0         0
DEC-29   7000 P        0       0       0       0       0  |       0       0       0     839       -9   27          0  |         0         0          0         0         0
DEC-29   7200 P        0       0       0       0       0  |       0       0       0     899       -9   27          0  |         0         0          0         0         0
DEC-29   7400 P        0       0       0       0       0  |       0       0       0     962      -10   27          0  |         0         0          0         0         0
DEC-29   7600 P        0       0       0       0       0  |       0       0       0    1027      -10   26          0  |         0         0          0         0         0
DEC-29   7800 P        0       0       0       0       0  |       0       0       0    1094      -11   26          0  |         0         0          0         0         0
DEC-29   8000 P        0       0       0       0       0  |       0       0       0    1164      -11   25          0  |         0         0          0         0         0
DEC-29   8200 P        0       0       0       0       0  |       0       0       0    1236      -12   25          0  |         0         0          0         0         0
DEC-29   8400 P        0       0       0       0       0  |       0       0       0    1311      -12   25          0  |         0         0          0         0         0
DEC-29   8600 P        0       0       0       0       0  |       0       0       0    1388      -13   24          0  |         0         0          0         0         0
DEC-29   8800 P        0       0       0       0       0  |       0       0       0    1467      -14   24          0  |         0         0          0         0         0
DEC-29   9000 P        0       0       0       0       0  |       0       0       0    1550      -14   24          0  |         0         0          0         0         0
DEC-29   9200 P        0       0       0       0       0  |       0       0       0    1635      -15   23          0  |         0         0          0         0         0
DEC-29   9400 P        0       0       0       0       0  |       0       0       0    1723      -16   23          0  |         0         0          0         0         0
DEC-29   9600 P        0       0       0       0       0  |       0       0       0    1818      -16   23          0  |         0         0          0         0         0
DEC-29   9800 P        0       0       0       0       0  |       0       0       0    1917      -16   22          0  |         0         0          0         0         0
DEC-29  10000 P        0       0       0       0       0  |       0       0       0    2018      -17   22          0  |         0         0          0         0         0
DEC-29  10200 P        0       0       0       0       0  |       0       0       0    2122      -19   22          0  |         0         0          0         0         0
DEC-29  10400 P        0       0       0       0       0  |       0       0       0    2230      -19   21          0  |         0         0          0         0         0
DEC-29  10600 P        0       0       0       0       0  |       0       0       0    2341      -19   21          0  |         0         0          0         0         0
DEC-29  10800 P        0       0       0       0       0  |       0       0       0    2455      -20   21          0  |         0         0          0         0         0
DEC-29  11000 P        0       0       0       0       0  |       0       0       0    2572      -21   20          0  |         0         0          0         0         0
DEC-29  11200 P        0       0       0       0       0  |       0       0       0    2692      -22   20          0  |         0         0          0         0         0
DEC-29  11400 P        0       0       0       0       0  |       0       0       0    2816      -22   20          0  |         0         0          0         0         0
DEC-29  11600 P        0       0       0       0       0  |       0       0       0    2943      -23   19          0  |         0         0          0         0         0
DEC-29  11800 P        0       0       0       0       0  |       0       0       0    3074      -23   19          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    3844      +27   29          0  |         0         0          0         0         0
DEC-30   6800 C        0       0       0       0       0  |       0       0       0    3704      +27   28          0  |         0         0          0         0         0
DEC-30   7000 C        0       0       0       0       0  |       0       0       0    3566      +26   28          0  |         0         0          0         0         0
DEC-30   7200 C        0       0       0       0       0  |       0       0       0    3430      +25   27          0  |         0         0          0         0         0
DEC-30   7400 C        0       0       0       0       0  |       0       0       0    3296      +25   27          0  |         0         0          0         0         0
DEC-30   7600 C        0       0       0       0       0  |       0       0       0    3164      +25   27          0  |         0         0          0         0         0
DEC-30   7800 C        0       0       0       0       0  |       0       0       0    3034      +24   26          0  |         0         0          0         0         0
DEC-30   8000 C        0       0       0       0       0  |       0       0       0    2906      +24   26          0  |         0         0          0         0         0
DEC-30   8200 C        0       0       0       0       0  |       0       0       0    2780      +24   25          0  |         0         0          0         0         0
DEC-30   8400 C        0       0       0       0       0  |       0       0       0    2655      +23   25          0  |         0         0          0         0         0
DEC-30   8600 C        0       0       0       0       0  |       0       0       0    2533      +22   25          0  |         0         0          0         0         0
DEC-30   8800 C        0       0       0       0       0  |       0       0       0    2413      +22   24          0  |         0         0          0         0         0
DEC-30   9000 C        0       0       0       0       0  |       0       0       0    2295      +21   24          0  |         0         0          0         0         0
DEC-30   9200 C        0       0       0       0       0  |       0       0       0    2180      +21   24          0  |         0         0          0         0         0
DEC-30   9400 C        0       0       0       0       0  |       0       0       0    2066      +20   23          0  |         0         0          0         0         0
DEC-30   9600 C        0       0       0       0       0  |       0       0       0    1955      +20   23          0  |         0         0          0         0         0
DEC-30   9800 C        0       0       0       0       0  |       0       0       0    1851      +19   23          0  |         0         0          0         0         0
DEC-30  10000 C        0       0       0       0       0  |       0       0       0    1750      +18   22          0  |         0         0          0         0         0
DEC-30  10200 C        0       0       0       0       0  |       0       0       0    1652      +18   22          0  |         0         0          0         0         0
DEC-30  10400 C        0       0       0       0       0  |       0       0       0    1556      +18   22          0  |         0         0          0         0         0
DEC-30  10600 C        0       0       0       0       0  |       0       0       0    1462      +16   21          0  |         0         0          0         0         0
DEC-30  10800 C        0       0       0       0       0  |       0       0       0    1372      +17   21          0  |         0         0          0         0         0
DEC-30  11000 C        0       0       0       0       0  |       0       0       0    1284      +16   21          0  |         0         0          0         0         0
DEC-30  11200 C        0       0       0       0       0  |       0       0       0    1199      +15   20          0  |         0         0          0         0         0
DEC-30  11400 C        0       0       0       0       0  |       0       0       0    1116      +14   20          0  |         0         0          0         0         0
DEC-30  11600 C        0       0       0       0       0  |       0       0       0    1037      +14   20          0  |         0         0          0         0         0
DEC-30  11800 C        0       0       0       0       0  |       0       0       0     960      +13   19          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     904       -8   29          0  |         0         0          0         0         0
DEC-30   6800 P        0       0       0       0       0  |       0       0       0     964       -8   28          0  |         0         0          0         0         0
DEC-30   7000 P        0       0       0       0       0  |       0       0       0    1026       -9   28          0  |         0         0          0         0         0
DEC-30   7200 P        0       0       0       0       0  |       0       0       0    1090      -10   27          0  |         0         0          0         0         0
DEC-30   7400 P        0       0       0       0       0  |       0       0       0    1156      -10   27          0  |         0         0          0         0         0
DEC-30   7600 P        0       0       0       0       0  |       0       0       0    1224      -10   27          0  |         0         0          0         0         0
DEC-30   7800 P        0       0       0       0       0  |       0       0       0    1294      -11   26          0  |         0         0          0         0         0
DEC-30   8000 P        0       0       0       0       0  |       0       0       0    1366      -11   26          0  |         0         0          0         0         0
DEC-30   8200 P        0       0       0       0       0  |       0       0       0    1440      -11   25          0  |         0         0          0         0         0
DEC-30   8400 P        0       0       0       0       0  |       0       0       0    1515      -12   25          0  |         0         0          0         0         0
DEC-30   8600 P        0       0       0       0       0  |       0       0       0    1593      -13   25          0  |         0         0          0         0         0
DEC-30   8800 P        0       0       0       0       0  |       0       0       0    1673      -13   24          0  |         0         0          0         0         0
DEC-30   9000 P        0       0       0       0       0  |       0       0       0    1755      -14   24          0  |         0         0          0         0         0
DEC-30   9200 P        0       0       0       0       0  |       0       0       0    1840      -14   24          0  |         0         0          0         0         0
DEC-30   9400 P        0       0       0       0       0  |       0       0       0    1926      -15   23          0  |         0         0          0         0         0
DEC-30   9600 P        0       0       0       0       0  |       0       0       0    2015      -15   23          0  |         0         0          0         0         0
DEC-30   9800 P        0       0       0       0       0  |       0       0       0    2111      -16   23          0  |         0         0          0         0         0
DEC-30  10000 P        0       0       0       0       0  |       0       0       0    2210      -17   22          0  |         0         0          0         0         0
DEC-30  10200 P        0       0       0       0       0  |       0       0       0    2312      -17   22          0  |         0         0          0         0         0
DEC-30  10400 P        0       0       0       0       0  |       0       0       0    2416      -17   22          0  |         0         0          0         0         0
DEC-30  10600 P        0       0       0       0       0  |       0       0       0    2522      -19   21          0  |         0         0          0         0         0
DEC-30  10800 P        0       0       0       0       0  |       0       0       0    2632      -18   21          0  |         0         0          0         0         0
DEC-30  11000 P        0       0       0       0       0  |       0       0       0    2744      -19   21          0  |         0         0          0         0         0
DEC-30  11200 P        0       0       0       0       0  |       0       0       0    2859      -20   20          0  |         0         0          0         0         0
DEC-30  11400 P        0       0       0       0       0  |       0       0       0    2976      -21   20          0  |         0         0          0         0         0
DEC-30  11600 P        0       0       0       0       0  |       0       0       0    3097      -21   20          0  |         0         0          0         0         0
DEC-30  11800 P        0       0       0       0       0  |       0       0       0    3220      -22   19          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     1.85
                                                                                                                        MARKET TOTAL             15146    351994     +4838


                                 ***  END OF REPORT  ***

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