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

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


TOP 10 TRADED (BY VOLUME)    VOLUME    O.Q.P.  IV%     DAILY     DAILY      OPEN    O.Q.P.  
                                        CLOSE           HIGH       LOW  INTEREST    CHANGE
P APR-26       8200            1431       118   25       122        97      2231       -59
P MAY-26       7500            1266        71   29        74        64      4435       -30
C APR-26       8700            1127       131   22       154       125       971       +31
P MAY-26       8000            1109       158   26       155       138      1324       -49
P APR-26       8500            1063       221   23       228       201      2571       -89
C MAY-26       9500            1022        37   22        41        41      1057        +5
P APR-26       8300             931       146   25       151       124      4468       -74
P JUN-26       8400             900       382   24         0         0      3762       -84
C SEP-26       8700             800       435   23         0         0      1305       +46
C APR-26       8500             757       219   23       240       213      1772       +51

Hang Seng China Enterprises Index Options HK$50 per point
                                                                  
                   Prev. Trading Day of the Exchange                             Trading Day of the Exchange
                   31 MAR 2026, TUESDAY                                          01 APR 2026, WEDNESDAY

                   After-Hours Trading Session            |                      Day Trading Session                  |                    Combined
                                                          |                                                           |
 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
APR-26   6600 C        0       0       0       0       0  |       0       0       0    1908     +144   42          0  |         0         0          0         0         0
APR-26   6700 C        0       0       0       0       0  |       0       0       0    1809     +143   41          0  |         0         0          0         0         0
APR-26   6800 C        0       0       0       0       0  |       0       0       0    1710     +142   40          0  |         0         0          0         0         0
APR-26   6900 C        0       0       0       0       0  |       0       0       0    1611     +141   38          0  |         0         0          0         0         0
APR-26   7000 C        0       0       0       0       0  |       0       0       0    1513     +140   37          0  |         0         0          0         0         0
APR-26   7100 C        0       0       0       0       0  |       0       0       0    1416     +139   37          0  |      2122      2121          0         2         0
APR-26   7200 C        0       0       0       0       0  |       0       0       0    1319     +137   36          0  |         0         0          0         0         0
APR-26   7300 C        0       0       0       0       0  |       0       0       0    1222     +134   35          0  |      1115      1100          0         2         0
APR-26   7400 C        0       0       0       0       0  |       0       0       0    1127     +132   34          0  |         0         0          0         0         0
APR-26   7500 C        0       0       0       0       0  |       0       0       0    1032     +129   33          0  |         0         0          0         0         0
APR-26   7600 C        0       0       0       0       0  |       0       0       0     939     +125   32          0  |         0         0          0         0         0
APR-26   7700 C        0       0       0       0       0  |       0       0       0     847     +121   31          0  |         0         0          0         0         0
APR-26   7800 C        0       0       0       0       0  |       0       0       0     757     +115   30          0  |         0         0          0         0         0
APR-26   7900 C        0       0       0       0       0  |       0       0       0     669     +115   29          0  |         0         0          0         0         0
APR-26   8000 C        0       0       0       0       0  |       0       0       0     577     +102   27          0  |         0         0          0         0         0
APR-26   8100 C        0       0       0       0       0  |       0       0       0     495      +94   26          0  |         0         0          0         0         0
APR-26   8200 C        0       0       0       0       0  |       0       0       0     417      +86   25          0  |       359       311          0       139         0
APR-26   8300 C        0       0       0       0       0  |     342     358     338     343      +73   24         26  |       427       249         26       569       +26
APR-26   8400 C        0       0       0       0       0  |     318     318     270     280      +65   24        103  |       395       199        103     58611      +100
APR-26   8500 C        0       0       0       0       0  |     225     240     213     219      +51   23        757  |       419       151        757      1772      +148
APR-26   8600 C        0       0       0       0       0  |     197     200     164     172      +41   22        113  |       722       114        113      3471       +23
APR-26   8700 C        0       0       0       0       0  |     147     154     125     131      +31   22       1127  |       651        88       1127       971      -298
APR-26   8800 C       89      89      89      89       1  |     111     116      92      99      +25   22        744  |       584        63        745      1566      +159
APR-26   8900 C        0       0       0       0       0  |      83      86      67      73      +19   22        291  |       616        46        291       474       +34
APR-26   9000 C        0       0       0       0       0  |      62      63      50      53      +13   22        739  |       520        34        739      3926      +305
APR-26   9100 C        0       0       0       0       0  |      44      46      35      37       +9   22        143  |       460        24        143      2115       +42
APR-26   9200 C        0       0       0       0       0  |      33      34      26      27       +8   22        214  |       475        18        214      1973      +168
APR-26   9300 C       15      17      15      16      24  |      23      23      20      18       +6   22         99  |       477        15        123      1497       -19
APR-26   9400 C        0       0       0       0       0  |      18      18      14      12       +4   22         57  |       411        11         57       477       +25
APR-26   9500 C        0       0       0       0       0  |      12      12      11       8       +3   22         47  |       430         9         47       327       +17
APR-26   9600 C        0       0       0       0       0  |      11      11       9       5       +2   22         59  |       434         7         59       101       -13
APR-26   9700 C        0       0       0       0       0  |       8       8       8       3       +1   21        112  |       315         6        112       416       -75
APR-26   9800 C        0       0       0       0       0  |       0       0       0       2       +1   22          0  |       355         5          0       319         0
APR-26   9900 C        0       0       0       0       0  |       6       6       6       1        0   21         11  |       315         5         11       696         0
APR-26  10000 C        0       0       0       0       0  |       5       5       5       1        0   22         25  |       281         4         25       332         0
APR-26  10100 C        0       0       0       0       0  |       0       0       0       1        0   24          0  |       216         3          0       261         0
APR-26  10200 C        0       0       0       0       0  |       3       3       3       1        0   25          6  |        38         3          6       136        +6
APR-26  10300 C        2       2       2       2      10  |       0       0       0       1        0   26          0  |        87         2         10       345       +10
APR-26  10400 C        0       0       0       0       0  |       0       0       0       1        0   27          0  |        26         3          0       158         0
APR-26  10500 C        0       0       0       0       0  |       2       2       2       1        0   28         20  |        22         2         20       142       +20
APR-26  10600 C        0       0       0       0       0  |       0       0       0       1        0   30          0  |        26         9          0       180         0
APR-26  10700 C        0       0       0       0       0  |       0       0       0       1        0   31          0  |        31         8          0         5         0
APR-26  10800 C        0       0       0       0       0  |       0       0       0       1        0   32          0  |        14         1          0       164         0
APR-26  10900 C        0       0       0       0       0  |       1       1       1       1        0   33         59  |        60         1         59       104       +59
APR-26  11000 C        0       0       0       0       0  |       0       0       0       1        0   34          0  |         5         5          0         3         0
APR-26  11100 C        0       0       0       0       0  |       0       0       0       1        0   35          0  |        22        10          0         2         0
APR-26  11200 C        0       0       0       0       0  |       0       0       0       1        0   36          0  |        63         1          0        24         0
APR-26  11300 C        0       0       0       0       0  |       0       0       0       1        0   37          0  |         6         6          0        24         0
APR-26  11400 C        0       0       0       0       0  |       0       0       0       1        0   38          0  |         5         1          0         5         0
APR-26  11500 C        0       0       0       0       0  |       0       0       0       1        0   39          0  |         0         0          0         0         0
APR-26  11600 C        0       0       0       0       0  |       0       0       0       1        0   40          0  |        16         1          0        14         0

                              TOTAL CALL              35  |                               TOTAL CALL            4752  | TOTAL CALL                4787     81323      +737

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
APR-26   6600 P       11      11      11      11       1  |       7       7       6       5       -2   42        287  |        18         6        288       447      +261
APR-26   6700 P       12      12      12      12       4  |       8       8       7       6       -3   41        199  |        46         7        203       669      +138
APR-26   6800 P        0       0       0       0       0  |      10      10       8       7       -4   40         24  |        50         8         24       323       -18
APR-26   6900 P        0       0       0       0       0  |      10      11      10       9       -5   39         23  |        56        10         23       146       -12
APR-26   7000 P        0       0       0       0       0  |      11      13      11      11       -6   38        104  |        58        11        104       549       +29
APR-26   7100 P        0       0       0       0       0  |      14      15      13      13       -8   37         37  |        61        13         37       558        +5
APR-26   7200 P        0       0       0       0       0  |      16      16      16      16      -10   36         15  |        75        16         15       221        +1
APR-26   7300 P        0       0       0       0       0  |      18      21      18      20      -12   35         46  |        84        18         46       368       -30
APR-26   7400 P        0       0       0       0       0  |      20      25      20      24      -15   34        197  |        89        20        197       583       -49
APR-26   7500 P        0       0       0       0       0  |      28      29      26      29      -17   33        178  |       112        20        178      1129      +130
APR-26   7600 P        0       0       0       0       0  |      34      36      30      35      -21   32        206  |       121        24        206       463       +54
APR-26   7700 P       50      50      50      50       1  |      38      43      36      43      -24   31        110  |       138        30        111       836       +47
APR-26   7800 P       80      80      63      63       2  |      44      52      44      52      -30   29         66  |       141        41         68       866       -40
APR-26   7900 P       80      80      80      80       1  |      55      64      55      64      -36   28        338  |       140        40        339       426       +52
APR-26   8000 P      120     120     120     120       1  |      70      79      65      78      -43   27        163  |       209        45        164      1872        +2
APR-26   8100 P        0       0       0       0       0  |      83      97      79      96      -51   26        255  |       229        58        255      1280       -31
APR-26   8200 P        0       0       0       0       0  |     100     122      97     118      -59   25       1431  |       275        68       1431      2231      +833
APR-26   8300 P        0       0       0       0       0  |     132     151     124     146      -74   25        931  |       310        85        931      4468      +668
APR-26   8400 P      216     216     212     214       4  |     164     186     151     180      -85   24        385  |       354       103        389      1828      -244
APR-26   8500 P        0       0       0       0       0  |     220     228     201     221      -89   23       1063  |       401       122       1063      2571      +650
APR-26   8600 P        0       0       0       0       0  |     269     271     248     277      -96   23         32  |       411       107         32       807         0
APR-26   8700 P        0       0       0       0       0  |     300     327     300     328     -110   22          6  |       438       176          6      1172        -1
APR-26   8800 P        0       0       0       0       0  |     400     400     400     394     -121   22          2  |       483       190          2       435         0
APR-26   8900 P        0       0       0       0       0  |       0       0       0     478     -129   23          0  |       553       198          0        73         0
APR-26   9000 P        0       0       0       0       0  |       0       0       0     561     -122   24          0  |       680       194          0      1450         0
APR-26   9100 P        0       0       0       0       0  |       0       0       0     636     -134   22          0  |       386       222          0       529         0
APR-26   9200 P        0       0       0       0       0  |       0       0       0     724     -137   22          0  |       500       286          0      2023         0
APR-26   9300 P        0       0       0       0       0  |       0       0       0     815     -140   22          0  |       432       275          0        37         0
APR-26   9400 P        0       0       0       0       0  |       0       0       0     909     -141   22          0  |       682       330          0        15         0
APR-26   9500 P        0       0       0       0       0  |       0       0       0    1004     -143   21          0  |       393       362          0         8         0
APR-26   9600 P        0       0       0       0       0  |       0       0       0    1101     -145   21          0  |       409       407          0         4         0
APR-26   9700 P        0       0       0       0       0  |       0       0       0    1200     -144   21          0  |         0         0          0         0         0
APR-26   9800 P        0       0       0       0       0  |       0       0       0    1299     -145   22          0  |         0         0          0         0         0
APR-26   9900 P        0       0       0       0       0  |    1416    1416    1416    1398     -145   21          1  |      1416      1349          1         1         0
APR-26  10000 P        0       0       0       0       0  |       0       0       0    1497     -146    0          0  |         0         0          0         0         0
APR-26  10100 P        0       0       0       0       0  |       0       0       0    1597     -146    0          0  |         0         0          0         0         0
APR-26  10200 P        0       0       0       0       0  |       0       0       0    1697     -146    0          0  |         0         0          0         0         0
APR-26  10300 P        0       0       0       0       0  |       0       0       0    1797     -146    0          0  |         0         0          0         0         0
APR-26  10400 P        0       0       0       0       0  |       0       0       0    1897     -146    0          0  |         0         0          0         0         0
APR-26  10500 P        0       0       0       0       0  |       0       0       0    1997     -146    0          0  |         0         0          0         0         0
APR-26  10600 P        0       0       0       0       0  |       0       0       0    2097     -146    0          0  |         0         0          0         0         0
APR-26  10700 P        0       0       0       0       0  |       0       0       0    2197     -146    0          0  |         0         0          0         0         0
APR-26  10800 P        0       0       0       0       0  |       0       0       0    2297     -146    0          0  |         0         0          0         0         0
APR-26  10900 P        0       0       0       0       0  |       0       0       0    2397     -146    0          0  |         0         0          0         0         0
APR-26  11000 P        0       0       0       0       0  |       0       0       0    2497     -146    0          0  |         0         0          0         0         0
APR-26  11100 P        0       0       0       0       0  |       0       0       0    2597     -146    0          0  |         0         0          0         0         0
APR-26  11200 P        0       0       0       0       0  |       0       0       0    2697     -146    0          0  |         0         0          0         0         0
APR-26  11300 P        0       0       0       0       0  |       0       0       0    2797     -146    0          0  |         0         0          0         0         0
APR-26  11400 P        0       0       0       0       0  |       0       0       0    2897     -146    0          0  |         0         0          0         0         0
APR-26  11500 P        0       0       0       0       0  |       0       0       0    2997     -146    0          0  |         0         0          0         0         0
APR-26  11600 P        0       0       0       0       0  |       0       0       0    3097     -146    0          0  |         0         0          0         0         0

                              TOTAL PUT               14  |                               TOTAL PUT             6099  | TOTAL PUT                 6113     28388     +2445

                                                                                                                      | MONTH PUT/CALL RATIO      1.27
                                                                                                                      | MONTH TOTAL              10900    109711     +3182

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
MAY-26   6600 C        0       0       0       0       0  |       0       0       0    1890     +138   35          0  |         0         0          0         0         0
MAY-26   6700 C        0       0       0       0       0  |       0       0       0    1793     +136   34          0  |         0         0          0         0         0
MAY-26   6800 C        0       0       0       0       0  |       0       0       0    1697     +135   34          0  |         0         0          0         0         0
MAY-26   6900 C        0       0       0       0       0  |       0       0       0    1601     +133   33          0  |         0         0          0         0         0
MAY-26   7000 C        0       0       0       0       0  |       0       0       0    1506     +131   32          0  |         0         0          0         0         0
MAY-26   7100 C        0       0       0       0       0  |       0       0       0    1412     +129   32          0  |         0         0          0         0         0
MAY-26   7200 C        0       0       0       0       0  |       0       0       0    1319     +126   31          0  |         0         0          0         0         0
MAY-26   7300 C        0       0       0       0       0  |       0       0       0    1227     +123   31          0  |         0         0          0         0         0
MAY-26   7400 C        0       0       0       0       0  |       0       0       0    1137     +121   30          0  |         0         0          0         0         0
MAY-26   7500 C        0       0       0       0       0  |       0       0       0    1048     +117   29          0  |         0         0          0         0         0
MAY-26   7600 C        0       0       0       0       0  |       0       0       0     961     +113   29          0  |         0         0          0         0         0
MAY-26   7700 C        0       0       0       0       0  |       0       0       0     876     +109   28          0  |         0         0          0         0         0
MAY-26   7800 C        0       0       0       0       0  |       0       0       0     793     +105   28          0  |         0         0          0         0         0
MAY-26   7900 C        0       0       0       0       0  |       0       0       0     713     +105   27          0  |         0         0          0         0         0
MAY-26   8000 C        0       0       0       0       0  |       0       0       0     625      +90   25          0  |         0         0          0         0         0
MAY-26   8100 C        0       0       0       0       0  |       0       0       0     550      +82   25          0  |         0         0          0         0         0
MAY-26   8200 C        0       0       0       0       0  |       0       0       0     481      +75   24          0  |         0         0          0         0         0
MAY-26   8300 C        0       0       0       0       0  |     448     448     448     418      +68   24         12  |       448       448         12        11       +11
MAY-26   8400 C        0       0       0       0       0  |       0       0       0     358      +56   23          0  |       392       321          0       220         0
MAY-26   8500 C        0       0       0       0       0  |     303     314     299     300      +53   23         52  |       395       256         52        46       +19
MAY-26   8600 C        0       0       0       0       0  |     252     270     252     255      +41   23         49  |       357       207         49        11       -24
MAY-26   8700 C        0       0       0       0       0  |     212     212     212     212      +37   23          5  |       368       194          5         6        -5
MAY-26   8800 C        0       0       0       0       0  |     175     177     175     175      +29   22         33  |       350       159         33       633       +23
MAY-26   8900 C        0       0       0       0       0  |     143     159     142     144      +24   22        482  |       296       108        482      1504       -20
MAY-26   9000 C        0       0       0       0       0  |     118     128     115     117      +19   22        193  |       255        88        193       781       +75
MAY-26   9100 C        0       0       0       0       0  |      99     104      97      94      +15   22         64  |       219        71         64       107       +36
MAY-26   9200 C        0       0       0       0       0  |      82      84      75      75      +12   22         13  |       189        68         13      1152        -8
MAY-26   9300 C        0       0       0       0       0  |      65      68      61      60       +9   22        640  |       439        47        640       636      +573
MAY-26   9400 C        0       0       0       0       0  |      53      53      49      48       +7   22         21  |       394        49         21        65        +3
MAY-26   9500 C        0       0       0       0       0  |      41      41      41      37       +5   22       1022  |        87        32       1022      1057     +1022
MAY-26   9600 C        0       0       0       0       0  |      31      31      31      28       +3   22          3  |       156        30          3        45         0
MAY-26   9700 C        0       0       0       0       0  |      30      30      25      21       +2   22          6  |       136        24          6       137         0
MAY-26   9800 C        0       0       0       0       0  |      25      25      22      15       +1   21          6  |       118        21          6       618         0
MAY-26   9900 C        0       0       0       0       0  |      21      21      21      11       +1   21          4  |       106        16          4        44        +2
MAY-26  10000 C        0       0       0       0       0  |      15      15      15       8        0   21          2  |        92        15          2        29        +2
MAY-26  10100 C        0       0       0       0       0  |      13      13      13       6        0   21          6  |        80        13          6        21        +2
MAY-26  10200 C        0       0       0       0       0  |       0       0       0       4        0   21          0  |        70        18          0        37         0
MAY-26  10300 C        0       0       0       0       0  |       0       0       0       3        0   21          0  |        57        14          0        11         0
MAY-26  10400 C        0       0       0       0       0  |       0       0       0       2        0   21          0  |        51        50          0        10         0
MAY-26  10500 C        0       0       0       0       0  |       0       0       0       1        0   20          0  |        44        41          0        11         0
MAY-26  10600 C        0       0       0       0       0  |       0       0       0       1        0   21          0  |        39        15          0        13         0
MAY-26  10700 C        0       0       0       0       0  |       0       0       0       1        0   22          0  |        77        27          0        56         0
MAY-26  10800 C        0       0       0       0       0  |       0       0       0       1        0   22          0  |         0         0          0         0         0
MAY-26  10900 C        0       0       0       0       0  |       0       0       0       1        0   23          0  |         0         0          0         0         0
MAY-26  11000 C        0       0       0       0       0  |       0       0       0       1        0   24          0  |         0         0          0         0         0
MAY-26  11100 C        0       0       0       0       0  |       0       0       0       1        0   25          0  |         0         0          0         0         0
MAY-26  11200 C        0       0       0       0       0  |       0       0       0       1        0   25          0  |         0         0          0         0         0
MAY-26  11300 C        0       0       0       0       0  |       0       0       0       1        0   26          0  |         0         0          0         0         0
MAY-26  11400 C        0       0       0       0       0  |       0       0       0       1        0   27          0  |         0         0          0         0         0
MAY-26  11500 C        0       0       0       0       0  |       0       0       0       1        0   28          0  |        10         3          0        24         0
MAY-26  11600 C        0       0       0       0       0  |       0       0       0       1        0   28          0  |         9         6          0        25         0

                              TOTAL CALL               0  |                               TOTAL CALL            2613  | TOTAL CALL                2613      7310     +1711

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
MAY-26   6600 P        0       0       0       0       0  |      23      23      22      16      -10   35          5  |        36        22          5       501         0
MAY-26   6700 P        0       0       0       0       0  |      24      24      22      19      -12   34          2  |        50        21          2        96         0
MAY-26   6800 P       33      33      33      33       7  |       0       0       0      23      -13   34          0  |        43        23          7        18        -7
MAY-26   6900 P        0       0       0       0       0  |      32      32      30      27      -15   33         22  |        45        30         22       120         0
MAY-26   7000 P        0       0       0       0       0  |      36      36      32      32      -18   33         12  |        73        32         12        45         0
MAY-26   7100 P        0       0       0       0       0  |      39      39      37      38      -19   32         35  |        59        37         35        43        -9
MAY-26   7200 P        0       0       0       0       0  |      48      48      42      45      -21   31         98  |        70        42         98       556       +10
MAY-26   7300 P        0       0       0       0       0  |      55      55      49      51      -25   30         69  |       107        49         69      2137        +8
MAY-26   7400 P        0       0       0       0       0  |      63      63      55      60      -27   30        151  |       107        39        151      2485       +17
MAY-26   7500 P        0       0       0       0       0  |      67      74      64      71      -30   29       1266  |       122        64       1266      4435      +977
MAY-26   7600 P        0       0       0       0       0  |      76      78      76      83      -34   28         77  |       140        76         77      2318       +77
MAY-26   7700 P        0       0       0       0       0  |      90      90      90     103      -32   28          5  |       160        76          5       436        +3
MAY-26   7800 P        0       0       0       0       0  |     113     113     103     114      -42   27        151  |       172       103        151       207      +125
MAY-26   7900 P        0       0       0       0       0  |     133     133     127     137      -43   27         12  |       144       124         12       684        +9
MAY-26   8000 P        0       0       0       0       0  |     154     155     138     158      -49   26       1109  |       266       138       1109      1324     +1022
MAY-26   8100 P        0       0       0       0       0  |     181     181     168     184      -61   25         98  |       306       107         98       283       +81
MAY-26   8200 P        0       0       0       0       0  |     212     212     197     215      -62   25        233  |       334       192        233       312      +227
MAY-26   8300 P        0       0       0       0       0  |       0       0       0     242      -76   24          0  |       377       302          0       572         0
MAY-26   8400 P        0       0       0       0       0  |     278     278     278     289      -77   24         10  |       412       230         10       151        -7
MAY-26   8500 P        0       0       0       0       0  |       0       0       0     335      -85   24          0  |       429       294          0        47         0
MAY-26   8600 P        0       0       0       0       0  |       0       0       0     379     -108   23          0  |       445       237          0        11         0
MAY-26   8700 P        0       0       0       0       0  |       0       0       0     437     -116   23          0  |       425       266          0        17         0
MAY-26   8800 P        0       0       0       0       0  |       0       0       0     500     -112   22          0  |       381       300          0       519         0
MAY-26   8900 P        0       0       0       0       0  |       0       0       0     568     -118   22          0  |       429       349          0        38         0
MAY-26   9000 P        0       0       0       0       0  |       0       0       0     642     -132   22          0  |         0         0          0         0         0
MAY-26   9100 P        0       0       0       0       0  |       0       0       0     722     -132   22          0  |       818       818          0         1         0
MAY-26   9200 P        0       0       0       0       0  |       0       0       0     802     -136   22          0  |       389       389          0        10         0
MAY-26   9300 P        0       0       0       0       0  |       0       0       0     886     -138   22          0  |       440       440          0        10         0
MAY-26   9400 P        0       0       0       0       0  |       0       0       0     972     -141   22          0  |       463       463          0         4         0
MAY-26   9500 P        0       0       0       0       0  |       0       0       0    1061     -143   22          0  |         0         0          0         0         0
MAY-26   9600 P        0       0       0       0       0  |       0       0       0    1152     -145   22          0  |         0         0          0         0         0
MAY-26   9700 P        0       0       0       0       0  |       0       0       0    1245     -146   21          0  |         0         0          0         0         0
MAY-26   9800 P        0       0       0       0       0  |       0       0       0    1340     -146   21          0  |         0         0          0         0         0
MAY-26   9900 P        0       0       0       0       0  |    1457    1457    1457    1436     -147   21          1  |      1457      1457          1         1        +1
MAY-26  10000 P        0       0       0       0       0  |       0       0       0    1533     -147   21          0  |         0         0          0         0         0
MAY-26  10100 P        0       0       0       0       0  |       0       0       0    1630     -148   21          0  |         0         0          0         0         0
MAY-26  10200 P        0       0       0       0       0  |       0       0       0    1729     -148   21          0  |         0         0          0         0         0
MAY-26  10300 P        0       0       0       0       0  |       0       0       0    1827     -149   20          0  |         0         0          0         0         0
MAY-26  10400 P        0       0       0       0       0  |       0       0       0    1927     -148   21          0  |         0         0          0         0         0
MAY-26  10500 P        0       0       0       0       0  |       0       0       0    2026     -148   20          0  |         0         0          0         0         0
MAY-26  10600 P        0       0       0       0       0  |       0       0       0    2126     -148   21          0  |         0         0          0         0         0
MAY-26  10700 P        0       0       0       0       0  |       0       0       0    2225     -149    0          0  |         0         0          0         0         0
MAY-26  10800 P        0       0       0       0       0  |       0       0       0    2325     -148    0          0  |         0         0          0         0         0
MAY-26  10900 P        0       0       0       0       0  |       0       0       0    2425     -148    0          0  |         0         0          0         0         0
MAY-26  11000 P        0       0       0       0       0  |       0       0       0    2525     -148    0          0  |         0         0          0         0         0
MAY-26  11100 P        0       0       0       0       0  |       0       0       0    2625     -148    0          0  |         0         0          0         0         0
MAY-26  11200 P        0       0       0       0       0  |       0       0       0    2725     -148    0          0  |         0         0          0         0         0
MAY-26  11300 P        0       0       0       0       0  |       0       0       0    2825     -148    0          0  |         0         0          0         0         0
MAY-26  11400 P        0       0       0       0       0  |       0       0       0    2925     -148    0          0  |         0         0          0         0         0
MAY-26  11500 P        0       0       0       0       0  |       0       0       0    3025     -148    0          0  |         0         0          0         0         0
MAY-26  11600 P        0       0       0       0       0  |       0       0       0    3125     -148    0          0  |         0         0          0         0         0

                              TOTAL PUT                7  |                               TOTAL PUT             3356  | TOTAL PUT                 3363     17381     +2534

                                                                                                                      | MONTH PUT/CALL RATIO      1.28
                                                                                                                      | MONTH TOTAL               5976     24691     +4245

 
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    4537     +152    0          0  |         0         0          0         0         0
JUN-26   4000 C        0       0       0       0       0  |       0       0       0    4437     +152    0          0  |         0         0          0       500         0
JUN-26   4100 C        0       0       0       0       0  |       0       0       0    4337     +152    0          0  |         0         0          0         0         0
JUN-26   4200 C        0       0       0       0       0  |       0       0       0    4237     +151    0          0  |         0         0          0         0         0
JUN-26   4300 C        0       0       0       0       0  |       0       0       0    4137     +151    0          0  |         0         0          0         0         0
JUN-26   4400 C        0       0       0       0       0  |       0       0       0    4038     +152   46          0  |         0         0          0         0         0
JUN-26   4500 C        0       0       0       0       0  |       0       0       0    3938     +152   45          0  |         0         0          0         0         0
JUN-26   4600 C        0       0       0       0       0  |       0       0       0    3838     +151   43          0  |         0         0          0         0         0
JUN-26   4700 C        0       0       0       0       0  |       0       0       0    3738     +151   42          0  |         0         0          0         0         0
JUN-26   4800 C        0       0       0       0       0  |       0       0       0    3638     +151   40          0  |         0         0          0         0         0
JUN-26   4900 C        0       0       0       0       0  |       0       0       0    3539     +151   42          0  |         0         0          0         0         0
JUN-26   5000 C        0       0       0       0       0  |       0       0       0    3439     +150   40          0  |         0         0          0         0         0
JUN-26   5200 C        0       0       0       0       0  |       0       0       0    3240     +150   39          0  |         0         0          0         0         0
JUN-26   5400 C        0       0       0       0       0  |       0       0       0    3042     +149   39          0  |         0         0          0         0         0
JUN-26   5600 C        0       0       0       0       0  |       0       0       0    2844     +148   38          0  |         0         0          0         0         0
JUN-26   5800 C        0       0       0       0       0  |       0       0       0    2647     +147   37          0  |         0         0          0         0         0
JUN-26   6000 C        0       0       0       0       0  |       0       0       0    2451     +145   36          0  |         0         0          0         0         0
JUN-26   6200 C        0       0       0       0       0  |       0       0       0    2256     +142   35          0  |         0         0          0         0         0
JUN-26   6400 C        0       0       0       0       0  |       0       0       0    2064     +140   34          0  |         0         0          0         0         0
JUN-26   6600 C        0       0       0       0       0  |       0       0       0    1873     +137   33          0  |         0         0          0         0         0
JUN-26   6700 C        0       0       0       0       0  |       0       0       0    1779     +135   32          0  |         0         0          0         0         0
JUN-26   6800 C        0       0       0       0       0  |       0       0       0    1686     +133   32          0  |         0         0          0         0         0
JUN-26   6900 C        0       0       0       0       0  |       0       0       0    1593     +130   31          0  |         0         0          0         0         0
JUN-26   7000 C        0       0       0       0       0  |       0       0       0    1502     +128   31          0  |         0         0          0         0         0
JUN-26   7100 C        0       0       0       0       0  |       0       0       0    1411     +124   30          0  |         0         0          0         0         0
JUN-26   7200 C        0       0       0       0       0  |       0       0       0    1322     +121   30          0  |         0         0          0         0         0
JUN-26   7300 C        0       0       0       0       0  |       0       0       0    1235     +119   29          0  |         0         0          0         0         0
JUN-26   7400 C        0       0       0       0       0  |       0       0       0    1149     +115   29          0  |         0         0          0         0         0
JUN-26   7500 C        0       0       0       0       0  |       0       0       0    1065     +111   28          0  |         0         0          0         0         0
JUN-26   7600 C        0       0       0       0       0  |       0       0       0     982     +107   28          0  |         0         0          0         0         0
JUN-26   7700 C        0       0       0       0       0  |       0       0       0     902     +102   27          0  |         0         0          0         0         0
JUN-26   7800 C        0       0       0       0       0  |       0       0       0     824      +98   27          0  |      1252      1189          0       150         0
JUN-26   7900 C        0       0       0       0       0  |       0       0       0     749     +102   26          0  |         0         0          0         0         0
JUN-26   8000 C        0       0       0       0       0  |       0       0       0     666      +87   25          0  |      1204       881          0         1         0
JUN-26   8100 C        0       0       0       0       0  |       0       0       0     597      +81   24          0  |         0         0          0         0         0
JUN-26   8200 C        0       0       0       0       0  |       0       0       0     532      +74   24          0  |       918       918          0         1         0
JUN-26   8300 C        0       0       0       0       0  |       0       0       0     472      +69   24          0  |      1051      1051          0         1         0
JUN-26   8400 C        0       0       0       0       0  |       0       0       0     416      +68   23          0  |       385       341          0      1797         0
JUN-26   8500 C        0       0       0       0       0  |     371     371     370     365      +57   23         12  |       826       308         12      1691       +12
JUN-26   8600 C        0       0       0       0       0  |     326     329     325     315      +47   23         18  |       762       325         18      2811        +6
JUN-26   8700 C        0       0       0       0       0  |       0       0       0     274      +41   23          0  |       395       268          0      1480         0
JUN-26   8800 C        0       0       0       0       0  |     238     238     238     238      +36   23         25  |       460       200         25      2540       -25
JUN-26   8900 C        0       0       0       0       0  |     213     213     213     206      +33   23         45  |       568       161         45       500       -45
JUN-26   9000 C        0       0       0       0       0  |       0       0       0     177      +29   23          0  |       617       162          0      2965         0
JUN-26   9100 C        0       0       0       0       0  |       0       0       0     151      +25   23          0  |       543       442          0      1096         0
JUN-26   9200 C        0       0       0       0       0  |       0       0       0     128      +22   22        120  |       599       318        120      3277      +120
JUN-26   9300 C        0       0       0       0       0  |     110     111     110     108      +18   22         30  |       747        90         30       737         0
JUN-26   9400 C        0       0       0       0       0  |       0       0       0      92      +16   22          0  |       793       101          0      5785         0
JUN-26   9500 C        0       0       0       0       0  |       0       0       0      78      +13   23          0  |       670       166          0       923         0
JUN-26   9600 C        0       0       0       0       0  |       0       0       0      66      +12   23          0  |       607       114          0      1800         0
JUN-26   9700 C        0       0       0       0       0  |       0       0       0      54      +10   22          0  |       799       212          0      2873         0
JUN-26   9800 C        0       0       0       0       0  |       0       0       0      44       +8   22          0  |       543        77          0         3         0
JUN-26   9900 C        0       0       0       0       0  |       0       0       0      35       +6   22          0  |       612       105          0       271         0
JUN-26  10000 C        0       0       0       0       0  |       0       0       0      28       +5   22          0  |       373        37          0      5611         0
JUN-26  10100 C        0       0       0       0       0  |      29      30      29      23       +5   22          2  |       431        29          2        45        +2
JUN-26  10200 C        0       0       0       0       0  |       0       0       0      18       +4   22          0  |       510        23          0      3001         0
JUN-26  10300 C        0       0       0       0       0  |      24      24      24      14       +3   22          2  |       474        24          2       188        +2
JUN-26  10400 C        0       0       0       0       0  |       0       0       0      11       +3   22          0  |       278        47          0      5813         0
JUN-26  10500 C        0       0       0       0       0  |       0       0       0       8       +2   21          0  |       419        40          0      1169         0
JUN-26  10600 C        0       0       0       0       0  |       0       0       0       6       +1   21          0  |       390        55          0       233         0
JUN-26  10700 C        0       0       0       0       0  |       0       0       0       5       +1   21          0  |       395       213          0         0         0
JUN-26  10800 C        0       0       0       0       0  |       0       0       0       4       +1   21          0  |       160        29          0       976         0
JUN-26  10900 C        0       0       0       0       0  |       0       0       0       3       +1   21          0  |       111       111          0        10         0
JUN-26  11000 C        0       0       0       0       0  |       0       0       0       2       +1   21          0  |        57        57          0       402         0
JUN-26  11100 C        0       0       0       0       0  |       0       0       0       1        0   20          0  |       102        28          0         5         0
JUN-26  11200 C        0       0       0       0       0  |       0       0       0       1        0   21          0  |         0         0          0         0         0
JUN-26  11300 C        0       0       0       0       0  |       0       0       0       1        0   21          0  |       191        72          0        32         0
JUN-26  11400 C        0       0       0       0       0  |       0       0       0       1        0   22          0  |       178        62          0        38         0
JUN-26  11500 C        0       0       0       0       0  |       0       0       0       1        0   22          0  |       196        76          0       315         0
JUN-26  11600 C        0       0       0       0       0  |       0       0       0       1        0   23          0  |       145       143          0        10         0
JUN-26  11700 C        0       0       0       0       0  |       0       0       0       1        0   23          0  |       229        50          0        48         0
JUN-26  11800 C        0       0       0       0       0  |       0       0       0       1        0   24          0  |         0         0          0         0         0
JUN-26  12000 C        0       0       0       0       0  |       0       0       0       1        0   25          0  |       147        39          0      1603         0
JUN-26  12200 C        0       0       0       0       0  |       0       0       0       1        0   26          0  |         9         4          0        14         0
JUN-26  12400 C        0       0       0       0       0  |       0       0       0       1        0   27          0  |       116       116          0       680         0
JUN-26  12600 C        0       0       0       0       0  |       0       0       0       1        0   28          0  |        94        78          0        20         0
JUN-26  12800 C        0       0       0       0       0  |       0       0       0       1        0   29          0  |        20        20          0         2         0
JUN-26  13000 C        0       0       0       0       0  |       0       0       0       1        0   30          0  |        15        15          0      3240         0
JUN-26  13200 C        0       0       0       0       0  |       0       0       0       1        0   31          0  |        71        15          0        39         0
JUN-26  13400 C        0       0       0       0       0  |       0       0       0       1        0   32          0  |         0         0          0         0         0
JUN-26  13600 C        0       0       0       0       0  |       0       0       0       1        0   33          0  |        17         9          0         8         0
JUN-26  13800 C        0       0       0       0       0  |       0       0       0       1        0   34          0  |        19        10          0        16         0
JUN-26  14000 C        0       0       0       0       0  |       0       0       0       1        0   35          0  |        14        11          0         6         0
JUN-26  14200 C        0       0       0       0       0  |       0       0       0       1        0   36          0  |        11        11          0         2         0
JUN-26  14400 C        0       0       0       0       0  |       0       0       0       1        0   37          0  |         5         5          0         2         0
JUN-26  14600 C        0       0       0       0       0  |       0       0       0       1        0   37          0  |        13         1          0         8         0
JUN-26  14800 C        0       0       0       0       0  |       0       0       0       1        0   38          0  |        30         3          0        24         0
JUN-26  15000 C        0       0       0       0       0  |       0       0       0       1        0   39          0  |        44         2          0        91         0

                              TOTAL CALL               0  |                               TOTAL CALL             254  | TOTAL CALL                 254     54853       +72

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   54          0  |        15         4          0        35         0
JUN-26   4000 P        0       0       0       0       0  |       0       0       0       1        0   53          0  |        13         8          0       518         0
JUN-26   4100 P        0       0       0       0       0  |       0       0       0       1        0   51          0  |        12         8          0        34         0
JUN-26   4200 P        0       0       0       0       0  |       0       0       0       1        0   49          0  |        15        10          0        24         0
JUN-26   4300 P        0       0       0       0       0  |       0       0       0       1        0   48          0  |        16         9          0        26         0
JUN-26   4400 P        0       0       0       0       0  |       0       0       0       1        0   46          0  |        16        10          0        30         0
JUN-26   4500 P        0       0       0       0       0  |       0       0       0       1        0   45          0  |        16        10          0        36         0
JUN-26   4600 P        0       0       0       0       0  |       0       0       0       1        0   43          0  |        11         9          0         6         0
JUN-26   4700 P        0       0       0       0       0  |       0       0       0       1        0   42          0  |         0         0          0         0         0
JUN-26   4800 P        0       0       0       0       0  |       0       0       0       1       -1   40          0  |        18        11          0        12         0
JUN-26   4900 P        0       0       0       0       0  |       0       0       0       1       -2   39          0  |         7         7          0        10         0
JUN-26   5000 P        0       0       0       0       0  |       0       0       0       2       -2   40          0  |       124         1          0        15         0
JUN-26   5200 P        0       0       0       0       0  |       0       0       0       3       -2   39          0  |        16        16          0        10         0
JUN-26   5400 P        0       0       0       0       0  |       0       0       0       5       -3   39          0  |        42        20          0        48         0
JUN-26   5600 P        0       0       0       0       0  |       0       0       0       7       -4   38          0  |        29        21          0         7         0
JUN-26   5800 P        0       0       0       0       0  |       0       0       0      10       -5   37          0  |        29        17          0      1600         0
JUN-26   6000 P        0       0       0       0       0  |       0       0       0      14       -7   36          0  |       104        27          0       370         0
JUN-26   6200 P        0       0       0       0       0  |       0       0       0      19      -10   35          0  |        47        47          0        14         0
JUN-26   6400 P        0       0       0       0       0  |       0       0       0      27      -13   34          0  |        50        46          0      2324         0
JUN-26   6600 P        0       0       0       0       0  |       0       0       0      36      -17   33          0  |       220        42          0       168         0
JUN-26   6700 P        0       0       0       0       0  |       0       0       0      42      -19   32          0  |       240        62          0       440         0
JUN-26   6800 P        0       0       0       0       0  |       0       0       0      50      -20   32          0  |       260        48          0       320         0
JUN-26   6900 P        0       0       0       0       0  |       0       0       0      58      -22   31          0  |       280        48          0       203         0
JUN-26   7000 P        0       0       0       0       0  |       0       0       0      67      -25   31          0  |       226        44          0       781         0
JUN-26   7100 P        0       0       0       0       0  |       0       0       0      77      -26   31          0  |       253        79          0       506         0
JUN-26   7200 P        0       0       0       0       0  |       0       0       0      86      -29   30          0  |       167        70          0       463         0
JUN-26   7300 P        0       0       0       0       0  |       0       0       0      97      -32   29          0  |       145        80          0      1878         0
JUN-26   7400 P        0       0       0       0       0  |     111     111     111     109      -36   28         45  |       227       109         45       725       +45
JUN-26   7500 P        0       0       0       0       0  |     116     122     115     124      -44   28        195  |       249        79        195      2058       +70
JUN-26   7600 P        0       0       0       0       0  |       0       0       0     141      -44   27          0  |       270       103          0       671         0
JUN-26   7700 P        0       0       0       0       0  |     154     154     152     160      -48   27         40  |       239       101         40      3727       +40
JUN-26   7800 P        0       0       0       0       0  |       0       0       0     182      -54   26          0  |       261       105          0       645         0
JUN-26   7900 P        0       0       0       0       0  |       0       0       0     205      -60   26          0  |       260       124          0       254         0
JUN-26   8000 P        0       0       0       0       0  |       0       0       0     233      -61   25          0  |       524       125          0      9705         0
JUN-26   8100 P        0       0       0       0       0  |       0       0       0     263      -66   25          0  |       230       145          0       694         0
JUN-26   8200 P        0       0       0       0       0  |     303     303     303     299      -71   24          5  |       439       180          5      2890         0
JUN-26   8300 P        0       0       0       0       0  |       0       0       0     339      -85   24          0  |       487       193          0      1091         0
JUN-26   8400 P        0       0       0       0       0  |       0       0       0     382      -84   24        900  |       539       209        900      3762      +791
JUN-26   8500 P        0       0       0       0       0  |       0       0       0     431      -90   23          0  |       559       187          0      5281         0
JUN-26   8600 P        0       0       0       0       0  |       0       0       0     482      -98   23          0  |       609       242          0      5847         0
JUN-26   8700 P        0       0       0       0       0  |       0       0       0     539     -106   23          0  |       533       233          0      1314         0
JUN-26   8800 P        0       0       0       0       0  |       0       0       0     600     -111   23          0  |       429       289          0       650         0
JUN-26   8900 P        0       0       0       0       0  |       0       0       0     675     -123   23          0  |       449       441          0       330         0
JUN-26   9000 P        0       0       0       0       0  |       0       0       0     745     -123   23          0  |       668       317          0      2334         0
JUN-26   9100 P        0       0       0       0       0  |       0       0       0     818     -127   23          0  |       709       474          0       316         0
JUN-26   9200 P        0       0       0       0       0  |       0       0       0     895     -130   23          0  |       956       481          0      1348         0
JUN-26   9300 P        0       0       0       0       0  |       0       0       0     974     -133   23          0  |       722       722          0       469         0
JUN-26   9400 P        0       0       0       0       0  |       0       0       0    1056     -136   23          0  |       734       551          0      2150         0
JUN-26   9500 P        0       0       0       0       0  |       0       0       0    1140     -139   22          0  |      1270       537          0       330         0
JUN-26   9600 P        0       0       0       0       0  |       0       0       0    1227     -140   22          0  |       882       882          0         5         0
JUN-26   9700 P        0       0       0       0       0  |       0       0       0    1315     -143   22          0  |         0         0          0       500         0
JUN-26   9800 P        0       0       0       0       0  |       0       0       0    1406     -144   22          0  |         0         0          0         0         0
JUN-26   9900 P        0       0       0       0       0  |       0       0       0    1497     -146   22          0  |         0         0          0         0         0
JUN-26  10000 P        0       0       0       0       0  |       0       0       0    1591     -146   22          0  |         0         0          0       140         0
JUN-26  10100 P        0       0       0       0       0  |       0       0       0    1685     -148   22          0  |         0         0          0         0         0
JUN-26  10200 P        0       0       0       0       0  |       0       0       0    1780     -149   22          0  |         0         0          0         0         0
JUN-26  10300 P        0       0       0       0       0  |       0       0       0    1877     -149   22          0  |         0         0          0         0         0
JUN-26  10400 P        0       0       0       0       0  |       0       0       0    1974     -149   22          0  |         0         0          0         0         0
JUN-26  10500 P        0       0       0       0       0  |       0       0       0    2071     -150   21          0  |         0         0          0         0         0
JUN-26  10600 P        0       0       0       0       0  |       0       0       0    2169     -151   21          0  |         0         0          0         0         0
JUN-26  10700 P        0       0       0       0       0  |       0       0       0    2268     -151   21          0  |         0         0          0         0         0
JUN-26  10800 P        0       0       0       0       0  |       0       0       0    2367     -151   21          0  |         0         0          0         0         0
JUN-26  10900 P        0       0       0       0       0  |       0       0       0    2466     -151   21          0  |         0         0          0         0         0
JUN-26  11000 P        0       0       0       0       0  |       0       0       0    2565     -152   21          0  |         0         0          0         0         0
JUN-26  11100 P        0       0       0       0       0  |       0       0       0    2664     -152   20          0  |         0         0          0         0         0
JUN-26  11200 P        0       0       0       0       0  |       0       0       0    2764     -152   21          0  |         0         0          0         0         0
JUN-26  11300 P        0       0       0       0       0  |       0       0       0    2864     -152   21          0  |         0         0          0         0         0
JUN-26  11400 P        0       0       0       0       0  |       0       0       0    2964     -151   22          0  |         0         0          0         0         0
JUN-26  11500 P        0       0       0       0       0  |       0       0       0    3063     -152    0          0  |      2391      2389          0         2         0
JUN-26  11600 P        0       0       0       0       0  |       0       0       0    3163     -152    0          0  |         0         0          0         0         0
JUN-26  11700 P        0       0       0       0       0  |       0       0       0    3263     -152    0          0  |         0         0          0         0         0
JUN-26  11800 P        0       0       0       0       0  |       0       0       0    3363     -152    0          0  |         0         0          0         0         0
JUN-26  12000 P        0       0       0       0       0  |       0       0       0    3563     -152    0          0  |         0         0          0       500         0
JUN-26  12200 P        0       0       0       0       0  |       0       0       0    3763     -152    0          0  |         0         0          0         0         0
JUN-26  12400 P        0       0       0       0       0  |       0       0       0    3963     -152    0          0  |         0         0          0         0         0
JUN-26  12600 P        0       0       0       0       0  |       0       0       0    4163     -152    0          0  |         0         0          0         0         0
JUN-26  12800 P        0       0       0       0       0  |       0       0       0    4363     -152    0          0  |         0         0          0         0         0
JUN-26  13000 P        0       0       0       0       0  |       0       0       0    4563     -152    0          0  |         0         0          0         0         0
JUN-26  13200 P        0       0       0       0       0  |       0       0       0    4763     -152    0          0  |         0         0          0         0         0
JUN-26  13400 P        0       0       0       0       0  |       0       0       0    4963     -152    0          0  |         0         0          0         0         0
JUN-26  13600 P        0       0       0       0       0  |       0       0       0    5163     -152    0          0  |         0         0          0         0         0
JUN-26  13800 P        0       0       0       0       0  |       0       0       0    5363     -152    0          0  |         0         0          0         0         0
JUN-26  14000 P        0       0       0       0       0  |       0       0       0    5563     -152    0          0  |         0         0          0         0         0
JUN-26  14200 P        0       0       0       0       0  |       0       0       0    5763     -152    0          0  |         0         0          0         0         0
JUN-26  14400 P        0       0       0       0       0  |       0       0       0    5963     -152    0          0  |         0         0          0         0         0
JUN-26  14600 P        0       0       0       0       0  |       0       0       0    6163     -152    0          0  |         0         0          0         0         0
JUN-26  14800 P        0       0       0       0       0  |       0       0       0    6363     -152    0          0  |         0         0          0         0         0
JUN-26  15000 P        0       0       0       0       0  |       0       0       0    6563     -152    0          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT             1185  | TOTAL PUT                 1185     57616      +946

                                                                                                                      | MONTH PUT/CALL RATIO      4.66
                                                                                                                      | MONTH TOTAL               1439    112469     +1018

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUL-26   6700 C        0       0       0       0       0  |       0       0       0    1786     +122   31          0  |         0         0          0         0         0
JUL-26   6800 C        0       0       0       0       0  |       0       0       0    1696     +120   31          0  |         0         0          0         0         0
JUL-26   6900 C        0       0       0       0       0  |       0       0       0    1606     +118   30          0  |         0         0          0         0         0
JUL-26   7000 C        0       0       0       0       0  |       0       0       0    1517     +115   30          0  |         0         0          0         0         0
JUL-26   7100 C        0       0       0       0       0  |       0       0       0    1430     +112   29          0  |         0         0          0         0         0
JUL-26   7200 C        0       0       0       0       0  |       0       0       0    1345     +110   29          0  |         0         0          0         0         0
JUL-26   7300 C        0       0       0       0       0  |       0       0       0    1260     +106   29          0  |         0         0          0         0         0
JUL-26   7400 C        0       0       0       0       0  |       0       0       0    1178     +104   28          0  |         0         0          0         0         0
JUL-26   7500 C        0       0       0       0       0  |       0       0       0    1097     +100   28          0  |         0         0          0         0         0
JUL-26   7600 C        0       0       0       0       0  |       0       0       0    1018      +97   27          0  |         0         0          0         0         0
JUL-26   7700 C        0       0       0       0       0  |       0       0       0     941      +93   27          0  |         0         0          0         0         0
JUL-26   7800 C        0       0       0       0       0  |       0       0       0     867      +90   26          0  |         0         0          0         0         0
JUL-26   7900 C        0       0       0       0       0  |       0       0       0     795     +101   26          0  |         0         0          0         0         0
JUL-26   8000 C        0       0       0       0       0  |       0       0       0     711      +81   25          0  |         0         0          0         0         0
JUL-26   8100 C        0       0       0       0       0  |       0       0       0     644      +75   24          0  |         0         0          0         0         0
JUL-26   8200 C        0       0       0       0       0  |       0       0       0     582      +68   24          0  |         0         0          0         0         0
JUL-26   8300 C        0       0       0       0       0  |       0       0       0     526      +66   24          0  |         0         0          0         0         0
JUL-26   8400 C        0       0       0       0       0  |       0       0       0     472      +60   24          0  |         0         0          0         0         0
JUL-26   8500 C        0       0       0       0       0  |       0       0       0     421      +54   23          0  |         0         0          0         0         0
JUL-26   8600 C        0       0       0       0       0  |       0       0       0     375      +49   23          0  |         0         0          0         0         0
JUL-26   8700 C        0       0       0       0       0  |       0       0       0     332      +43   23          0  |         0         0          0         0         0
JUL-26   8800 C        0       0       0       0       0  |       0       0       0     293      +37   23          0  |         0         0          0         0         0
JUL-26   8900 C        0       0       0       0       0  |       0       0       0     259      +33   23          0  |         0         0          0         0         0
JUL-26   9000 C        0       0       0       0       0  |       0       0       0     228      +29   23          0  |         0         0          0         0         0
JUL-26   9100 C        0       0       0       0       0  |       0       0       0     199      +25   23          0  |         0         0          0         0         0
JUL-26   9200 C        0       0       0       0       0  |       0       0       0     174      +22   23          0  |         0         0          0         0         0
JUL-26   9300 C        0       0       0       0       0  |       0       0       0     151      +19   22          0  |         0         0          0         0         0
JUL-26   9400 C        0       0       0       0       0  |       0       0       0     132      +16   23          0  |         0         0          0         0         0
JUL-26   9500 C        0       0       0       0       0  |       0       0       0     115      +13   23          0  |         0         0          0         0         0
JUL-26   9600 C        0       0       0       0       0  |     109     109     109     100      +11   23         45  |       109       109         45        45       +45
JUL-26   9700 C        0       0       0       0       0  |       0       0       0      86       +9   23          0  |         0         0          0         0         0
JUL-26   9800 C        0       0       0       0       0  |       0       0       0      73       +8   22          0  |         0         0          0         0         0
JUL-26   9900 C        0       0       0       0       0  |       0       0       0      61       +6   22          0  |         0         0          0         0         0
JUL-26  10000 C        0       0       0       0       0  |       0       0       0      51       +4   22          0  |         0         0          0         0         0
JUL-26  10100 C        0       0       0       0       0  |       0       0       0      43       +4   22          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL              45  | TOTAL CALL                  45        45       +45

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUL-26   6700 P        0       0       0       0       0  |       0       0       0      70      -24   31          0  |         0         0          0         0         0
JUL-26   6800 P        0       0       0       0       0  |       0       0       0      80      -26   31          0  |         0         0          0         0         0
JUL-26   6900 P        0       0       0       0       0  |       0       0       0      91      -27   31          0  |         0         0          0         0         0
JUL-26   7000 P        0       0       0       0       0  |       0       0       0     102      -28   30          0  |         0         0          0         0         0
JUL-26   7100 P        0       0       0       0       0  |     112     112     112     113      -31   30         70  |       147       112         70       120       +70
JUL-26   7200 P        0       0       0       0       0  |       0       0       0     126      -33   29          0  |         0         0          0         0         0
JUL-26   7300 P        0       0       0       0       0  |       0       0       0     140      -36   28          0  |         0         0          0         0         0
JUL-26   7400 P        0       0       0       0       0  |       0       0       0     156      -39   28          0  |         0         0          0         0         0
JUL-26   7500 P        0       0       0       0       0  |     167     167     167     174      -43   27         50  |       216       167         50       100       +50
JUL-26   7600 P        0       0       0       0       0  |       0       0       0     194      -47   27          0  |         0         0          0         0         0
JUL-26   7700 P        0       0       0       0       0  |       0       0       0     217      -56   26          0  |         0         0          0         0         0
JUL-26   7800 P        0       0       0       0       0  |       0       0       0     242      -54   26        200  |         0         0        200       200      +200
JUL-26   7900 P        0       0       0       0       0  |       0       0       0     270      -58   26          0  |         0         0          0         0         0
JUL-26   8000 P        0       0       0       0       0  |       0       0       0     301      -62   25          0  |         0         0          0         0         0
JUL-26   8100 P        0       0       0       0       0  |       0       0       0     335      -78   25          0  |         0         0          0         0         0
JUL-26   8200 P        0       0       0       0       0  |       0       0       0     373      -74   24          0  |         0         0          0         0         0
JUL-26   8300 P        0       0       0       0       0  |       0       0       0     415      -79   24          0  |         0         0          0         0         0
JUL-26   8400 P        0       0       0       0       0  |       0       0       0     460      -85   24          0  |         0         0          0         0         0
JUL-26   8500 P        0       0       0       0       0  |       0       0       0     510      -90   24          0  |         0         0          0         0         0
JUL-26   8600 P        0       0       0       0       0  |       0       0       0     563     -107   23          0  |         0         0          0         0         0
JUL-26   8700 P        0       0       0       0       0  |       0       0       0     622     -100   23          0  |         0         0          0         0         0
JUL-26   8800 P        0       0       0       0       0  |       0       0       0     684     -118   23          0  |         0         0          0         0         0
JUL-26   8900 P        0       0       0       0       0  |       0       0       0     749     -123   23          0  |         0         0          0         0         0
JUL-26   9000 P        0       0       0       0       0  |       0       0       0     817     -115   23          0  |         0         0          0         0         0
JUL-26   9100 P        0       0       0       0       0  |       0       0       0     887     -120   23          0  |         0         0          0         0         0
JUL-26   9200 P        0       0       0       0       0  |       0       0       0     961     -123   23          0  |         0         0          0         0         0
JUL-26   9300 P        0       0       0       0       0  |       0       0       0    1037     -126   23          0  |         0         0          0         0         0
JUL-26   9400 P        0       0       0       0       0  |       0       0       0    1116     -129   23          0  |         0         0          0         0         0
JUL-26   9500 P        0       0       0       0       0  |       0       0       0    1197     -132   23          0  |         0         0          0         0         0
JUL-26   9600 P        0       0       0       0       0  |       0       0       0    1280     -134   22          0  |         0         0          0         0         0
JUL-26   9700 P        0       0       0       0       0  |       0       0       0    1366     -136   22          0  |         0         0          0         0         0
JUL-26   9800 P        0       0       0       0       0  |       0       0       0    1453     -137   22          0  |         0         0          0         0         0
JUL-26   9900 P        0       0       0       0       0  |       0       0       0    1542     -139   22          0  |         0         0          0         0         0
JUL-26  10000 P        0       0       0       0       0  |       0       0       0    1632     -140   22          0  |         0         0          0         0         0
JUL-26  10100 P        0       0       0       0       0  |       0       0       0    1723     -142   22          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT              320  | TOTAL PUT                  320       420      +320

                                                                                                                      | MONTH PUT/CALL RATIO      7.11
                                                                                                                      | MONTH TOTAL                365       465      +365

 
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   6000 C        0       0       0       0       0  |       0       0       0    2453     +134   33          0  |         0         0          0         0         0
SEP-26   6600 C        0       0       0       0       0  |       0       0       0    1908     +125   30          0  |         0         0          0         0         0
SEP-26   6700 C        0       0       0       0       0  |       0       0       0    1820     +122   30          0  |         0         0          0         0         0
SEP-26   6800 C        0       0       0       0       0  |       0       0       0    1734     +121   30          0  |         0         0          0         0         0
SEP-26   6900 C        0       0       0       0       0  |       0       0       0    1649     +119   29          0  |         0         0          0         0         0
SEP-26   7000 C        0       0       0       0       0  |       0       0       0    1565     +116   29          0  |         0         0          0         0         0
SEP-26   7100 C        0       0       0       0       0  |       0       0       0    1482     +113   29          0  |         0         0          0         0         0
SEP-26   7200 C        0       0       0       0       0  |       0       0       0    1401     +110   28          0  |         0         0          0         0         0
SEP-26   7300 C        0       0       0       0       0  |       0       0       0    1322     +108   28          0  |         0         0          0         0         0
SEP-26   7400 C        0       0       0       0       0  |       0       0       0    1244     +105   28          0  |         0         0          0         0         0
SEP-26   7500 C        0       0       0       0       0  |       0       0       0    1168     +102   27          0  |         0         0          0         0         0
SEP-26   7600 C        0       0       0       0       0  |       0       0       0    1093      +98   27          0  |         0         0          0         0         0
SEP-26   7700 C        0       0       0       0       0  |       0       0       0    1021      +95   27          0  |         0         0          0       240         0
SEP-26   7800 C        0       0       0       0       0  |       0       0       0     950      +90   26          0  |         0         0          0         0         0
SEP-26   7900 C        0       0       0       0       0  |       0       0       0     882      +99   26          0  |         0         0          0         0         0
SEP-26   8000 C        0       0       0       0       0  |       0       0       0     803      +80   25          0  |         0         0          0         0         0
SEP-26   8100 C        0       0       0       0       0  |       0       0       0     741      +75   25          0  |         0         0          0         0         0
SEP-26   8200 C        0       0       0       0       0  |       0       0       0     682      +67   24          0  |         0         0          0         0         0
SEP-26   8300 C        0       0       0       0       0  |       0       0       0     627      +65   24          0  |         0         0          0       780         0
SEP-26   8400 C        0       0       0       0       0  |       0       0       0     573      +60   24          0  |         0         0          0       251         0
SEP-26   8500 C        0       0       0       0       0  |       0       0       0     524      +56   24          0  |       550       490          0       536         0
SEP-26   8600 C        0       0       0       0       0  |       0       0       0     478      +51   24          0  |       930       424          0      1944         0
SEP-26   8700 C        0       0       0       0       0  |       0       0       0     435      +46   23        800  |         0         0        800      1305      +705
SEP-26   8800 C        0       0       0       0       0  |       0       0       0     400      +45   23          0  |         0         0          0      1670         0
SEP-26   8900 C        0       0       0       0       0  |       0       0       0     363      +42   23          0  |       489       415          0        37         0
SEP-26   9000 C        0       0       0       0       0  |       0       0       0     328      +36   23          0  |       447       369          0      3021         0
SEP-26   9100 C        0       0       0       0       0  |       0       0       0     297      +37   23          0  |       619       414          0       287         0
SEP-26   9200 C        0       0       0       0       0  |       0       0       0     269      +29   23          0  |       702       382          0      1548         0
SEP-26   9300 C        0       0       0       0       0  |       0       0       0     243      +25   23          0  |       718       205          0      2102         0
SEP-26   9400 C        0       0       0       0       0  |       0       0       0     219      +29   23        120  |       744       300        120      1085      -120
SEP-26   9500 C        0       0       0       0       0  |       0       0       0     197      +20   23          0  |       707       497          0      1255         0
SEP-26   9600 C        0       0       0       0       0  |       0       0       0     177      +16   23          0  |       884       180          0        27         0
SEP-26   9700 C        0       0       0       0       0  |       0       0       0     160      +16   23          0  |       139       139          0         7         0
SEP-26   9800 C        0       0       0       0       0  |       0       0       0     148      +20   23          0  |       236       142          0         7         0
SEP-26   9900 C        0       0       0       0       0  |       0       0       0     134      +21   23          0  |       152       152          0         1         0
SEP-26  10000 C        0       0       0       0       0  |       0       0       0     120      +23   23          0  |         0         0          0      1715         0
SEP-26  10100 C        0       0       0       0       0  |       0       0       0     103      +17   23          0  |       156       156          0         5         0
SEP-26  10200 C        0       0       0       0       0  |       0       0       0      91      +15   23          0  |       325       103          0       330         0
SEP-26  10300 C        0       0       0       0       0  |       0       0       0      81      +14   23          0  |       530        85          0        38         0
SEP-26  10400 C        0       0       0       0       0  |       0       0       0      71      +13   23          0  |        77        77          0        30         0
SEP-26  10500 C        0       0       0       0       0  |       0       0       0      63      +12   23          0  |       342        73          0       941         0
SEP-26  10600 C        0       0       0       0       0  |       0       0       0      55      +11   23          0  |       215       213          0        23         0
SEP-26  10700 C        0       0       0       0       0  |       0       0       0      48       +9   23          0  |       370       237          0         5         0
SEP-26  10800 C        0       0       0       0       0  |       0       0       0      42       +9   23          0  |       299       299          0       801         0
SEP-26  10900 C        0       0       0       0       0  |       0       0       0      37       +8   23          0  |         0         0          0         0         0
SEP-26  11000 C        0       0       0       0       0  |      45      45      45      32       +7   23          1  |       170        45          1       605         0
SEP-26  11100 C        0       0       0       0       0  |      41      41      41      28       +7   23          3  |       159        41          3         5         0
SEP-26  11200 C        0       0       0       0       0  |       0       0       0      24       +6   23          0  |       149       147          0        92         0
SEP-26  11300 C        0       0       0       0       0  |       0       0       0      21       +5   23          0  |       140       137          0        99         0
SEP-26  11400 C        0       0       0       0       0  |       0       0       0      18       +5   22          0  |       154       128          0       143         0
SEP-26  11500 C        0       0       0       0       0  |       0       0       0      15       +4   22          0  |       162       130          0         3         0
SEP-26  11600 C        0       0       0       0       0  |       0       0       0      13       +3   22          0  |       153       122          0        17         0
SEP-26  11700 C        0       0       0       0       0  |       0       0       0      11       +3   22          0  |       116       112          0       255         0
SEP-26  11800 C        0       0       0       0       0  |       0       0       0      10       +3   22          0  |       140        20          0      1378         0

                              TOTAL CALL               0  |                               TOTAL CALL             924  | TOTAL CALL                 924     22588      +585

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   6000 P        0       0       0       0       0  |       0       0       0      55      -10   33          0  |        84        52          0       392         0
SEP-26   6600 P        0       0       0       0       0  |     120     120     120     110      -19   30        100  |       120       120        100       100      +100
SEP-26   6700 P        0       0       0       0       0  |     138     138     138     122      -26   30        100  |       138       138        100       100      +100
SEP-26   6800 P        0       0       0       0       0  |     149     149     149     136      -28   30        100  |       175       149        100       150      +100
SEP-26   6900 P        0       0       0       0       0  |     160     160     155     155      -24   30        119  |       160       155        119       740      +100
SEP-26   7000 P        0       0       0       0       0  |     178     178     178     168      -27   29        100  |       216       121        100      1225      +100
SEP-26   7100 P        0       0       0       0       0  |       0       0       0     184      -29   29          0  |       133       133          0       205         0
SEP-26   7200 P        0       0       0       0       0  |       0       0       0     201      -31   28          0  |       177       156          0       955         0
SEP-26   7300 P        0       0       0       0       0  |       0       0       0     220      -33   28          0  |       284       130          0      1873         0
SEP-26   7400 P        0       0       0       0       0  |       0       0       0     240      -37   27          0  |       247       185          0       151         0
SEP-26   7500 P        0       0       0       0       0  |       0       0       0     263      -40   27          0  |       294       160          0       909         0
SEP-26   7600 P        0       0       0       0       0  |       0       0       0     287      -44   26          0  |       232       194          0      1346         0
SEP-26   7700 P        0       0       0       0       0  |       0       0       0     314      -47   26          0  |       399       206          0      2074         0
SEP-26   7800 P        0       0       0       0       0  |       0       0       0     342      -52   26          0  |       376       223          0       347         0
SEP-26   7900 P        0       0       0       0       0  |       0       0       0     376      -54   25          0  |       226       226          0       212         0
SEP-26   8000 P        0       0       0       0       0  |       0       0       0     411      -70   25          0  |       470       247          0      2236         0
SEP-26   8100 P        0       0       0       0       0  |       0       0       0     449      -77   25          0  |       406       396          0        96         0
SEP-26   8200 P        0       0       0       0       0  |       0       0       0     493      -64   25          0  |       443       310          0      3898         0
SEP-26   8300 P        0       0       0       0       0  |       0       0       0     534      -73   24          0  |       478       291          0      5320         0
SEP-26   8400 P        0       0       0       0       0  |       0       0       0     581      -79   24          0  |       651       287          0      1708         0
SEP-26   8500 P        0       0       0       0       0  |       0       0       0     626      -88   24          0  |       691       311          0      2775         0
SEP-26   8600 P        0       0       0       0       0  |       0       0       0     685      -88   24          0  |       650       503          0       766         0
SEP-26   8700 P        0       0       0       0       0  |       0       0       0     747      -89   24          0  |       631       497          0       577         0
SEP-26   8800 P        0       0       0       0       0  |       0       0       0     809      -91   24          0  |       701       546          0       600         0
SEP-26   8900 P        0       0       0       0       0  |       0       0       0     873      -94   24          0  |       749       574          0       103         0
SEP-26   9000 P        0       0       0       0       0  |       0       0       0     939     -103   24          0  |       798       552          0       291         0
SEP-26   9100 P        0       0       0       0       0  |       0       0       0    1008     -106   24          0  |       835       690          0       942         0
SEP-26   9200 P        0       0       0       0       0  |       0       0       0    1079     -109   24          0  |       670       669          0      1468         0
SEP-26   9300 P        0       0       0       0       0  |       0       0       0    1153     -111   24          0  |         0         0          0      1655         0
SEP-26   9400 P        0       0       0       0       0  |       0       0       0    1228     -114   23          0  |         0         0          0       272         0
SEP-26   9500 P        0       0       0       0       0  |       0       0       0    1305     -116   23          0  |       863       723          0       424         0
SEP-26   9600 P        0       0       0       0       0  |       0       0       0    1385     -118   23          0  |      1450       913          0        31         0
SEP-26   9700 P        0       0       0       0       0  |       0       0       0    1466     -120   23          0  |         0         0          0         0         0
SEP-26   9800 P        0       0       0       0       0  |       0       0       0    1548     -122   23          0  |         0         0          0         0         0
SEP-26   9900 P        0       0       0       0       0  |       0       0       0    1632     -124   23          0  |         0         0          0         0         0
SEP-26  10000 P        0       0       0       0       0  |       0       0       0    1718     -125   23          0  |      1057      1057          0         1         0
SEP-26  10100 P        0       0       0       0       0  |       0       0       0    1805     -127   23          0  |         0         0          0         0         0
SEP-26  10200 P        0       0       0       0       0  |       0       0       0    1893     -129   23          0  |         0         0          0         0         0
SEP-26  10300 P        0       0       0       0       0  |       0       0       0    1983     -130   23          0  |         0         0          0         0         0
SEP-26  10400 P        0       0       0       0       0  |       0       0       0    2073     -131   23          0  |         0         0          0         0         0
SEP-26  10500 P        0       0       0       0       0  |       0       0       0    2165     -132   23          0  |         0         0          0         0         0
SEP-26  10600 P        0       0       0       0       0  |       0       0       0    2257     -133   23          0  |         0         0          0         0         0
SEP-26  10700 P        0       0       0       0       0  |       0       0       0    2350     -135   23          0  |         0         0          0         0         0
SEP-26  10800 P        0       0       0       0       0  |       0       0       0    2444     -135   23          0  |         0         0          0         0         0
SEP-26  10900 P        0       0       0       0       0  |       0       0       0    2539     -136   23          0  |         0         0          0         0         0
SEP-26  11000 P        0       0       0       0       0  |       0       0       0    2634     -137   23          0  |         0         0          0         0         0
SEP-26  11100 P        0       0       0       0       0  |       0       0       0    2730     -137   23          0  |      2129      2128          0         4         0
SEP-26  11200 P        0       0       0       0       0  |       0       0       0    2826     -138   23          0  |      2217      2216          0         4         0
SEP-26  11300 P        0       0       0       0       0  |       0       0       0    2923     -139   23          0  |      2306      2305          0         5         0
SEP-26  11400 P        0       0       0       0       0  |       0       0       0    3020     -139   22          0  |      2395      2395          0         5         0
SEP-26  11500 P        0       0       0       0       0  |       0       0       0    3117     -140   22          0  |      2486      2485          0         5         0
SEP-26  11600 P        0       0       0       0       0  |       0       0       0    3215     -141   22          0  |         0         0          0         0         0
SEP-26  11700 P        0       0       0       0       0  |       0       0       0    3313     -141   22          0  |         0         0          0         0         0
SEP-26  11800 P        0       0       0       0       0  |       0       0       0    3412     -141   22          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT              519  | TOTAL PUT                  519     33965      +500

                                                                                                                      | MONTH PUT/CALL RATIO      0.56
                                                                                                                      | MONTH TOTAL               1443     56553     +1085

 
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    4545     +144   37          0  |         0         0          0         0         0
DEC-26   4000 C        0       0       0       0       0  |       0       0       0    4446     +144   36          0  |      5000      4930          0         0         0
DEC-26   4100 C        0       0       0       0       0  |       0       0       0    4348     +144   37          0  |         0         0          0         0         0
DEC-26   4200 C        0       0       0       0       0  |       0       0       0    4249     +144   36          0  |         0         0          0         0         0
DEC-26   4300 C        0       0       0       0       0  |       0       0       0    4151     +144   36          0  |         0         0          0         0         0
DEC-26   4400 C        0       0       0       0       0  |       0       0       0    4053     +144   36          0  |         0         0          0         0         0
DEC-26   4500 C        0       0       0       0       0  |       0       0       0    3955     +143   35          0  |         0         0          0         0         0
DEC-26   4600 C        0       0       0       0       0  |       0       0       0    3857     +143   35          0  |         0         0          0         0         0
DEC-26   4700 C        0       0       0       0       0  |       0       0       0    3760     +143   35          0  |         0         0          0         0         0
DEC-26   4800 C        0       0       0       0       0  |       0       0       0    3663     +142   34          0  |         0         0          0         0         0
DEC-26   4900 C        0       0       0       0       0  |       0       0       0    3566     +141   34          0  |         0         0          0         0         0
DEC-26   5000 C        0       0       0       0       0  |       0       0       0    3470     +141   34          0  |         0         0          0         0         0
DEC-26   5200 C        0       0       0       0       0  |       0       0       0    3279     +140   33          0  |         0         0          0         1         0
DEC-26   5400 C        0       0       0       0       0  |       0       0       0    3090     +139   33          0  |         0         0          0         0         0
DEC-26   5600 C        0       0       0       0       0  |       0       0       0    2903     +137   32          0  |       850       850          0         1         0
DEC-26   5800 C        0       0       0       0       0  |       0       0       0    2718     +135   32          0  |         0         0          0         0         0
DEC-26   6000 C        0       0       0       0       0  |       0       0       0    2537     +133   31          0  |         0         0          0         0         0
DEC-26   6200 C        0       0       0       0       0  |       0       0       0    2359     +131   30          0  |         0         0          0         0         0
DEC-26   6400 C        0       0       0       0       0  |       0       0       0    2184     +127   30          0  |         0         0          0         0         0
DEC-26   6600 C        0       0       0       0       0  |       0       0       0    2013     +123   29          0  |         0         0          0         0         0
DEC-26   6700 C        0       0       0       0       0  |       0       0       0    1929     +121   29          0  |         0         0          0         0         0
DEC-26   6800 C        0       0       0       0       0  |       0       0       0    1847     +120   29          0  |         0         0          0         0         0
DEC-26   6900 C        0       0       0       0       0  |       0       0       0    1765     +117   28          0  |         0         0          0         0         0
DEC-26   7000 C        0       0       0       0       0  |       0       0       0    1685     +115   28          0  |         0         0          0         0         0
DEC-26   7100 C        0       0       0       0       0  |       0       0       0    1607     +113   28          0  |         0         0          0         0         0
DEC-26   7200 C        0       0       0       0       0  |       0       0       0    1529     +110   27          0  |         0         0          0         0         0
DEC-26   7300 C        0       0       0       0       0  |       0       0       0    1454     +108   27          0  |         0         0          0         0         0
DEC-26   7400 C        0       0       0       0       0  |       0       0       0    1379     +105   27          0  |         0         0          0         0         0
DEC-26   7500 C        0       0       0       0       0  |       0       0       0    1306     +102   27          0  |         0         0          0         0         0
DEC-26   7600 C        0       0       0       0       0  |       0       0       0    1235      +99   26          0  |         0         0          0         0         0
DEC-26   7700 C        0       0       0       0       0  |       0       0       0    1166      +96   26          0  |         0         0          0         0         0
DEC-26   7800 C        0       0       0       0       0  |       0       0       0    1098      +93   26          0  |         0         0          0         0         0
DEC-26   7900 C        0       0       0       0       0  |       0       0       0    1032     +111   25          0  |         0         0          0         0         0
DEC-26   8000 C        0       0       0       0       0  |       0       0       0     947      +85   24          0  |         0         0          0         0         0
DEC-26   8100 C        0       0       0       0       0  |       0       0       0     887      +81   24          0  |         0         0          0         0         0
DEC-26   8200 C        0       0       0       0       0  |       0       0       0     830      +77   24          0  |       737       737          0         1         0
DEC-26   8300 C        0       0       0       0       0  |       0       0       0     772      +66   24          0  |         0         0          0         0         0
DEC-26   8400 C        0       0       0       0       0  |       0       0       0     720      +63   24          0  |      1795       540          0      1201         0
DEC-26   8500 C        0       0       0       0       0  |       0       0       0     670      +61   23          0  |         0         0          0      1100         0
DEC-26   8600 C        0       0       0       0       0  |       0       0       0     623      +54   23          0  |       557       557          0       102         0
DEC-26   8700 C        0       0       0       0       0  |       0       0       0     584      +55   23          0  |         0         0          0         0         0
DEC-26   8800 C        0       0       0       0       0  |       0       0       0     542      +51   23          0  |       801       588          0        90         0
DEC-26   8900 C        0       0       0       0       0  |       0       0       0     503      +51   23          0  |       884       829          0        24         0
DEC-26   9000 C        0       0       0       0       0  |       0       0       0     467      +45   23          0  |      1190       417          0      1914         0
DEC-26   9100 C        0       0       0       0       0  |       0       0       0     434      +43   23          0  |       450       450          0       350         0
DEC-26   9200 C        0       0       0       0       0  |       0       0       0     402      +39   23          0  |       831       724          0      2870         0
DEC-26   9300 C        0       0       0       0       0  |       0       0       0     372      +39   23          0  |       871       651          0       650         0
DEC-26   9400 C        0       0       0       0       0  |       0       0       0     344      +35   23          0  |      1020       880          0       400         0
DEC-26   9500 C        0       0       0       0       0  |       0       0       0     321      +35   23          0  |       864       420          0       570         0
DEC-26   9600 C        0       0       0       0       0  |       0       0       0     298      +31   23          0  |         0         0          0      1700         0
DEC-26   9700 C        0       0       0       0       0  |       0       0       0     280      +35   23          0  |         0         0          0         0         0
DEC-26   9800 C        0       0       0       0       0  |       0       0       0     257      +32   23          0  |       545       248          0        69         0
DEC-26   9900 C        0       0       0       0       0  |       0       0       0     238      +26   23          0  |       700       494          0        13         0
DEC-26  10000 C        0       0       0       0       0  |       0       0       0     220      +28   23          0  |       616       209          0       636         0
DEC-26  10100 C        0       0       0       0       0  |     205     205     205     203      +26   23          1  |       279       205          1         8        +1
DEC-26  10200 C        0       0       0       0       0  |       0       0       0     186      +29   23          0  |         0         0          0         0         0
DEC-26  10300 C        0       0       0       0       0  |       0       0       0     170      +27   23          0  |         0         0          0         0         0
DEC-26  10400 C        0       0       0       0       0  |       0       0       0     151      +21   23          0  |       155       155          0      1101         0
DEC-26  10500 C        0       0       0       0       0  |       0       0       0     137      +19   23          0  |       174       174          0         5         0
DEC-26  10600 C        0       0       0       0       0  |       0       0       0     125      +18   23          0  |       393       163          0         5         0
DEC-26  10700 C        0       0       0       0       0  |       0       0       0     113      +16   23          0  |       306       154          0         5         0
DEC-26  10800 C        0       0       0       0       0  |       0       0       0     103      +16   23          0  |         0         0          0         0         0
DEC-26  10900 C        0       0       0       0       0  |       0       0       0      93      +14   23          0  |       267       267          0         5         0
DEC-26  11000 C        0       0       0       0       0  |       0       0       0      84      +13   23          0  |       130        97          0       272         0
DEC-26  11100 C        0       0       0       0       0  |       0       0       0      76      +12   23          0  |       262       135          0        13         0
DEC-26  11200 C        0       0       0       0       0  |       0       0       0      69      +12   23          0  |         0         0          0         0         0
DEC-26  11300 C        0       0       0       0       0  |       0       0       0      62      +10   23          0  |         0         0          0         0         0
DEC-26  11400 C        0       0       0       0       0  |       0       0       0      56      +10   23          0  |       113       113          0         5         0
DEC-26  11500 C        0       0       0       0       0  |       0       0       0      50       +9   22          0  |         0         0          0         0         0
DEC-26  11600 C        0       0       0       0       0  |       0       0       0      45       +8   22          0  |         0         0          0         0         0
DEC-26  11800 C        0       0       0       0       0  |      57      57      57      36       +7   22         34  |        57        57         34       687       +33
DEC-26  12000 C        0       0       0       0       0  |      49      49      49      29       +6   22          1  |        49        49          1         1        +1
DEC-26  12200 C        0       0       0       0       0  |       0       0       0      23       +5   22          0  |         0         0          0         0         0
DEC-26  12400 C        0       0       0       0       0  |       0       0       0      18       +4   22          0  |         0         0          0         0         0
DEC-26  12600 C        0       0       0       0       0  |       0       0       0      14       +3   22          0  |       103        51          0       771         0
DEC-26  12800 C        0       0       0       0       0  |       0       0       0      11       +3   22          0  |        56        43          0         6         0
DEC-26  13000 C        0       0       0       0       0  |       0       0       0       9       +3   22          0  |        97        46          0         0         0
DEC-26  13200 C        0       0       0       0       0  |       0       0       0       7       +2   22          0  |       111        73          0        19         0
DEC-26  13400 C        0       0       0       0       0  |       0       0       0       5       +1   21          0  |         0         0          0         0         0
DEC-26  13600 C        0       0       0       0       0  |       0       0       0       4       +1   22          0  |         0         0          0         0         0
DEC-26  13800 C        0       0       0       0       0  |       0       0       0       3       +1   21          0  |        85        30          0         6         0
DEC-26  14000 C        0       0       0       0       0  |       0       0       0       2       +1   21          0  |       146        28          0         9         0
DEC-26  14200 C        0       0       0       0       0  |       0       0       0       1        0   20          0  |         0         0          0         0         0
DEC-26  14400 C        0       0       0       0       0  |       0       0       0       1        0   21          0  |        64        64          0         5         0
DEC-26  14600 C        0       0       0       0       0  |       0       0       0       1        0   21          0  |        11         8          0         8         0
DEC-26  14800 C        0       0       0       0       0  |       8       8       8       1        0   22          1  |        10         1          1         8        +1
DEC-26  15000 C        0       0       0       0       0  |       7       7       7       1        0   22          1  |        50         7          1        42        +1

                              TOTAL CALL               0  |                               TOTAL CALL              38  | TOTAL CALL                  38     14673       +37

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-26   3900 P        0       0       0       0       0  |       0       0       0       5       -1   37          0  |        30        18          0        66         0
DEC-26   4000 P        0       0       0       0       0  |       0       0       0       6       -1   36          0  |        33        21          0        39         0
DEC-26   4100 P        0       0       0       0       0  |       0       0       0       8       -1   37          0  |         0         0          0         0         0
DEC-26   4200 P        0       0       0       0       0  |       0       0       0       9       -1   36          0  |         0         0          0         0         0
DEC-26   4300 P        0       0       0       0       0  |       0       0       0      11       -1   36          0  |         0         0          0         0         0
DEC-26   4400 P        0       0       0       0       0  |       0       0       0      13       -1   36          0  |         0         0          0         0         0
DEC-26   4500 P        0       0       0       0       0  |       0       0       0      15       -2   35          0  |        39        37          0         7         0
DEC-26   4600 P        0       0       0       0       0  |       0       0       0      17       -2   35          0  |         0         0          0         0         0
DEC-26   4700 P        0       0       0       0       0  |       0       0       0      20       -2   35          0  |        49        39          0        11         0
DEC-26   4800 P        0       0       0       0       0  |       0       0       0      23       -3   34          0  |        45        44          0        14         0
DEC-26   4900 P        0       0       0       0       0  |       0       0       0      26       -4   34          0  |        42        30          0         4         0
DEC-26   5000 P        0       0       0       0       0  |       0       0       0      30       -4   34          0  |        54        49          0        13         0
DEC-26   5200 P        0       0       0       0       0  |       0       0       0      39       -5   33          0  |        67        67          0         3         0
DEC-26   5400 P        0       0       0       0       0  |       0       0       0      50       -6   33          0  |        82        59          0        71         0
DEC-26   5600 P        0       0       0       0       0  |       0       0       0      63       -8   32          0  |       155        76          0        10         0
DEC-26   5800 P        0       0       0       0       0  |       0       0       0      78      -10   32          0  |         0         0          0       500         0
DEC-26   6000 P        0       0       0       0       0  |       0       0       0      97      -12   31          0  |       560       101          0      2100         0
DEC-26   6200 P        0       0       0       0       0  |       0       0       0     119      -14   30          0  |         0         0          0         0         0
DEC-26   6400 P        0       0       0       0       0  |       0       0       0     144      -18   30          0  |       260       187          0      1407         0
DEC-26   6600 P        0       0       0       0       0  |     194     195     194     177      -18   29        200  |       216       194        200       250      +200
DEC-26   6700 P        0       0       0       0       0  |     204     209     202     191      -22   29        249  |       232       202        249       250      +200
DEC-26   6800 P        0       0       0       0       0  |     222     225     214     207      -30   29        201  |       234       190        201       550      +200
DEC-26   6900 P        0       0       0       0       0  |     240     240     226     224      -32   28        274  |       258       200        274      1650      +200
DEC-26   7000 P        0       0       0       0       0  |     257     257     240     242      -34   28        271  |       777       190        271      3778      +271
DEC-26   7100 P        0       0       0       0       0  |       0       0       0     268      -29   28          0  |       286       233          0       400         0
DEC-26   7200 P        0       0       0       0       0  |       0       0       0     289      -32   27          0  |       365       219          0       704         0
DEC-26   7300 P        0       0       0       0       0  |       0       0       0     310      -33   27          0  |       282       276          0       736         0
DEC-26   7400 P        0       0       0       0       0  |       0       0       0     334      -39   27          0  |       411       246          0      1087         0
DEC-26   7500 P        0       0       0       0       0  |       0       0       0     362      -41   26          0  |       345       237          0      1031         0
DEC-26   7600 P        0       0       0       0       0  |       0       0       0     391      -43   26          0  |       412       256          0      1105         0
DEC-26   7700 P        0       0       0       0       0  |       0       0       0     422      -44   26          0  |       435       286          0        23         0
DEC-26   7800 P        0       0       0       0       0  |       0       0       0     454      -48   26          0  |       308       299          0        92         0
DEC-26   7900 P        0       0       0       0       0  |       0       0       0     495      -46   26          0  |       522       379          0       207         0
DEC-26   8000 P        0       0       0       0       0  |       0       0       0     532      -50   25          0  |       540       349          0      3006         0
DEC-26   8100 P        0       0       0       0       0  |       0       0       0     573      -53   25          0  |       508       387          0       115         0
DEC-26   8200 P        0       0       0       0       0  |       0       0       0     615      -59   25          0  |       548       411          0       706         0
DEC-26   8300 P        0       0       0       0       0  |     629     629     629     661      -61   25          1  |       629       348          1         8        -1
DEC-26   8400 P        0       0       0       0       0  |       0       0       0     703      -69   24          0  |       533       478          0       721         0
DEC-26   8500 P        0       0       0       0       0  |       0       0       0     753      -74   24          0  |       809       492          0       564         0
DEC-26   8600 P        0       0       0       0       0  |       0       0       0     807      -79   24          0  |       865       430          0       407         0
DEC-26   8700 P        0       0       0       0       0  |       0       0       0     857      -90   24          0  |       598       525          0       291         0
DEC-26   8800 P        0       0       0       0       0  |       0       0       0     916      -93   24          0  |       652       638          0       692         0
DEC-26   8900 P        0       0       0       0       0  |       0       0       0     978      -96   24          0  |       775       684          0         4         0
DEC-26   9000 P        0       0       0       0       0  |       0       0       0    1042      -95   24          0  |       824       699          0      1410         0
DEC-26   9100 P        0       0       0       0       0  |       0       0       0    1107      -98   24          0  |       854       751          0       871         0
DEC-26   9200 P        0       0       0       0       0  |       0       0       0    1174     -101   24          0  |       806       806          0      1800         0
DEC-26   9300 P        0       0       0       0       0  |       0       0       0    1244     -103   24          0  |       833       831          0       100         0
DEC-26   9400 P        0       0       0       0       0  |       0       0       0    1315     -105   24          0  |         0         0          0         0         0
DEC-26   9500 P        0       0       0       0       0  |       0       0       0    1388     -107   23          0  |         0         0          0       500         0
DEC-26   9600 P        0       0       0       0       0  |       0       0       0    1462     -110   23          0  |         0         0          0         0         0
DEC-26   9700 P        0       0       0       0       0  |       0       0       0    1538     -112   23          0  |      1317       947          0         1         0
DEC-26   9800 P        0       0       0       0       0  |       0       0       0    1616     -114   23          0  |         0         0          0         0         0
DEC-26   9900 P        0       0       0       0       0  |       0       0       0    1695     -116   23          0  |         0         0          0         0         0
DEC-26  10000 P        0       0       0       0       0  |       0       0       0    1776     -117   23          0  |         0         0          0         0         0
DEC-26  10100 P        0       0       0       0       0  |       0       0       0    1858     -119   23          0  |         0         0          0         0         0
DEC-26  10200 P        0       0       0       0       0  |       0       0       0    1941     -121   23          0  |         0         0          0         0         0
DEC-26  10300 P        0       0       0       0       0  |       0       0       0    2025     -123   23          0  |         0         0          0         0         0
DEC-26  10400 P        0       0       0       0       0  |       0       0       0    2111     -124   23          0  |         0         0          0         0         0
DEC-26  10500 P        0       0       0       0       0  |       0       0       0    2197     -126   23          0  |      1458      1458          0         3         0
DEC-26  10600 P        0       0       0       0       0  |       0       0       0    2285     -127   23          0  |         0         0          0         0         0
DEC-26  10700 P        0       0       0       0       0  |       0       0       0    2373     -129   23          0  |         0         0          0         0         0
DEC-26  10800 P        0       0       0       0       0  |       0       0       0    2463     -129   23          0  |      1685      1683          0         3         0
DEC-26  10900 P        0       0       0       0       0  |       0       0       0    2553     -131   23          0  |         0         0          0         0         0
DEC-26  11000 P        0       0       0       0       0  |       0       0       0    2644     -132   23          0  |         0         0          0         0         0
DEC-26  11100 P        0       0       0       0       0  |       0       0       0    2736     -133   23          0  |      2261      2261          0         1         0
DEC-26  11200 P        0       0       0       0       0  |       0       0       0    2829     -133   23          0  |         0         0          0         0         0
DEC-26  11300 P        0       0       0       0       0  |       0       0       0    2922     -135   23          0  |      2434      2434          0         1         0
DEC-26  11400 P        0       0       0       0       0  |       0       0       0    3016     -135   23          0  |         0         0          0         0         0
DEC-26  11500 P        0       0       0       0       0  |       0       0       0    3110     -136   22          0  |         0         0          0         0         0
DEC-26  11600 P        0       0       0       0       0  |       0       0       0    3205     -137   22          0  |         0         0          0         0         0
DEC-26  11800 P        0       0       0       0       0  |       0       0       0    3396     -138   22          0  |         0         0          0         0         0
DEC-26  12000 P        0       0       0       0       0  |       0       0       0    3589     -139   22          0  |         0         0          0         0         0
DEC-26  12200 P        0       0       0       0       0  |       0       0       0    3783     -140   22          0  |         0         0          0         0         0
DEC-26  12400 P        0       0       0       0       0  |       0       0       0    3978     -141   22          0  |         0         0          0         0         0
DEC-26  12600 P        0       0       0       0       0  |       0       0       0    4174     -142   22          0  |         0         0          0         0         0
DEC-26  12800 P        0       0       0       0       0  |       0       0       0    4371     -142   22          0  |         0         0          0         0         0
DEC-26  13000 P        0       0       0       0       0  |       0       0       0    4569     -142   22          0  |         0         0          0         0         0
DEC-26  13200 P        0       0       0       0       0  |       0       0       0    4767     -143   22          0  |         0         0          0         0         0
DEC-26  13400 P        0       0       0       0       0  |       0       0       0    4965     -144   21          0  |         0         0          0         0         0
DEC-26  13600 P        0       0       0       0       0  |       0       0       0    5164     -144   22          0  |         0         0          0         0         0
DEC-26  13800 P        0       0       0       0       0  |       0       0       0    5363     -144   21          0  |         0         0          0         0         0
DEC-26  14000 P        0       0       0       0       0  |       0       0       0    5562     -144   21          0  |         0         0          0         0         0
DEC-26  14200 P        0       0       0       0       0  |       0       0       0    5762     -144   22          0  |         0         0          0         0         0
DEC-26  14400 P        0       0       0       0       0  |       0       0       0    5961     -145   21          0  |         0         0          0         0         0
DEC-26  14600 P        0       0       0       0       0  |       0       0       0    6161     -145   21          0  |         0         0          0         0         0
DEC-26  14800 P        0       0       0       0       0  |       0       0       0    6361     -144   22          0  |         0         0          0         0         0
DEC-26  15000 P        0       0       0       0       0  |       0       0       0    6560     -145    0          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT             1196  | TOTAL PUT                 1196     27312     +1070

                                                                                                                      | MONTH PUT/CALL RATIO     31.47
                                                                                                                      | MONTH TOTAL               1234     41985     +1107

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
MAR-27   6600 C        0       0       0       0       0  |       0       0       0    2098     +102   27          0  |         0         0          0         0         0
MAR-27   6700 C        0       0       0       0       0  |       0       0       0    2017     +101   27          0  |         0         0          0         0         0
MAR-27   6800 C        0       0       0       0       0  |       0       0       0    1937      +99   26          0  |         0         0          0         0         0
MAR-27   6900 C        0       0       0       0       0  |       0       0       0    1859      +97   26          0  |         0         0          0         0         0
MAR-27   7000 C        0       0       0       0       0  |       0       0       0    1782      +95   26          0  |         0         0          0         0         0
MAR-27   7100 C        0       0       0       0       0  |       0       0       0    1707      +94   26          0  |         0         0          0         0         0
MAR-27   7200 C        0       0       0       0       0  |       0       0       0    1633      +92   26          0  |         0         0          0         0         0
MAR-27   7300 C        0       0       0       0       0  |       0       0       0    1561      +91   26          0  |         0         0          0         0         0
MAR-27   7400 C        0       0       0       0       0  |       0       0       0    1491      +90   26          0  |         0         0          0         0         0
MAR-27   7500 C        0       0       0       0       0  |       0       0       0    1422      +89   25          0  |         0         0          0         0         0
MAR-27   7600 C        0       0       0       0       0  |       0       0       0    1355      +88   25          0  |         0         0          0         0         0
MAR-27   7700 C        0       0       0       0       0  |       0       0       0    1289      +86   25          0  |         0         0          0         0         0
MAR-27   7800 C        0       0       0       0       0  |       0       0       0    1226      +86   25          0  |         0         0          0         0         0
MAR-27   7900 C        0       0       0       0       0  |       0       0       0    1164     +106   25          0  |         0         0          0         0         0
MAR-27   8000 C        0       0       0       0       0  |       0       0       0    1091      +91   24          0  |         0         0          0         0         0
MAR-27   8100 C        0       0       0       0       0  |       0       0       0    1032      +87   24          0  |         0         0          0         0         0
MAR-27   8200 C        0       0       0       0       0  |       0       0       0     975      +84   24          0  |         0         0          0         0         0
MAR-27   8300 C        0       0       0       0       0  |       0       0       0     921      +76   24          0  |         0         0          0         0         0
MAR-27   8400 C        0       0       0       0       0  |       0       0       0     868      +76   24          0  |         0         0          0         0         0
MAR-27   8500 C        0       0       0       0       0  |       0       0       0     818      +72   24          0  |         0         0          0         0         0
MAR-27   8600 C        0       0       0       0       0  |       0       0       0     768      +67   23        300  |         0         0        300       400      +300
MAR-27   8700 C        0       0       0       0       0  |       0       0       0     724      +64   23          0  |         0         0          0         0         0
MAR-27   8800 C        0       0       0       0       0  |       0       0       0     673      +53   23          0  |         0         0          0         0         0
MAR-27   8900 C        0       0       0       0       0  |       0       0       0     634      +48   23          0  |         0         0          0         0         0
MAR-27   9000 C        0       0       0       0       0  |       0       0       0     596      +45   23          0  |         0         0          0         0         0
MAR-27   9100 C        0       0       0       0       0  |       0       0       0     562      +45   23          0  |         0         0          0         0         0
MAR-27   9200 C        0       0       0       0       0  |       0       0       0     529      +46   23          0  |         0         0          0         0         0
MAR-27   9300 C        0       0       0       0       0  |       0       0       0     498      +44   23          0  |         0         0          0         0         0
MAR-27   9400 C        0       0       0       0       0  |       0       0       0     469      +43   23          0  |         0         0          0         0         0
MAR-27   9500 C        0       0       0       0       0  |       0       0       0     441      +44   23          0  |         0         0          0         0         0
MAR-27   9600 C        0       0       0       0       0  |       0       0       0     415      +39   23          0  |         0         0          0         0         0
MAR-27   9700 C        0       0       0       0       0  |       0       0       0     390      +38   23          0  |         0         0          0         0         0
MAR-27   9800 C        0       0       0       0       0  |       0       0       0     352      +25   23          0  |         0         0          0         0         0
MAR-27   9900 C        0       0       0       0       0  |       0       0       0     327      +27   23          0  |         0         0          0         0         0
MAR-27  10000 C        0       0       0       0       0  |       0       0       0     303      +24   23          0  |         0         0          0         0         0
MAR-27  10100 C        0       0       0       0       0  |       0       0       0     280      +21   23          0  |         0         0          0         0         0
MAR-27  10200 C        0       0       0       0       0  |       0       0       0     259      +19   22          0  |         0         0          0         0         0
MAR-27  10300 C        0       0       0       0       0  |       0       0       0     239      +17   22          0  |         0         0          0         0         0
MAR-27  10400 C        0       0       0       0       0  |       0       0       0     220      +15   22          0  |         0         0          0         0         0
MAR-27  10500 C        0       0       0       0       0  |       0       0       0     202      +12   22          0  |         0         0          0         0         0
MAR-27  10600 C        0       0       0       0       0  |       0       0       0     186      +11   22          0  |         0         0          0         0         0
MAR-27  10700 C        0       0       0       0       0  |       0       0       0     171      +10   22          0  |       220       219          0        10         0

                              TOTAL CALL               0  |                               TOTAL CALL             300  | TOTAL CALL                 300       410      +300

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
MAR-27   6600 P        0       0       0       0       0  |     237     237     237     189      -44   27        100  |       237       237        100       100      +100
MAR-27   6700 P        0       0       0       0       0  |     254     255     254     208      -45   27        100  |       255       254        100       100      +100
MAR-27   6800 P        0       0       0       0       0  |     265     265     265     228      -47   26         50  |       265       265         50        50       +50
MAR-27   6900 P        0       0       0       0       0  |     284     284     284     250      -49   26         50  |       284       284         50        50       +50
MAR-27   7000 P        0       0       0       0       0  |     307     307     307     273      -60   26         50  |       307       307         50        50       +50
MAR-27   7100 P        0       0       0       0       0  |       0       0       0     298      -55   26          0  |         0         0          0         0         0
MAR-27   7200 P        0       0       0       0       0  |       0       0       0     324      -55   26          0  |         0         0          0         0         0
MAR-27   7300 P        0       0       0       0       0  |       0       0       0     352      -55   26          0  |         0         0          0         0         0
MAR-27   7400 P        0       0       0       0       0  |       0       0       0     382      -55   26          0  |         0         0          0         0         0
MAR-27   7500 P        0       0       0       0       0  |       0       0       0     413      -55   25        200  |         0         0        200       200      +200
MAR-27   7600 P        0       0       0       0       0  |       0       0       0     446      -54   25          0  |         0         0          0         0         0
MAR-27   7700 P        0       0       0       0       0  |       0       0       0     480      -56   25          0  |         0         0          0         0         0
MAR-27   7800 P        0       0       0       0       0  |       0       0       0     531      -42   25          0  |         0         0          0         0         0
MAR-27   7900 P        0       0       0       0       0  |       0       0       0     569      -42   25          0  |         0         0          0         0         0
MAR-27   8000 P        0       0       0       0       0  |       0       0       0     607      -47   25          0  |         0         0          0         0         0
MAR-27   8100 P        0       0       0       0       0  |       0       0       0     648      -51   25          0  |         0         0          0         0         0
MAR-27   8200 P        0       0       0       0       0  |       0       0       0     691      -54   25          0  |       596       557          0        15         0
MAR-27   8300 P        0       0       0       0       0  |       0       0       0     737      -59   25          0  |       635       598          0        56         0
MAR-27   8400 P        0       0       0       0       0  |       0       0       0     784      -63   24          0  |       680       622          0        58         0
MAR-27   8500 P        0       0       0       0       0  |       0       0       0     833      -68   24          0  |       902       670          0        74         0
MAR-27   8600 P        0       0       0       0       0  |       0       0       0     886      -74   24        300  |       900       723        300       424      +281
MAR-27   8700 P        0       0       0       0       0  |       0       0       0     940      -76   24          0  |         0         0          0         0         0
MAR-27   8800 P        0       0       0       0       0  |       0       0       0     985      -91   24          0  |         0         0          0         0         0
MAR-27   8900 P        0       0       0       0       0  |       0       0       0    1043      -96   24          0  |         0         0          0         0         0
MAR-27   9000 P        0       0       0       0       0  |       0       0       0    1103      -90   24          0  |         0         0          0         0         0
MAR-27   9100 P        0       0       0       0       0  |       0       0       0    1165      -93   23          0  |         0         0          0         0         0
MAR-27   9200 P        0       0       0       0       0  |       0       0       0    1228      -97   23          0  |         0         0          0         0         0
MAR-27   9300 P        0       0       0       0       0  |       0       0       0    1293     -101   23          0  |         0         0          0         0         0
MAR-27   9400 P        0       0       0       0       0  |       0       0       0    1360     -104   23          0  |         0         0          0         0         0
MAR-27   9500 P        0       0       0       0       0  |       0       0       0    1428     -108   23          0  |         0         0          0         0         0
MAR-27   9600 P        0       0       0       0       0  |       0       0       0    1499     -110   23          0  |         0         0          0         0         0
MAR-27   9700 P        0       0       0       0       0  |       0       0       0    1570     -114   23          0  |         0         0          0         0         0
MAR-27   9800 P        0       0       0       0       0  |       0       0       0    1643     -117   23          0  |         0         0          0         0         0
MAR-27   9900 P        0       0       0       0       0  |       0       0       0    1718     -119   23          0  |         0         0          0         0         0
MAR-27  10000 P        0       0       0       0       0  |       0       0       0    1794     -122   23          0  |         0         0          0         0         0
MAR-27  10100 P        0       0       0       0       0  |       0       0       0    1871     -125   23          0  |         0         0          0         0         0
MAR-27  10200 P        0       0       0       0       0  |       0       0       0    1950     -127   22          0  |         0         0          0         0         0
MAR-27  10300 P        0       0       0       0       0  |       0       0       0    2030     -129   22          0  |         0         0          0         0         0
MAR-27  10400 P        0       0       0       0       0  |       0       0       0    2111     -131   22          0  |         0         0          0         0         0
MAR-27  10500 P        0       0       0       0       0  |       0       0       0    2193     -134   22          0  |         0         0          0         0         0
MAR-27  10600 P        0       0       0       0       0  |       0       0       0    2277     -135   22          0  |         0         0          0         0         0
MAR-27  10700 P        0       0       0       0       0  |       0       0       0    2362     -136   22          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT              850  | TOTAL PUT                  850      1177      +831

                                                                                                                      | MONTH PUT/CALL RATIO      2.83
                                                                                                                      | MONTH TOTAL               1150      1587     +1131

 
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    3190     +138   31          0  |         0         0          0         0         0
JUN-27   5600 C        0       0       0       0       0  |       0       0       0    3012     +136   30          0  |         0         0          0         0         0
JUN-27   5800 C        0       0       0       0       0  |       0       0       0    2837     +134   30          0  |         0         0          0         0         0
JUN-27   6000 C        0       0       0       0       0  |       0       0       0    2666     +132   29          0  |         0         0          0         0         0
JUN-27   6200 C        0       0       0       0       0  |       0       0       0    2498     +129   29          0  |         0         0          0         0         0
JUN-27   6400 C        0       0       0       0       0  |       0       0       0    2334     +125   29          0  |         0         0          0         0         0
JUN-27   6600 C        0       0       0       0       0  |       0       0       0    2174     +122   28          0  |         0         0          0         0         0
JUN-27   6800 C        0       0       0       0       0  |       0       0       0    2019     +118   28          0  |         0         0          0         0         0
JUN-27   7000 C        0       0       0       0       0  |       0       0       0    1868     +114   27          0  |         0         0          0         0         0
JUN-27   7200 C        0       0       0       0       0  |       0       0       0    1723     +110   27          0  |         0         0          0         0         0
JUN-27   7400 C        0       0       0       0       0  |       0       0       0    1547     +106   25          0  |         0         0          0         0         0
JUN-27   7600 C        0       0       0       0       0  |       0       0       0    1413     +100   25          0  |         0         0          0         0         0
JUN-27   7800 C        0       0       0       0       0  |       0       0       0    1287      +95   25          0  |         0         0          0         0         0
JUN-27   8000 C        0       0       0       0       0  |       0       0       0    1168      +89   24          0  |         0         0          0         0         0
JUN-27   8200 C        0       0       0       0       0  |       0       0       0    1057      +82   24          0  |         0         0          0         0         0
JUN-27   8400 C        0       0       0       0       0  |       0       0       0     955      +77   24          0  |         0         0          0         0         0
JUN-27   8600 C        0       0       0       0       0  |       0       0       0     861      +71   24          0  |         0         0          0       300         0
JUN-27   8800 C        0       0       0       0       0  |       0       0       0     773      +63   24          0  |         0         0          0         0         0
JUN-27   9000 C        0       0       0       0       0  |       0       0       0     696      +58   24          0  |       917       917          0         5         0
JUN-27   9200 C        0       0       0       0       0  |       0       0       0     624      +49   23          0  |       832       832          0         5         0
JUN-27   9400 C        0       0       0       0       0  |       0       0       0     561      +42   23          0  |         0         0          0         0         0
JUN-27   9600 C        0       0       0       0       0  |       0       0       0     503      +36   23          0  |         0         0          0         0         0
JUN-27   9800 C        0       0       0       0       0  |       0       0       0     450      +31   23          0  |         0         0          0         0         0
JUN-27  10000 C        0       0       0       0       0  |       0       0       0     402      +25   23          0  |         0         0          0         0         0
JUN-27  10200 C        0       0       0       0       0  |       0       0       0     359      +21   23          0  |         0         0          0         0         0
JUN-27  10400 C        0       0       0       0       0  |       0       0       0     319      +16   23          0  |         0         0          0         0         0
JUN-27  10600 C        0       0       0       0       0  |       0       0       0     285      +14   23          0  |         0         0          0         0         0
JUN-27  10800 C        0       0       0       0       0  |       0       0       0     255      +13   24          0  |         0         0          0         0         0
JUN-27  11000 C        0       0       0       0       0  |       0       0       0     228      +12   24          0  |         0         0          0         0         0
JUN-27  11200 C        0       0       0       0       0  |       0       0       0     204      +11   24          0  |       231       231          0         1         0
JUN-27  11400 C        0       0       0       0       0  |       0       0       0     183      +10   24          0  |         0         0          0         0         0
JUN-27  11600 C        0       0       0       0       0  |       0       0       0     162       +8   24          0  |         0         0          0         0         0
JUN-27  11800 C        0       0       0       0       0  |       0       0       0     143       +5   24          0  |       142       142          0         5         0
JUN-27  12000 C        0       0       0       0       0  |       0       0       0     125       +1   24          0  |         0         0          0         0         0
JUN-27  12200 C        0       0       0       0       0  |       0       0       0     110       -2   24          0  |       115       115          0         5         0
JUN-27  12400 C        0       0       0       0       0  |       0       0       0      96       -6   23          0  |         0         0          0         0         0
JUN-27  12600 C        0       0       0       0       0  |       0       0       0      84       -8   23          0  |         0         0          0         0         0
JUN-27  12800 C        0       0       0       0       0  |       0       0       0      73       -9   23          0  |         0         0          0         0         0
JUN-27  13000 C        0       0       0       0       0  |       0       0       0      64       -9   23          0  |         0         0          0       100         0
JUN-27  13200 C        0       0       0       0       0  |       0       0       0      56       -9   23          0  |         0         0          0         0         0
JUN-27  13400 C        0       0       0       0       0  |       0       0       0      48       -9   23          0  |         0         0          0         0         0
JUN-27  13600 C        0       0       0       0       0  |       0       0       0      42       -9   23          0  |         0         0          0         0         0
JUN-27  13800 C        0       0       0       0       0  |       0       0       0      36       -9   23          0  |         0         0          0         0         0
JUN-27  14000 C        0       0       0       0       0  |       0       0       0      32       -8   23          0  |         0         0          0         0         0
JUN-27  14200 C        0       0       0       0       0  |       0       0       0      27       -9   23          0  |         0         0          0         0         0
JUN-27  14400 C        0       0       0       0       0  |       0       0       0      24       -8   23          0  |         0         0          0         0         0
JUN-27  14600 C        0       0       0       0       0  |       0       0       0      20       -8   23          0  |         0         0          0         0         0
JUN-27  14800 C        0       0       0       0       0  |       0       0       0      17       -8   23          0  |         0         0          0         0         0
JUN-27  15000 C        0       0       0       0       0  |       0       0       0      15       -7   23          0  |       161       133          0         2         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0       423         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     110       -9   31          0  |         0         0          0         0         0
JUN-27   5600 P        0       0       0       0       0  |       0       0       0     133      -10   31          0  |         0         0          0         0         0
JUN-27   5800 P        0       0       0       0       0  |       0       0       0     159      -12   30          0  |         0         0          0         0         0
JUN-27   6000 P        0       0       0       0       0  |       0       0       0     188      -15   30          0  |         0         0          0         0         0
JUN-27   6200 P        0       0       0       0       0  |       0       0       0     219      -18   29          0  |       238       238          0         5         0
JUN-27   6400 P        0       0       0       0       0  |       0       0       0     251      -19   29          0  |       265       265          0         5         0
JUN-27   6600 P        0       0       0       0       0  |       0       0       0     285      -23   28          0  |       309       240          0         9         0
JUN-27   6800 P        0       0       0       0       0  |       0       0       0     326      -27   27          0  |       339       338          0        31         0
JUN-27   7000 P        0       0       0       0       0  |       0       0       0     374      -31   27          0  |       255       255          0         1         0
JUN-27   7200 P        0       0       0       0       0  |       0       0       0     427      -34   26          0  |       346       346          0         1         0
JUN-27   7400 P        0       0       0       0       0  |       0       0       0     484      -40   26          0  |         0         0          0         0         0
JUN-27   7600 P        0       0       0       0       0  |       0       0       0     550      -43   25          0  |         0         0          0         0         0
JUN-27   7800 P        0       0       0       0       0  |       0       0       0     623      -49   25          0  |         0         0          0         0         0
JUN-27   8000 P        0       0       0       0       0  |       0       0       0     704      -56   25          0  |       615       615          0         5         0
JUN-27   8200 P        0       0       0       0       0  |       0       0       0     793      -62   25          0  |       692       626          0       300         0
JUN-27   8400 P        0       0       0       0       0  |       0       0       0     890      -70   24          0  |       758       704          0        10         0
JUN-27   8600 P        0       0       0       0       0  |       0       0       0     995      -75   24          0  |       803       789          0        10         0
JUN-27   8800 P        0       0       0       0       0  |       0       0       0    1111      -81   24          0  |       881       881          0         5         0
JUN-27   9000 P        0       0       0       0       0  |       0       0       0    1232      -84   24          0  |         0         0          0         0         0
JUN-27   9200 P        0       0       0       0       0  |       0       0       0    1360      -90   24          0  |         0         0          0         0         0
JUN-27   9400 P        0       0       0       0       0  |       0       0       0    1495      -97   24          0  |         0         0          0         0         0
JUN-27   9600 P        0       0       0       0       0  |       0       0       0    1637     -101   24          0  |         0         0          0         0         0
JUN-27   9800 P        0       0       0       0       0  |       0       0       0    1784     -106   24          0  |         0         0          0         0         0
JUN-27  10000 P        0       0       0       0       0  |       0       0       0    1937     -110   24          0  |         0         0          0         0         0
JUN-27  10200 P        0       0       0       0       0  |       0       0       0    2095     -113   24          0  |         0         0          0         0         0
JUN-27  10400 P        0       0       0       0       0  |       0       0       0    2257     -117   24          0  |         0         0          0         0         0
JUN-27  10600 P        0       0       0       0       0  |       0       0       0    2409     -133   24          0  |         0         0          0         0         0
JUN-27  10800 P        0       0       0       0       0  |       0       0       0    2576     -137   24          0  |         0         0          0         0         0
JUN-27  11000 P        0       0       0       0       0  |       0       0       0    2747     -139   24          0  |         0         0          0         0         0
JUN-27  11200 P        0       0       0       0       0  |       0       0       0    2920     -142   24          0  |         0         0          0         0         0
JUN-27  11400 P        0       0       0       0       0  |       0       0       0    3096     -145   24          0  |         0         0          0         0         0
JUN-27  11600 P        0       0       0       0       0  |       0       0       0    3275     -147   24          0  |         0         0          0         0         0
JUN-27  11800 P        0       0       0       0       0  |       0       0       0    3456     -148   23          0  |         0         0          0         0         0
JUN-27  12000 P        0       0       0       0       0  |       0       0       0    3639     -150   23          0  |         0         0          0         0         0
JUN-27  12200 P        0       0       0       0       0  |       0       0       0    3824     -151   23          0  |         0         0          0         0         0
JUN-27  12400 P        0       0       0       0       0  |       0       0       0    4010     -153   23          0  |         0         0          0         0         0
JUN-27  12600 P        0       0       0       0       0  |       0       0       0    4199     -153   23          0  |         0         0          0         0         0
JUN-27  12800 P        0       0       0       0       0  |       0       0       0    4388     -154   23          0  |         0         0          0         0         0
JUN-27  13000 P        0       0       0       0       0  |       0       0       0    4579     -154   23          0  |         0         0          0         0         0
JUN-27  13200 P        0       0       0       0       0  |       0       0       0    4771     -155   23          0  |         0         0          0         0         0
JUN-27  13400 P        0       0       0       0       0  |       0       0       0    4964     -155   23          0  |         0         0          0         0         0
JUN-27  13600 P        0       0       0       0       0  |       0       0       0    5158     -155   23          0  |         0         0          0         0         0
JUN-27  13800 P        0       0       0       0       0  |       0       0       0    5352     -155   23          0  |         0         0          0         0         0
JUN-27  14000 P        0       0       0       0       0  |       0       0       0    5548     -154   23          0  |         0         0          0         0         0
JUN-27  14200 P        0       0       0       0       0  |       0       0       0    5743     -155   23          0  |         0         0          0         0         0
JUN-27  14400 P        0       0       0       0       0  |       0       0       0    5940     -154   23          0  |         0         0          0         0         0
JUN-27  14600 P        0       0       0       0       0  |       0       0       0    6137     -154   23          0  |         0         0          0         0         0
JUN-27  14800 P        0       0       0       0       0  |       0       0       0    6334     -154   23          0  |         0         0          0         0         0
JUN-27  15000 P        0       0       0       0       0  |       0       0       0    6532     -153   23          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0       382         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0       805         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    4593     +140   28          0  |         0         0          0         0         0
DEC-27   4000 C        0       0       0       0       0  |       0       0       0    4496     +140   28          0  |         0         0          0         0         0
DEC-27   4100 C        0       0       0       0       0  |       0       0       0    4399     +139   27          0  |         0         0          0         0         0
DEC-27   4200 C        0       0       0       0       0  |       0       0       0    4303     +138   27          0  |         0         0          0         0         0
DEC-27   4300 C        0       0       0       0       0  |       0       0       0    4207     +137   27          0  |         0         0          0         0         0
DEC-27   4400 C        0       0       0       0       0  |       0       0       0    4111     +136   27          0  |         0         0          0         0         0
DEC-27   4500 C        0       0       0       0       0  |       0       0       0    4016     +134   27          0  |         0         0          0         0         0
DEC-27   4600 C        0       0       0       0       0  |       0       0       0    3922     +133   27          0  |         0         0          0         0         0
DEC-27   4700 C        0       0       0       0       0  |       0       0       0    3829     +133   27          0  |         0         0          0         0         0
DEC-27   4800 C        0       0       0       0       0  |       0       0       0    3736     +131   27          0  |         0         0          0         0         0
DEC-27   4900 C        0       0       0       0       0  |       0       0       0    3644     +130   27          0  |         0         0          0         0         0
DEC-27   5000 C        0       0       0       0       0  |       0       0       0    3552     +128   27          0  |         0         0          0         0         0
DEC-27   5200 C        0       0       0       0       0  |       0       0       0    3372     +126   27          0  |         0         0          0         0         0
DEC-27   5400 C        0       0       0       0       0  |       0       0       0    3195     +123   26          0  |         0         0          0         0         0
DEC-27   5600 C        0       0       0       0       0  |       0       0       0    3022     +120   26          0  |         0         0          0         0         0
DEC-27   5800 C        0       0       0       0       0  |       0       0       0    2853     +117   26          0  |         0         0          0         0         0
DEC-27   6000 C        0       0       0       0       0  |       0       0       0    2689     +114   26          0  |         0         0          0         0         0
DEC-27   6200 C        0       0       0       0       0  |       0       0       0    2529     +111   26          0  |         0         0          0         0         0
DEC-27   6400 C        0       0       0       0       0  |       0       0       0    2374     +107   26          0  |         0         0          0         0         0
DEC-27   6600 C        0       0       0       0       0  |       0       0       0    2224     +104   25          0  |         0         0          0         0         0
DEC-27   6800 C        0       0       0       0       0  |       0       0       0    2080     +101   25          0  |         0         0          0         0         0
DEC-27   7000 C        0       0       0       0       0  |       0       0       0    1941      +98   25          0  |         0         0          0         0         0
DEC-27   7200 C        0       0       0       0       0  |       0       0       0    1807      +95   25          0  |         0         0          0         0         0
DEC-27   7400 C        0       0       0       0       0  |       0       0       0    1685     +103   25          0  |         0         0          0         0         0
DEC-27   7600 C        0       0       0       0       0  |       0       0       0    1559      +97   25          0  |         0         0          0         0         0
DEC-27   7800 C        0       0       0       0       0  |       0       0       0    1440      +92   24          0  |         0         0          0         0         0
DEC-27   8000 C        0       0       0       0       0  |       0       0       0    1328      +87   24          0  |         0         0          0         0         0
DEC-27   8200 C        0       0       0       0       0  |       0       0       0    1223      +81   24          0  |         0         0          0         0         0
DEC-27   8400 C        0       0       0       0       0  |       0       0       0    1125      +75   24          0  |      1465      1389          0         1         0
DEC-27   8600 C        0       0       0       0       0  |       0       0       0    1033      +69   24          0  |         0         0          0         0         0
DEC-27   8800 C        0       0       0       0       0  |       0       0       0     949      +65   24          0  |         0         0          0         0         0
DEC-27   9000 C        0       0       0       0       0  |       0       0       0     871      +60   24          0  |         0         0          0         0         0
DEC-27   9200 C        0       0       0       0       0  |       0       0       0     798      +55   24          0  |         0         0          0         0         0
DEC-27   9400 C        0       0       0       0       0  |       0       0       0     732      +51   24          0  |      1095       145          0       150         0
DEC-27   9600 C        0       0       0       0       0  |       0       0       0     660      +43   23          0  |         0         0          0         0         0
DEC-27   9800 C        0       0       0       0       0  |       0       0       0     600      +39   23          0  |         0         0          0         0         0
DEC-27  10000 C        0       0       0       0       0  |       0       0       0     544      +33   23          0  |         0         0          0         0         0
DEC-27  10200 C        0       0       0       0       0  |       0       0       0     493      +29   23          0  |         0         0          0         0         0
DEC-27  10400 C        0       0       0       0       0  |       0       0       0     445      +25   23          0  |         0         0          0         0         0
DEC-27  10600 C        0       0       0       0       0  |       0       0       0     401      +20   23          0  |         0         0          0         0         0
DEC-27  10800 C        0       0       0       0       0  |       0       0       0     361      +17   23          0  |         0         0          0         0         0
DEC-27  11000 C        0       0       0       0       0  |       0       0       0     325      +14   23          0  |         0         0          0         0         0
DEC-27  11200 C        0       0       0       0       0  |       0       0       0     291      +11   23          0  |         0         0          0         0         0
DEC-27  11400 C        0       0       0       0       0  |       0       0       0     260       +8   22          0  |         0         0          0         0         0
DEC-27  11600 C        0       0       0       0       0  |       0       0       0     232       +5   22          0  |         0         0          0         0         0
DEC-27  11800 C        0       0       0       0       0  |       0       0       0     207       +3   22          0  |         0         0          0         0         0
DEC-27  12000 C        0       0       0       0       0  |       0       0       0     184       +1   22          0  |         0         0          0         0         0
DEC-27  12200 C        0       0       0       0       0  |       0       0       0     163       -1   22          0  |         0         0          0         0         0
DEC-27  12400 C        0       0       0       0       0  |       0       0       0     145       -2   22          0  |         0         0          0         0         0
DEC-27  12600 C        0       0       0       0       0  |       0       0       0     128       -3   22          0  |         0         0          0         0         0
DEC-27  12800 C        0       0       0       0       0  |       0       0       0     113       -4   22          0  |         0         0          0         0         0
DEC-27  13000 C        0       0       0       0       0  |       0       0       0      99       -5   22          0  |         0         0          0         0         0
DEC-27  13200 C        0       0       0       0       0  |       0       0       0      87       -6   22          0  |         0         0          0         0         0
DEC-27  13400 C        0       0       0       0       0  |       0       0       0      76       -7   21          0  |         0         0          0         0         0
DEC-27  13600 C        0       0       0       0       0  |       0       0       0      67       -6   21          0  |         0         0          0         0         0
DEC-27  13800 C        0       0       0       0       0  |       0       0       0      58       -7   21          0  |         0         0          0         0         0
DEC-27  14000 C        0       0       0       0       0  |       0       0       0      51       -7   21          0  |         0         0          0         0         0
DEC-27  14200 C        0       0       0       0       0  |       0       0       0      44       -7   21          0  |         0         0          0         0         0
DEC-27  14400 C        0       0       0       0       0  |       0       0       0      38       -7   21          0  |         0         0          0         0         0
DEC-27  14600 C        0       0       0       0       0  |       0       0       0      33       -7   21          0  |         0         0          0         0         0
DEC-27  14800 C        0       0       0       0       0  |       0       0       0      28       -7   21          0  |         0         0          0         0         0
DEC-27  15000 C        0       0       0       0       0  |       0       0       0      24       -7   21          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      14       -6   28          0  |         0         0          0         0         0
DEC-27   4000 P        0       0       0       0       0  |       0       0       0      17       -6   28          0  |         0         0          0         0         0
DEC-27   4100 P        0       0       0       0       0  |       0       0       0      20       -7   27          0  |         0         0          0         0         0
DEC-27   4200 P        0       0       0       0       0  |       0       0       0      24       -8   27          0  |         0         0          0         0         0
DEC-27   4300 P        0       0       0       0       0  |       0       0       0      28       -9   27          0  |         0         0          0         0         0
DEC-27   4400 P        0       0       0       0       0  |       0       0       0      32      -10   27          0  |         0         0          0         0         0
DEC-27   4500 P        0       0       0       0       0  |       0       0       0      37      -12   27          0  |         0         0          0         0         0
DEC-27   4600 P        0       0       0       0       0  |       0       0       0      43      -13   27          0  |         0         0          0         0         0
DEC-27   4700 P        0       0       0       0       0  |       0       0       0      50      -13   27          0  |         0         0          0         0         0
DEC-27   4800 P        0       0       0       0       0  |       0       0       0      57      -15   27          0  |         0         0          0         0         0
DEC-27   4900 P        0       0       0       0       0  |       0       0       0      65      -16   27          0  |       107       107          0         4         0
DEC-27   5000 P        0       0       0       0       0  |       0       0       0      73      -18   27          0  |         0         0          0         0         0
DEC-27   5200 P        0       0       0       0       0  |       0       0       0      93      -20   27          0  |         0         0          0         0         0
DEC-27   5400 P        0       0       0       0       0  |       0       0       0     116      -23   26          0  |         0         0          0         0         0
DEC-27   5600 P        0       0       0       0       0  |       0       0       0     143      -26   26          0  |         0         0          0         0         0
DEC-27   5800 P        0       0       0       0       0  |       0       0       0     174      -29   26          0  |         0         0          0         0         0
DEC-27   6000 P        0       0       0       0       0  |       0       0       0     210      -32   26          0  |         0         0          0         0         0
DEC-27   6200 P        0       0       0       0       0  |       0       0       0     250      -35   26          0  |         0         0          0         0         0
DEC-27   6400 P        0       0       0       0       0  |       0       0       0     295      -39   26          0  |         0         0          0         0         0
DEC-27   6600 P        0       0       0       0       0  |       0       0       0     345      -42   25          0  |         0         0          0         0         0
DEC-27   6800 P        0       0       0       0       0  |       0       0       0     401      -45   25          0  |         0         0          0         0         0
DEC-27   7000 P        0       0       0       0       0  |       0       0       0     462      -48   25          0  |         0         0          0         0         0
DEC-27   7200 P        0       0       0       0       0  |       0       0       0     528      -51   25          0  |         0         0          0         0         0
DEC-27   7400 P        0       0       0       0       0  |       0       0       0     601      -71   25          0  |         0         0          0         0         0
DEC-27   7600 P        0       0       0       0       0  |       0       0       0     678      -74   25          0  |         0         0          0         0         0
DEC-27   7800 P        0       0       0       0       0  |       0       0       0     762      -76   24          0  |         0         0          0         0         0
DEC-27   8000 P        0       0       0       0       0  |       0       0       0     851      -81   24          0  |         0         0          0         0         0
DEC-27   8200 P        0       0       0       0       0  |       0       0       0     946      -65   24          0  |         0         0          0         0         0
DEC-27   8400 P        0       0       0       0       0  |       0       0       0    1047      -68   24          0  |         0         0          0         0         0
DEC-27   8600 P        0       0       0       0       0  |       0       0       0    1156      -74   24          0  |         0         0          0         0         0
DEC-27   8800 P        0       0       0       0       0  |       0       0       0    1271      -79   24          0  |         0         0          0         0         0
DEC-27   9000 P        0       0       0       0       0  |       0       0       0    1391      -85   24          0  |         0         0          0         0         0
DEC-27   9200 P        0       0       0       0       0  |       0       0       0    1516      -91   24          0  |         0         0          0         0         0
DEC-27   9400 P        0       0       0       0       0  |       0       0       0    1646      -97   24          0  |         0         0          0         0         0
DEC-27   9600 P        0       0       0       0       0  |       0       0       0    1781     -103   23          0  |         0         0          0         0         0
DEC-27   9800 P        0       0       0       0       0  |       0       0       0    1921     -107   23          0  |         0         0          0         0         0
DEC-27  10000 P        0       0       0       0       0  |       0       0       0    2065     -113   23          0  |         0         0          0         0         0
DEC-27  10200 P        0       0       0       0       0  |       0       0       0    2214     -117   23          0  |         0         0          0         0         0
DEC-27  10400 P        0       0       0       0       0  |       0       0       0    2366     -121   23          0  |         0         0          0         0         0
DEC-27  10600 P        0       0       0       0       0  |       0       0       0    2522     -126   23          0  |         0         0          0         0         0
DEC-27  10800 P        0       0       0       0       0  |       0       0       0    2682     -129   23          0  |         0         0          0         0         0
DEC-27  11000 P        0       0       0       0       0  |       0       0       0    2846     -132   23          0  |         0         0          0         0         0
DEC-27  11200 P        0       0       0       0       0  |       0       0       0    3012     -135   23          0  |         0         0          0         0         0
DEC-27  11400 P        0       0       0       0       0  |       0       0       0    3181     -138   22          0  |         0         0          0         0         0
DEC-27  11600 P        0       0       0       0       0  |       0       0       0    3353     -141   22          0  |         0         0          0         0         0
DEC-27  11800 P        0       0       0       0       0  |       0       0       0    3528     -143   22          0  |         0         0          0         0         0
DEC-27  12000 P        0       0       0       0       0  |       0       0       0    3705     -145   22          0  |         0         0          0         0         0
DEC-27  12200 P        0       0       0       0       0  |       0       0       0    3884     -147   22          0  |         0         0          0         0         0
DEC-27  12400 P        0       0       0       0       0  |       0       0       0    4066     -148   22          0  |         0         0          0         0         0
DEC-27  12600 P        0       0       0       0       0  |       0       0       0    4249     -149   22          0  |         0         0          0         0         0
DEC-27  12800 P        0       0       0       0       0  |       0       0       0    4434     -150   22          0  |         0         0          0         0         0
DEC-27  13000 P        0       0       0       0       0  |       0       0       0    4620     -151   22          0  |         0         0          0         0         0
DEC-27  13200 P        0       0       0       0       0  |       0       0       0    4808     -152   22          0  |         0         0          0         0         0
DEC-27  13400 P        0       0       0       0       0  |       0       0       0    4997     -153   21          0  |         0         0          0         0         0
DEC-27  13600 P        0       0       0       0       0  |       0       0       0    5188     -152   21          0  |         0         0          0         0         0
DEC-27  13800 P        0       0       0       0       0  |       0       0       0    5379     -153   21          0  |         0         0          0         0         0
DEC-27  14000 P        0       0       0       0       0  |       0       0       0    5572     -153   21          0  |         0         0          0         0         0
DEC-27  14200 P        0       0       0       0       0  |       0       0       0    5765     -153   21          0  |         0         0          0         0         0
DEC-27  14400 P        0       0       0       0       0  |       0       0       0    5959     -153   21          0  |         0         0          0         0         0
DEC-27  14600 P        0       0       0       0       0  |       0       0       0    6154     -153   21          0  |         0         0          0         0         0
DEC-27  14800 P        0       0       0       0       0  |       0       0       0    6349     -153   21          0  |         0         0          0         0         0
DEC-27  15000 P        0       0       0       0       0  |       0       0       0    6545     -153   21          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0         4         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0       155         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   6400 C        0       0       0       0       0  |       0       0       0    2537     +113   28          0  |         0         0          0         0         0
JUN-28   6600 C        0       0       0       0       0  |       0       0       0    2391     +110   27          0  |         0         0          0         0         0
JUN-28   6800 C        0       0       0       0       0  |       0       0       0    2249     +107   27          0  |         0         0          0         0         0
JUN-28   7000 C        0       0       0       0       0  |       0       0       0    2111     +104   27          0  |         0         0          0         0         0
JUN-28   7200 C        0       0       0       0       0  |       0       0       0    1977     +100   26          0  |         0         0          0         0         0
JUN-28   7400 C        0       0       0       0       0  |       0       0       0    1847      +97   26          0  |         0         0          0         0         0
JUN-28   7600 C        0       0       0       0       0  |       0       0       0    1721      +93   26          0  |         0         0          0         0         0
JUN-28   7800 C        0       0       0       0       0  |       0       0       0    1600      +90   25          0  |         0         0          0         0         0
JUN-28   8000 C        0       0       0       0       0  |       0       0       0    1483      +87   25          0  |         0         0          0         0         0
JUN-28   8200 C        0       0       0       0       0  |       0       0       0    1370      +82   24          0  |         0         0          0         0         0
JUN-28   8400 C        0       0       0       0       0  |       0       0       0    1262      +79   24          0  |         0         0          0         0         0
JUN-28   8600 C        0       0       0       0       0  |       0       0       0    1161      +75   24          0  |         0         0          0         0         0
JUN-28   8800 C        0       0       0       0       0  |       0       0       0    1065      +71   23          0  |         0         0          0         0         0
JUN-28   9000 C        0       0       0       0       0  |       0       0       0     974      +67   23          0  |         0         0          0         0         0
JUN-28   9200 C        0       0       0       0       0  |       0       0       0     888      +63   23          0  |         0         0          0         0         0
JUN-28   9400 C        0       0       0       0       0  |       0       0       0     806      +59   22          0  |         0         0          0         0         0
JUN-28   9600 C        0       0       0       0       0  |       0       0       0     729      +55   22          0  |         0         0          0         0         0
JUN-28   9800 C        0       0       0       0       0  |       0       0       0     656      +51   22          0  |         0         0          0         0         0
JUN-28  10000 C        0       0       0       0       0  |       0       0       0     588      +47   21          0  |         0         0          0         0         0
JUN-28  10200 C        0       0       0       0       0  |       0       0       0     525      +44   21          0  |         0         0          0         0         0
JUN-28  10400 C        0       0       0       0       0  |       0       0       0     467      +41   21          0  |         0         0          0         0         0
JUN-28  10600 C        0       0       0       0       0  |       0       0       0     412      +37   20          0  |         0         0          0         0         0
JUN-28  10800 C        0       0       0       0       0  |       0       0       0     362      +33   20          0  |         0         0          0         0         0
JUN-28  11000 C        0       0       0       0       0  |       0       0       0     316      +30   20          0  |         0         0          0         0         0
JUN-28  11200 C        0       0       0       0       0  |       0       0       0     274      +27   20          0  |         0         0          0         0         0
JUN-28  11400 C        0       0       0       0       0  |       0       0       0     237      +25   19          0  |         0         0          0         0         0
JUN-28  11600 C        0       0       0       0       0  |       0       0       0     202      +21   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
JUN-28   6400 P        0       0       0       0       0  |       0       0       0     472      -32   28          0  |         0         0          0         0         0
JUN-28   6600 P        0       0       0       0       0  |       0       0       0     526      -35   27          0  |         0         0          0         0         0
JUN-28   6800 P        0       0       0       0       0  |       0       0       0     584      -38   27          0  |         0         0          0         0         0
JUN-28   7000 P        0       0       0       0       0  |       0       0       0     646      -41   27          0  |         0         0          0         0         0
JUN-28   7200 P        0       0       0       0       0  |       0       0       0     712      -45   26          0  |         0         0          0         0         0
JUN-28   7400 P        0       0       0       0       0  |       0       0       0     782      -48   26          0  |         0         0          0         0         0
JUN-28   7600 P        0       0       0       0       0  |       0       0       0     856      -52   26          0  |         0         0          0         0         0
JUN-28   7800 P        0       0       0       0       0  |       0       0       0     935      -55   25          0  |         0         0          0         0         0
JUN-28   8000 P        0       0       0       0       0  |       0       0       0    1018      -58   25          0  |         0         0          0         0         0
JUN-28   8200 P        0       0       0       0       0  |       0       0       0    1105      -63   24          0  |         0         0          0         0         0
JUN-28   8400 P        0       0       0       0       0  |       0       0       0    1197      -66   24          0  |         0         0          0         0         0
JUN-28   8600 P        0       0       0       0       0  |       0       0       0    1296      -70   24          0  |         0         0          0         0         0
JUN-28   8800 P        0       0       0       0       0  |       0       0       0    1400      -74   23          0  |         0         0          0         0         0
JUN-28   9000 P        0       0       0       0       0  |       0       0       0    1509      -78   23          0  |         0         0          0         0         0
JUN-28   9200 P        0       0       0       0       0  |       0       0       0    1623      -82   23          0  |         0         0          0         0         0
JUN-28   9400 P        0       0       0       0       0  |       0       0       0    1741      -86   22          0  |         0         0          0         0         0
JUN-28   9600 P        0       0       0       0       0  |       0       0       0    1864      -90   22          0  |         0         0          0         0         0
JUN-28   9800 P        0       0       0       0       0  |       0       0       0    1991      -94   22          0  |         0         0          0         0         0
JUN-28  10000 P        0       0       0       0       0  |       0       0       0    2123      -98   21          0  |         0         0          0         0         0
JUN-28  10200 P        0       0       0       0       0  |       0       0       0    2260     -101   21          0  |         0         0          0         0         0
JUN-28  10400 P        0       0       0       0       0  |       0       0       0    2402     -104   21          0  |         0         0          0         0         0
JUN-28  10600 P        0       0       0       0       0  |       0       0       0    2547     -108   20          0  |         0         0          0         0         0
JUN-28  10800 P        0       0       0       0       0  |       0       0       0    2697     -112   20          0  |         0         0          0         0         0
JUN-28  11000 P        0       0       0       0       0  |       0       0       0    2851     -115   20          0  |         0         0          0         0         0
JUN-28  11200 P        0       0       0       0       0  |       0       0       0    3009     -118   20          0  |         0         0          0         0         0
JUN-28  11400 P        0       0       0       0       0  |       0       0       0    3172     -120   19          0  |         0         0          0         0         0
JUN-28  11600 P        0       0       0       0       0  |       0       0       0    3337     -124   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-28   3900 C        0       0       0       0       0  |       0       0       0    4667     +137   33          0  |         0         0          0         0         0
DEC-28   4000 C        0       0       0       0       0  |       0       0       0    4578     +137   32          0  |         0         0          0         0         0
DEC-28   4100 C        0       0       0       0       0  |       0       0       0    4489     +136   32          0  |         0         0          0         0         0
DEC-28   4200 C        0       0       0       0       0  |       0       0       0    4400     +134   32          0  |         0         0          0         0         0
DEC-28   4300 C        0       0       0       0       0  |       0       0       0    4313     +134   32          0  |         0         0          0         0         0
DEC-28   4400 C        0       0       0       0       0  |       0       0       0    4226     +134   32          0  |         0         0          0         0         0
DEC-28   4500 C        0       0       0       0       0  |       0       0       0    4139     +132   31          0  |         0         0          0         0         0
DEC-28   4600 C        0       0       0       0       0  |       0       0       0    4054     +132   31          0  |         0         0          0         0         0
DEC-28   4700 C        0       0       0       0       0  |       0       0       0    3969     +131   31          0  |         0         0          0         0         0
DEC-28   4800 C        0       0       0       0       0  |       0       0       0    3884     +129   31          0  |         0         0          0         0         0
DEC-28   4900 C        0       0       0       0       0  |       0       0       0    3801     +129   31          0  |         0         0          0         0         0
DEC-28   5000 C        0       0       0       0       0  |       0       0       0    3718     +128   30          0  |         0         0          0         0         0
DEC-28   5200 C        0       0       0       0       0  |       0       0       0    3554     +126   30          0  |         0         0          0         0         0
DEC-28   5400 C        0       0       0       0       0  |       0       0       0    3393     +123   30          0  |         0         0          0         0         0
DEC-28   5600 C        0       0       0       0       0  |       0       0       0    3236     +122   29          0  |         0         0          0         0         0
DEC-28   5800 C        0       0       0       0       0  |       0       0       0    3081     +119   29          0  |         0         0          0         0         0
DEC-28   6000 C        0       0       0       0       0  |       0       0       0    2930     +117   29          0  |         0         0          0         0         0
DEC-28   6200 C        0       0       0       0       0  |       0       0       0    2782     +114   28          0  |         0         0          0         0         0
DEC-28   6400 C        0       0       0       0       0  |       0       0       0    2637     +111   28          0  |         0         0          0         0         0
DEC-28   6600 C        0       0       0       0       0  |       0       0       0    2495     +108   27          0  |         0         0          0         0         0
DEC-28   6800 C        0       0       0       0       0  |       0       0       0    2357     +105   27          0  |         0         0          0         0         0
DEC-28   7000 C        0       0       0       0       0  |       0       0       0    2223     +103   27          0  |         0         0          0         0         0
DEC-28   7200 C        0       0       0       0       0  |       0       0       0    2092      +99   26          0  |         0         0          0         0         0
DEC-28   7400 C        0       0       0       0       0  |       0       0       0    1965      +97   26          0  |         0         0          0         0         0
DEC-28   7600 C        0       0       0       0       0  |       0       0       0    1841      +93   26          0  |         0         0          0         0         0
DEC-28   7800 C        0       0       0       0       0  |       0       0       0    1721      +89   25          0  |         0         0          0         0         0
DEC-28   8000 C        0       0       0       0       0  |       0       0       0    1605      +86   25          0  |         0         0          0         0         0
DEC-28   8200 C        0       0       0       0       0  |       0       0       0    1493      +82   24          0  |         0         0          0         0         0
DEC-28   8400 C        0       0       0       0       0  |       0       0       0    1385      +79   24          0  |         0         0          0         0         0
DEC-28   8600 C        0       0       0       0       0  |       0       0       0    1285      +76   24          0  |         0         0          0         0         0
DEC-28   8800 C        0       0       0       0       0  |       0       0       0    1188      +72   23          0  |         0         0          0         0         0
DEC-28   9000 C        0       0       0       0       0  |       0       0       0    1096      +68   23          0  |         0         0          0         0         0
DEC-28   9200 C        0       0       0       0       0  |       0       0       0    1008      +65   23          0  |         0         0          0         0         0
DEC-28   9400 C        0       0       0       0       0  |       0       0       0     924      +61   22          0  |         0         0          0         0         0
DEC-28   9600 C        0       0       0       0       0  |       0       0       0     844      +57   22          0  |         0         0          0         0         0
DEC-28   9800 C        0       0       0       0       0  |       0       0       0     769      +54   22          0  |         0         0          0         0         0
DEC-28  10000 C        0       0       0       0       0  |       0       0       0     697      +50   21          0  |         0         0          0         0         0
DEC-28  10200 C        0       0       0       0       0  |       0       0       0     630      +47   21          0  |         0         0          0         0         0
DEC-28  10400 C        0       0       0       0       0  |       0       0       0     567      +44   21          0  |         0         0          0         0         0
DEC-28  10600 C        0       0       0       0       0  |       0       0       0     508      +41   20          0  |         0         0          0         0         0
DEC-28  10800 C        0       0       0       0       0  |       0       0       0     453      +37   20          0  |         0         0          0         0         0
DEC-28  11000 C        0       0       0       0       0  |       0       0       0     402      +34   20          0  |         0         0          0         0         0
DEC-28  11200 C        0       0       0       0       0  |       0       0       0     355      +31   20          0  |         0         0          0         0         0
DEC-28  11400 C        0       0       0       0       0  |       0       0       0     311      +28   19          0  |         0         0          0         0         0
DEC-28  11600 C        0       0       0       0       0  |       0       0       0     271      +25   19          0  |         0         0          0         0         0
DEC-28  11800 C        0       0       0       0       0  |       0       0       0     235      +23   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     109       -8   33          0  |         0         0          0         0         0
DEC-28   4000 P        0       0       0       0       0  |       0       0       0     120       -8   32          0  |         0         0          0         0         0
DEC-28   4100 P        0       0       0       0       0  |       0       0       0     131       -9   32          0  |         0         0          0         0         0
DEC-28   4200 P        0       0       0       0       0  |       0       0       0     142      -11   32          0  |         0         0          0         0         0
DEC-28   4300 P        0       0       0       0       0  |       0       0       0     155      -11   32          0  |         0         0          0         0         0
DEC-28   4400 P        0       0       0       0       0  |       0       0       0     168      -11   32          0  |         0         0          0         0         0
DEC-28   4500 P        0       0       0       0       0  |       0       0       0     181      -13   31          0  |         0         0          0         0         0
DEC-28   4600 P        0       0       0       0       0  |       0       0       0     196      -13   31          0  |         0         0          0         0         0
DEC-28   4700 P        0       0       0       0       0  |       0       0       0     211      -14   31          0  |         0         0          0         0         0
DEC-28   4800 P        0       0       0       0       0  |       0       0       0     226      -16   31          0  |         0         0          0         0         0
DEC-28   4900 P        0       0       0       0       0  |       0       0       0     243      -16   31          0  |         0         0          0         0         0
DEC-28   5000 P        0       0       0       0       0  |       0       0       0     260      -17   30          0  |         0         0          0         0         0
DEC-28   5200 P        0       0       0       0       0  |       0       0       0     296      -19   30          0  |         0         0          0         0         0
DEC-28   5400 P        0       0       0       0       0  |       0       0       0     335      -22   30          0  |         0         0          0         0         0
DEC-28   5600 P        0       0       0       0       0  |       0       0       0     378      -23   29          0  |         0         0          0         0         0
DEC-28   5800 P        0       0       0       0       0  |       0       0       0     423      -26   29          0  |         0         0          0         0         0
DEC-28   6000 P        0       0       0       0       0  |       0       0       0     472      -28   29          0  |         0         0          0         0         0
DEC-28   6200 P        0       0       0       0       0  |       0       0       0     524      -31   28          0  |         0         0          0         0         0
DEC-28   6400 P        0       0       0       0       0  |       0       0       0     579      -34   28          0  |         0         0          0         0         0
DEC-28   6600 P        0       0       0       0       0  |       0       0       0     637      -37   27          0  |         0         0          0         0         0
DEC-28   6800 P        0       0       0       0       0  |       0       0       0     699      -40   27          0  |         0         0          0         0         0
DEC-28   7000 P        0       0       0       0       0  |       0       0       0     765      -42   27          0  |         0         0          0         0         0
DEC-28   7200 P        0       0       0       0       0  |       0       0       0     834      -46   26          0  |         0         0          0         0         0
DEC-28   7400 P        0       0       0       0       0  |       0       0       0     907      -48   26          0  |         0         0          0         0         0
DEC-28   7600 P        0       0       0       0       0  |       0       0       0     983      -52   26          0  |         0         0          0         0         0
DEC-28   7800 P        0       0       0       0       0  |       0       0       0    1063      -56   25          0  |         0         0          0         0         0
DEC-28   8000 P        0       0       0       0       0  |       0       0       0    1147      -59   25          0  |         0         0          0         0         0
DEC-28   8200 P        0       0       0       0       0  |       0       0       0    1235      -63   24          0  |         0         0          0         0         0
DEC-28   8400 P        0       0       0       0       0  |       0       0       0    1327      -66   24          0  |         0         0          0         0         0
DEC-28   8600 P        0       0       0       0       0  |       0       0       0    1427      -69   24          0  |         0         0          0         0         0
DEC-28   8800 P        0       0       0       0       0  |       0       0       0    1530      -73   23          0  |         0         0          0         0         0
DEC-28   9000 P        0       0       0       0       0  |       0       0       0    1638      -77   23          0  |         0         0          0         0         0
DEC-28   9200 P        0       0       0       0       0  |       0       0       0    1750      -80   23          0  |         0         0          0         0         0
DEC-28   9400 P        0       0       0       0       0  |       0       0       0    1866      -84   22          0  |         0         0          0         0         0
DEC-28   9600 P        0       0       0       0       0  |       0       0       0    1986      -88   22          0  |         0         0          0         0         0
DEC-28   9800 P        0       0       0       0       0  |       0       0       0    2111      -91   22          0  |         0         0          0         0         0
DEC-28  10000 P        0       0       0       0       0  |       0       0       0    2239      -95   21          0  |         0         0          0         0         0
DEC-28  10200 P        0       0       0       0       0  |       0       0       0    2372      -98   21          0  |         0         0          0         0         0
DEC-28  10400 P        0       0       0       0       0  |       0       0       0    2509     -101   21          0  |         0         0          0         0         0
DEC-28  10600 P        0       0       0       0       0  |       0       0       0    2650     -104   20          0  |         0         0          0         0         0
DEC-28  10800 P        0       0       0       0       0  |       0       0       0    2795     -108   20          0  |         0         0          0         0         0
DEC-28  11000 P        0       0       0       0       0  |       0       0       0    2944     -111   20          0  |         0         0          0         0         0
DEC-28  11200 P        0       0       0       0       0  |       0       0       0    3097     -114   20          0  |         0         0          0         0         0
DEC-28  11400 P        0       0       0       0       0  |       0       0       0    3253     -117   19          0  |         0         0          0         0         0
DEC-28  11600 P        0       0       0       0       0  |       0       0       0    3413     -120   19          0  |         0         0          0         0         0
DEC-28  11800 P        0       0       0       0       0  |       0       0       0    3577     -122   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    4158     +139   31          0  |         0         0          0         0         0
DEC-29   4700 C        0       0       0       0       0  |       0       0       0    4078     +139   31          0  |         0         0          0         0         0
DEC-29   4800 C        0       0       0       0       0  |       0       0       0    3998     +138   31          0  |         0         0          0         0         0
DEC-29   4900 C        0       0       0       0       0  |       0       0       0    3919     +137   31          0  |         0         0          0         0         0
DEC-29   5000 C        0       0       0       0       0  |       0       0       0    3841     +137   30          0  |         0         0          0         0         0
DEC-29   5200 C        0       0       0       0       0  |       0       0       0    3687     +136   30          0  |         0         0          0         0         0
DEC-29   5400 C        0       0       0       0       0  |       0       0       0    3535     +135   30          0  |         0         0          0         0         0
DEC-29   5600 C        0       0       0       0       0  |       0       0       0    3386     +134   29          0  |         0         0          0         0         0
DEC-29   5800 C        0       0       0       0       0  |       0       0       0    3239     +132   29          0  |         0         0          0         0         0
DEC-29   6000 C        0       0       0       0       0  |       0       0       0    3096     +131   29          0  |         0         0          0         0         0
DEC-29   6200 C        0       0       0       0       0  |       0       0       0    2955     +129   28          0  |         0         0          0         0         0
DEC-29   6400 C        0       0       0       0       0  |       0       0       0    2817     +127   28          0  |         0         0          0         0         0
DEC-29   6600 C        0       0       0       0       0  |       0       0       0    2682     +126   27          0  |         0         0          0         0         0
DEC-29   6800 C        0       0       0       0       0  |       0       0       0    2549     +123   27          0  |         0         0          0         0         0
DEC-29   7000 C        0       0       0       0       0  |       0       0       0    2420     +121   27          0  |         0         0          0         0         0
DEC-29   7200 C        0       0       0       0       0  |       0       0       0    2294     +120   26          0  |         0         0          0         0         0
DEC-29   7400 C        0       0       0       0       0  |       0       0       0    2170     +117   26          0  |         0         0          0         0         0
DEC-29   7600 C        0       0       0       0       0  |       0       0       0    2050     +115   26          0  |         0         0          0         0         0
DEC-29   7800 C        0       0       0       0       0  |       0       0       0    1933     +113   25          0  |         0         0          0         0         0
DEC-29   8000 C        0       0       0       0       0  |       0       0       0    1818     +109   25          0  |         0         0          0         0         0
DEC-29   8200 C        0       0       0       0       0  |       0       0       0    1707     +107   24          0  |         0         0          0         0         0
DEC-29   8400 C        0       0       0       0       0  |       0       0       0    1600     +101   24          0  |         0         0          0         0         0
DEC-29   8600 C        0       0       0       0       0  |       0       0       0    1499      +97   24          0  |         0         0          0         0         0
DEC-29   8800 C        0       0       0       0       0  |       0       0       0    1402      +95   23          0  |         0         0          0         0         0
DEC-29   9000 C        0       0       0       0       0  |       0       0       0    1308      +91   23          0  |         0         0          0         0         0
DEC-29   9200 C        0       0       0       0       0  |       0       0       0    1218      +89   23          0  |         0         0          0         0         0
DEC-29   9400 C        0       0       0       0       0  |       0       0       0    1131      +85   22          0  |         0         0          0         0         0
DEC-29   9600 C        0       0       0       0       0  |       0       0       0    1048      +82   22          0  |         0         0          0         0         0
DEC-29   9800 C        0       0       0       0       0  |       0       0       0     968      +79   22          0  |         0         0          0         0         0
DEC-29  10000 C        0       0       0       0       0  |       0       0       0     891      +75   21          0  |         0         0          0         0         0
DEC-29  10200 C        0       0       0       0       0  |       0       0       0     819      +72   21          0  |         0         0          0         0         0
DEC-29  10400 C        0       0       0       0       0  |       0       0       0     749      +68   21          0  |         0         0          0         0         0
DEC-29  10600 C        0       0       0       0       0  |       0       0       0     683      +65   20          0  |         0         0          0         0         0
DEC-29  10800 C        0       0       0       0       0  |       0       0       0     621      +62   20          0  |         0         0          0         0         0
DEC-29  11000 C        0       0       0       0       0  |       0       0       0     562      +58   20          0  |         0         0          0         0         0
DEC-29  11200 C        0       0       0       0       0  |       0       0       0     507      +55   20          0  |         0         0          0         0         0
DEC-29  11400 C        0       0       0       0       0  |       0       0       0     455      +51   19          0  |         0         0          0         0         0
DEC-29  11600 C        0       0       0       0       0  |       0       0       0     406      +47   19          0  |         0         0          0         0         0
DEC-29  11800 C        0       0       0       0       0  |       0       0       0     361      +44   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     316       -6   31          0  |         0         0          0         0         0
DEC-29   4700 P        0       0       0       0       0  |       0       0       0     336       -6   31          0  |         0         0          0         0         0
DEC-29   4800 P        0       0       0       0       0  |       0       0       0     356       -7   31          0  |         0         0          0         0         0
DEC-29   4900 P        0       0       0       0       0  |       0       0       0     377       -8   31          0  |         0         0          0         0         0
DEC-29   5000 P        0       0       0       0       0  |       0       0       0     399       -8   30          0  |         0         0          0         0         0
DEC-29   5200 P        0       0       0       0       0  |       0       0       0     445       -9   30          0  |         0         0          0         0         0
DEC-29   5400 P        0       0       0       0       0  |       0       0       0     493      -10   30          0  |         0         0          0         0         0
DEC-29   5600 P        0       0       0       0       0  |       0       0       0     544      -11   29          0  |         0         0          0         0         0
DEC-29   5800 P        0       0       0       0       0  |       0       0       0     597      -13   29          0  |         0         0          0         0         0
DEC-29   6000 P        0       0       0       0       0  |       0       0       0     654      -14   29          0  |         0         0          0         0         0
DEC-29   6200 P        0       0       0       0       0  |       0       0       0     713      -16   28          0  |         0         0          0         0         0
DEC-29   6400 P        0       0       0       0       0  |       0       0       0     775      -18   28          0  |         0         0          0         0         0
DEC-29   6600 P        0       0       0       0       0  |       0       0       0     840      -19   27          0  |         0         0          0         0         0
DEC-29   6800 P        0       0       0       0       0  |       0       0       0     907      -22   27          0  |         0         0          0         0         0
DEC-29   7000 P        0       0       0       0       0  |       0       0       0     978      -24   27          0  |         0         0          0         0         0
DEC-29   7200 P        0       0       0       0       0  |       0       0       0    1052      -25   26          0  |         0         0          0         0         0
DEC-29   7400 P        0       0       0       0       0  |       0       0       0    1128      -28   26          0  |         0         0          0         0         0
DEC-29   7600 P        0       0       0       0       0  |       0       0       0    1208      -30   26          0  |         0         0          0         0         0
DEC-29   7800 P        0       0       0       0       0  |       0       0       0    1291      -32   25          0  |         0         0          0         0         0
DEC-29   8000 P        0       0       0       0       0  |       0       0       0    1376      -36   25          0  |         0         0          0         0         0
DEC-29   8200 P        0       0       0       0       0  |       0       0       0    1465      -38   24          0  |         0         0          0         0         0
DEC-29   8400 P        0       0       0       0       0  |       0       0       0    1558      -44   24          0  |         0         0          0         0         0
DEC-29   8600 P        0       0       0       0       0  |       0       0       0    1657      -48   24          0  |         0         0          0         0         0
DEC-29   8800 P        0       0       0       0       0  |       0       0       0    1760      -50   23          0  |         0         0          0         0         0
DEC-29   9000 P        0       0       0       0       0  |       0       0       0    1866      -54   23          0  |         0         0          0         0         0
DEC-29   9200 P        0       0       0       0       0  |       0       0       0    1976      -56   23          0  |         0         0          0         0         0
DEC-29   9400 P        0       0       0       0       0  |       0       0       0    2089      -60   22          0  |         0         0          0         0         0
DEC-29   9600 P        0       0       0       0       0  |       0       0       0    2206      -63   22          0  |         0         0          0         0         0
DEC-29   9800 P        0       0       0       0       0  |       0       0       0    2326      -66   22          0  |         0         0          0         0         0
DEC-29  10000 P        0       0       0       0       0  |       0       0       0    2449      -70   21          0  |         0         0          0         0         0
DEC-29  10200 P        0       0       0       0       0  |       0       0       0    2577      -73   21          0  |         0         0          0         0         0
DEC-29  10400 P        0       0       0       0       0  |       0       0       0    2707      -77   21          0  |         0         0          0         0         0
DEC-29  10600 P        0       0       0       0       0  |       0       0       0    2841      -80   20          0  |         0         0          0         0         0
DEC-29  10800 P        0       0       0       0       0  |       0       0       0    2979      -83   20          0  |         0         0          0         0         0
DEC-29  11000 P        0       0       0       0       0  |       0       0       0    3120      -87   20          0  |         0         0          0         0         0
DEC-29  11200 P        0       0       0       0       0  |       0       0       0    3265      -90   20          0  |         0         0          0         0         0
DEC-29  11400 P        0       0       0       0       0  |       0       0       0    3413      -94   19          0  |         0         0          0         0         0
DEC-29  11600 P        0       0       0       0       0  |       0       0       0    3564      -98   19          0  |         0         0          0         0         0
DEC-29  11800 P        0       0       0       0       0  |       0       0       0    3719     -101   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   6400 C        0       0       0       0       0  |       0       0       0    2976     +128   28          0  |         0         0          0         0         0
DEC-30   6600 C        0       0       0       0       0  |       0       0       0    2845     +126   27          0  |         0         0          0         0         0
DEC-30   6800 C        0       0       0       0       0  |       0       0       0    2717     +125   27          0  |         0         0          0         0         0
DEC-30   7000 C        0       0       0       0       0  |       0       0       0    2591     +123   27          0  |         0         0          0         0         0
DEC-30   7200 C        0       0       0       0       0  |       0       0       0    2468     +121   26          0  |         0         0          0         0         0
DEC-30   7400 C        0       0       0       0       0  |       0       0       0    2347     +119   26          0  |         0         0          0         0         0
DEC-30   7600 C        0       0       0       0       0  |       0       0       0    2229     +117   26          0  |         0         0          0         0         0
DEC-30   7800 C        0       0       0       0       0  |       0       0       0    2114     +115   25          0  |         0         0          0         0         0
DEC-30   8000 C        0       0       0       0       0  |       0       0       0    2001     +113   25          0  |         0         0          0         0         0
DEC-30   8200 C        0       0       0       0       0  |       0       0       0    1891     +111   24          0  |         0         0          0         0         0
DEC-30   8400 C        0       0       0       0       0  |       0       0       0    1783     +104   24          0  |         0         0          0         0         0
DEC-30   8600 C        0       0       0       0       0  |       0       0       0    1683     +102   24          0  |         0         0          0         0         0
DEC-30   8800 C        0       0       0       0       0  |       0       0       0    1585      +99   23          0  |         0         0          0         0         0
DEC-30   9000 C        0       0       0       0       0  |       0       0       0    1490      +96   23          0  |         0         0          0         0         0
DEC-30   9200 C        0       0       0       0       0  |       0       0       0    1399      +94   23          0  |         0         0          0         0         0
DEC-30   9400 C        0       0       0       0       0  |       0       0       0    1310      +91   22          0  |         0         0          0         0         0
DEC-30   9600 C        0       0       0       0       0  |       0       0       0    1224      +88   22          0  |         0         0          0         0         0
DEC-30   9800 C        0       0       0       0       0  |       0       0       0    1141      +84   22          0  |         0         0          0         0         0
DEC-30  10000 C        0       0       0       0       0  |       0       0       0    1061      +81   21          0  |         0         0          0         0         0
DEC-30  10200 C        0       0       0       0       0  |       0       0       0     985      +79   21          0  |         0         0          0         0         0
DEC-30  10400 C        0       0       0       0       0  |       0       0       0     911      +75   21          0  |         0         0          0         0         0
DEC-30  10600 C        0       0       0       0       0  |       0       0       0     840      +72   20          0  |         0         0          0         0         0
DEC-30  10800 C        0       0       0       0       0  |       0       0       0     773      +69   20          0  |         0         0          0         0         0
DEC-30  11000 C        0       0       0       0       0  |       0       0       0     708      +65   20          0  |         0         0          0         0         0
DEC-30  11200 C        0       0       0       0       0  |       0       0       0     647      +62   20          0  |         0         0          0         0         0
DEC-30  11400 C        0       0       0       0       0  |       0       0       0     589      +59   19          0  |         0         0          0         0         0
DEC-30  11600 C        0       0       0       0       0  |       0       0       0     534      +56   19          0  |         0         0          0         0         0
DEC-30  11800 C        0       0       0       0       0  |       0       0       0     482      +52   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   6400 P        0       0       0       0       0  |       0       0       0     953      -17   28          0  |         0         0          0         0         0
DEC-30   6600 P        0       0       0       0       0  |       0       0       0    1022      -19   27          0  |         0         0          0         0         0
DEC-30   6800 P        0       0       0       0       0  |       0       0       0    1094      -20   27          0  |         0         0          0         0         0
DEC-30   7000 P        0       0       0       0       0  |       0       0       0    1168      -22   27          0  |         0         0          0         0         0
DEC-30   7200 P        0       0       0       0       0  |       0       0       0    1245      -24   26          0  |         0         0          0         0         0
DEC-30   7400 P        0       0       0       0       0  |       0       0       0    1324      -26   26          0  |         0         0          0         0         0
DEC-30   7600 P        0       0       0       0       0  |       0       0       0    1406      -28   26          0  |         0         0          0         0         0
DEC-30   7800 P        0       0       0       0       0  |       0       0       0    1491      -30   25          0  |         0         0          0         0         0
DEC-30   8000 P        0       0       0       0       0  |       0       0       0    1578      -32   25          0  |         0         0          0         0         0
DEC-30   8200 P        0       0       0       0       0  |       0       0       0    1668      -34   24          0  |         0         0          0         0         0
DEC-30   8400 P        0       0       0       0       0  |       0       0       0    1760      -41   24          0  |         0         0          0         0         0
DEC-30   8600 P        0       0       0       0       0  |       0       0       0    1860      -43   24          0  |         0         0          0         0         0
DEC-30   8800 P        0       0       0       0       0  |       0       0       0    1962      -46   23          0  |         0         0          0         0         0
DEC-30   9000 P        0       0       0       0       0  |       0       0       0    2067      -49   23          0  |         0         0          0         0         0
DEC-30   9200 P        0       0       0       0       0  |       0       0       0    2176      -51   23          0  |         0         0          0         0         0
DEC-30   9400 P        0       0       0       0       0  |       0       0       0    2287      -54   22          0  |         0         0          0         0         0
DEC-30   9600 P        0       0       0       0       0  |       0       0       0    2401      -57   22          0  |         0         0          0         0         0
DEC-30   9800 P        0       0       0       0       0  |       0       0       0    2518      -61   22          0  |         0         0          0         0         0
DEC-30  10000 P        0       0       0       0       0  |       0       0       0    2638      -64   21          0  |         0         0          0         0         0
DEC-30  10200 P        0       0       0       0       0  |       0       0       0    2762      -66   21          0  |         0         0          0         0         0
DEC-30  10400 P        0       0       0       0       0  |       0       0       0    2888      -70   21          0  |         0         0          0         0         0
DEC-30  10600 P        0       0       0       0       0  |       0       0       0    3017      -73   20          0  |         0         0          0         0         0
DEC-30  10800 P        0       0       0       0       0  |       0       0       0    3150      -76   20          0  |         0         0          0         0         0
DEC-30  11000 P        0       0       0       0       0  |       0       0       0    3285      -80   20          0  |         0         0          0         0         0
DEC-30  11200 P        0       0       0       0       0  |       0       0       0    3424      -83   20          0  |         0         0          0         0         0
DEC-30  11400 P        0       0       0       0       0  |       0       0       0    3566      -86   19          0  |         0         0          0         0         0
DEC-30  11600 P        0       0       0       0       0  |       0       0       0    3711      -89   19          0  |         0         0          0         0         0
DEC-30  11800 P        0       0       0       0       0  |       0       0       0    3859      -93   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     1.51
                                                                                                                        MARKET TOTAL             22507    348421    +12133


                                 ***  END OF REPORT  ***

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