HANG SENG TECH 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 JUL-25       5200             354       106   23       113       104       548        -4
P MAR-26       4700             193       269   30       277       273       529        -2
P JUL-25       5000             180        41   25        44        43       649        -5
C MAR-26       5200             109       596   30       593       589       610         0
C JUL-25       5400             106        54   25        54        47      1572        -3
P JUN-26       5200              78       567   30       579       571       237        -3
C JUL-25       5800              61        10   29         9         9       452         0
C MAR-26       5300              61       547   30       545       538      1198        +1
P JUN-26       5100              60       521   30       529       528       211        -1
P MAR-26       5200              49       478   29       487       487       501        +1

Hang Seng TECH Index Options HK$50 per point
                                                                  
                   Prev. Trading Day of the Exchange                             Trading Day of the Exchange
                   09 JUL 2025, WEDNESDAY                                        10 JUL 2025, THURSDAY 

                   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
JUL-25   3500 C        0       0       0       0       0  |       0       0       0    1719       -1    0          0  |         0         0          0         0         0
JUL-25   3550 C        0       0       0       0       0  |       0       0       0    1669       -1    0          0  |         0         0          0         0         0
JUL-25   3600 C        0       0       0       0       0  |       0       0       0    1619       -1    0          0  |         0         0          0         0         0
JUL-25   3650 C        0       0       0       0       0  |       0       0       0    1569       -1    0          0  |         0         0          0         0         0
JUL-25   3700 C        0       0       0       0       0  |       0       0       0    1519       -1    0          0  |         0         0          0         0         0
JUL-25   3750 C        0       0       0       0       0  |       0       0       0    1469       -1    0          0  |         0         0          0         0         0
JUL-25   3800 C        0       0       0       0       0  |       0       0       0    1419       -1    0          0  |         0         0          0         0         0
JUL-25   3850 C        0       0       0       0       0  |       0       0       0    1369       -1    0          0  |         0         0          0         0         0
JUL-25   3900 C        0       0       0       0       0  |       0       0       0    1319       -1    0          0  |         0         0          0         0         0
JUL-25   3950 C        0       0       0       0       0  |       0       0       0    1269       -1    0          0  |         0         0          0         0         0
JUL-25   4000 C        0       0       0       0       0  |       0       0       0    1219       -1    0          0  |         0         0          0         0         0
JUL-25   4050 C        0       0       0       0       0  |       0       0       0    1169       -1    0          0  |         0         0          0         0         0
JUL-25   4100 C        0       0       0       0       0  |       0       0       0    1119       -1    0          0  |         0         0          0         0         0
JUL-25   4150 C        0       0       0       0       0  |       0       0       0    1069       -1    0          0  |         0         0          0         0         0
JUL-25   4200 C        0       0       0       0       0  |       0       0       0    1019       -2    0          0  |         0         0          0         0         0
JUL-25   4250 C        0       0       0       0       0  |       0       0       0     969       -2    0          0  |         0         0          0         0         0
JUL-25   4300 C        0       0       0       0       0  |       0       0       0     919       -2    0          0  |         0         0          0         0         0
JUL-25   4350 C        0       0       0       0       0  |       0       0       0     870       -1   32          0  |         0         0          0         0         0
JUL-25   4400 C        0       0       0       0       0  |       0       0       0     820       -2   30          0  |         0         0          0         0         0
JUL-25   4450 C        0       0       0       0       0  |       0       0       0     770       -2   28          0  |         0         0          0         0         0
JUL-25   4500 C        0       0       0       0       0  |       0       0       0     721       -2   29          0  |         0         0          0         0         0
JUL-25   4550 C        0       0       0       0       0  |       0       0       0     672       -2   29          0  |         0         0          0         0         0
JUL-25   4600 C        0       0       0       0       0  |       0       0       0     623       -3   28          0  |         0         0          0         0         0
JUL-25   4650 C        0       0       0       0       0  |       0       0       0     575       -3   28          0  |         0         0          0         0         0
JUL-25   4700 C        0       0       0       0       0  |       0       0       0     527       -3   28          0  |         0         0          0         0         0
JUL-25   4750 C        0       0       0       0       0  |       0       0       0     480       -4   27          0  |         0         0          0         0         0
JUL-25   4800 C        0       0       0       0       0  |       0       0       0     433       -5   27          0  |         0         0          0         0         0
JUL-25   4850 C        0       0       0       0       0  |       0       0       0     388       -5   26          0  |         0         0          0         2         0
JUL-25   4900 C        0       0       0       0       0  |       0       0       0     344       -5   26          0  |       496       309          0         7         0
JUL-25   4950 C        0       0       0       0       0  |       0       0       0     302       -5   26          0  |       428       293          0         4         0
JUL-25   5000 C        0       0       0       0       0  |       0       0       0     257       -8   24          0  |       415       333          0         6         0
JUL-25   5100 C        0       0       0       0       0  |       0       0       0     184       -9   23          0  |       245       185          0       105         0
JUL-25   5200 C        0       0       0       0       0  |     116     116     116     125       -7   23         23  |       328       116         23       206       -23
JUL-25   5300 C        0       0       0       0       0  |      85      91      79      82       -5   24         42  |       305        79         42       567        +1
JUL-25   5400 C        0       0       0       0       0  |      54      54      47      54       -3   25        106  |       400        47        106      1572       +83
JUL-25   5500 C        0       0       0       0       0  |      36      37      30      35       -2   25         14  |       277        30         14       881         0
JUL-25   5600 C        0       0       0       0       0  |      20      21      19      23       -1   27         38  |       247        19         38       462       -13
JUL-25   5700 C        0       0       0       0       0  |      14      14      12      15        0   28         12  |       211        12         12       349        +2
JUL-25   5800 C        0       0       0       0       0  |       9       9       9      10        0   29         61  |       242         9         61       452       -14
JUL-25   5900 C        0       0       0       0       0  |       6       8       6       7       +1   30         34  |       215         6         34        26       -26
JUL-25   6000 C        0       0       0       0       0  |       5       6       5       5       +1   31         27  |       152         5         27       508       +27
JUL-25   6100 C        0       0       0       0       0  |       4       5       4       3        0   32         24  |       141         4         24       121       +23
JUL-25   6200 C        0       0       0       0       0  |       2       2       2       2        0   33          1  |       124         2          1        33        +1
JUL-25   6300 C        0       0       0       0       0  |       2       2       2       1        0   32         10  |       108         2         10        24        -7
JUL-25   6400 C        0       0       0       0       0  |       2       2       2       1        0   35          6  |        97         2          6        73        +6
JUL-25   6500 C        0       0       0       0       0  |       0       0       0       1        0   37          0  |        86         2          0        36         0
JUL-25   6600 C        0       0       0       0       0  |       1       1       1       1        0   39          1  |        77         1          1       119         0

                              TOTAL CALL               0  |                               TOTAL CALL             399  | TOTAL CALL                 399      5553       +60

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-25   3500 P        0       0       0       0       0  |       0       0       0       1        0   65          0  |        85        65          0        23         0
JUL-25   3550 P        0       0       0       0       0  |       0       0       0       1        0   63          0  |         0         0          0         0         0
JUL-25   3600 P        0       0       0       0       0  |       0       0       0       1        0   61          0  |         0         0          0         0         0
JUL-25   3650 P        0       0       0       0       0  |       0       0       0       1        0   59          0  |         0         0          0         0         0
JUL-25   3700 P        0       0       0       0       0  |       0       0       0       1        0   57          0  |         0         0          0         0         0
JUL-25   3750 P        0       0       0       0       0  |       0       0       0       1        0   55          0  |         0         0          0         0         0
JUL-25   3800 P        0       0       0       0       0  |       0       0       0       1        0   53          0  |         0         0          0         0         0
JUL-25   3850 P        0       0       0       0       0  |       0       0       0       1        0   51          0  |         0         0          0         0         0
JUL-25   3900 P        0       0       0       0       0  |       0       0       0       1        0   49          0  |         0         0          0         0         0
JUL-25   3950 P        0       0       0       0       0  |       0       0       0       1        0   47          0  |         0         0          0         0         0
JUL-25   4000 P        0       0       0       0       0  |       0       0       0       1        0   45          0  |        18         3          0        16         0
JUL-25   4050 P        0       0       0       0       0  |       0       0       0       1        0   43          0  |         0         0          0         0         0
JUL-25   4100 P        0       0       0       0       0  |       0       0       0       1        0   41          0  |        20        20          0         2         0
JUL-25   4150 P        0       0       0       0       0  |       0       0       0       1        0   39          0  |       181         2          0        30         0
JUL-25   4200 P        0       0       0       0       0  |       0       0       0       1        0   38          0  |       261         3          0        46         0
JUL-25   4250 P        0       0       0       0       0  |       0       0       0       1        0   36          0  |       272         2          0        76         0
JUL-25   4300 P        0       0       0       0       0  |       2       3       2       1        0   34          7  |       298         2          7        83        +4
JUL-25   4350 P        0       0       0       0       0  |       0       0       0       1        0   32          0  |       313         8          0        52         0
JUL-25   4400 P        0       0       0       0       0  |       4       4       4       1       -1   30          3  |       209         4          3        37         0
JUL-25   4450 P        0       0       0       0       0  |       0       0       0       1       -2   28          0  |        43        10          0        10         0
JUL-25   4500 P        0       0       0       0       0  |       0       0       0       2       -2   29          0  |       322        10          0        61         0
JUL-25   4550 P        0       0       0       0       0  |       0       0       0       3       -2   29          0  |        61         8          0        11         0
JUL-25   4600 P        0       0       0       0       0  |       0       0       0       5       -1   30          0  |        49         9          0       508         0
JUL-25   4650 P        0       0       0       0       0  |       8       8       8       6       -2   28         15  |        93         8         15        51       +15
JUL-25   4700 P        0       0       0       0       0  |       0       0       0       8       -2   28          0  |       105         8          0        39         0
JUL-25   4750 P        0       0       0       0       0  |       0       0       0      11       -2   27          0  |       121        10          0        67         0
JUL-25   4800 P        0       0       0       0       0  |      15      15      14      14       -3   27          3  |       173        12          3       105        +1
JUL-25   4850 P        0       0       0       0       0  |      21      21      16      18       -4   26          8  |       156        16          8        74        +4
JUL-25   4900 P        0       0       0       0       0  |      24      25      22      24       -4   26         32  |       311        19         32       361        -9
JUL-25   4950 P        0       0       0       0       0  |       0       0       0      32       -4   25          0  |       328        26          0       237         0
JUL-25   5000 P        0       0       0       0       0  |      43      44      43      41       -5   25        180  |       298        30        180       649      +154
JUL-25   5100 P        0       0       0       0       0  |      67      74      64      66       -5   24         17  |       347        50         17       542        -5
JUL-25   5200 P        0       0       0       0       0  |     109     113     104     106       -4   23        354  |       398        83        354       548      -324
JUL-25   5300 P        0       0       0       0       0  |     172     172     160     163       -3   24          3  |       528       120          3       224        +2
JUL-25   5400 P        0       0       0       0       0  |     238     238     232     234       -1   24          2  |       945       172          2       730         0
JUL-25   5500 P        0       0       0       0       0  |       0       0       0     315        0   25          0  |       913       266          0         7         0
JUL-25   5600 P        0       0       0       0       0  |       0       0       0     405       +1   27          0  |       384       309          0       135         0
JUL-25   5700 P        0       0       0       0       0  |       0       0       0     496       +1   28          0  |         0         0          0         0         0
JUL-25   5800 P        0       0       0       0       0  |       0       0       0     591       +1   29          0  |         0         0          0         0         0
JUL-25   5900 P        0       0       0       0       0  |       0       0       0     687       +1   29          0  |         0         0          0         0         0
JUL-25   6000 P        0       0       0       0       0  |       0       0       0     785       +1   30          0  |         0         0          0         0         0
JUL-25   6100 P        0       0       0       0       0  |       0       0       0     884       +2   32          0  |         0         0          0         0         0
JUL-25   6200 P        0       0       0       0       0  |       0       0       0     983       +2   33          0  |       880       880          0         1         0
JUL-25   6300 P        0       0       0       0       0  |       0       0       0    1082       +1   32          0  |         0         0          0         0         0
JUL-25   6400 P        0       0       0       0       0  |       0       0       0    1182       +1   35          0  |         0         0          0         0         0
JUL-25   6500 P        0       0       0       0       0  |       0       0       0    1282       +2   37          0  |         0         0          0         0         0
JUL-25   6600 P        0       0       0       0       0  |       0       0       0    1381       +1    0          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT              624  | TOTAL PUT                  624      4725      -158

                                                                                                                      | MONTH PUT/CALL RATIO      1.56
                                                                                                                      | MONTH TOTAL               1023     10278       -98

 
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
AUG-25   3950 C        0       0       0       0       0  |       0       0       0    1279       -5   33          0  |         0         0          0         0         0
AUG-25   4000 C        0       0       0       0       0  |       0       0       0    1229       -6   31          0  |         0         0          0         0         0
AUG-25   4050 C        0       0       0       0       0  |       0       0       0    1180       -5   32          0  |         0         0          0         0         0
AUG-25   4100 C        0       0       0       0       0  |       0       0       0    1131       -5   32          0  |         0         0          0         0         0
AUG-25   4150 C        0       0       0       0       0  |       0       0       0    1081       -6   30          0  |         0         0          0         0         0
AUG-25   4200 C        0       0       0       0       0  |       0       0       0    1033       -6   31          0  |         0         0          0         0         0
AUG-25   4250 C        0       0       0       0       0  |       0       0       0     984       -6   30          0  |         0         0          0         0         0
AUG-25   4300 C        0       0       0       0       0  |       0       0       0     936       -6   30          0  |         0         0          0         0         0
AUG-25   4350 C        0       0       0       0       0  |       0       0       0     888       -7   30          0  |         0         0          0         0         0
AUG-25   4400 C        0       0       0       0       0  |       0       0       0     841       -6   30          0  |         0         0          0         0         0
AUG-25   4450 C        0       0       0       0       0  |       0       0       0     794       -7   30          0  |         0         0          0         0         0
AUG-25   4500 C        0       0       0       0       0  |       0       0       0     748       -7   29          0  |         0         0          0         0         0
AUG-25   4550 C        0       0       0       0       0  |       0       0       0     702       -7   29          0  |         0         0          0         0         0
AUG-25   4600 C        0       0       0       0       0  |       0       0       0     657       -8   29          0  |         0         0          0         0         0
AUG-25   4650 C        0       0       0       0       0  |       0       0       0     613       -8   29          0  |         0         0          0         0         0
AUG-25   4700 C        0       0       0       0       0  |       0       0       0     571       -7   29          0  |         0         0          0         0         0
AUG-25   4750 C        0       0       0       0       0  |       0       0       0     529       -7   28          0  |         0         0          0         0         0
AUG-25   4800 C        0       0       0       0       0  |       0       0       0     488       -8   28          0  |         0         0          0         0         0
AUG-25   4850 C        0       0       0       0       0  |       0       0       0     449       -7   28          0  |         0         0          0         0         0
AUG-25   4900 C        0       0       0       0       0  |       0       0       0     411       -7   28          0  |         0         0          0         0         0
AUG-25   4950 C        0       0       0       0       0  |       0       0       0     374       -8   27          0  |         0         0          0         0         0
AUG-25   5000 C        0       0       0       0       0  |     330     330     330     335       -6   26          2  |       330       330          2         2        +2
AUG-25   5100 C        0       0       0       0       0  |       0       0       0     272       -6   26          0  |       454       278          0       262         0
AUG-25   5200 C        0       0       0       0       0  |       0       0       0     217       -6   26          0  |       406       196          0       167         0
AUG-25   5300 C        0       0       0       0       0  |     176     176     176     172       -4   26         12  |       343       170         12       138       +12
AUG-25   5400 C        0       0       0       0       0  |     131     132     131     135       -4   27          3  |       301       126          3       121        +3
AUG-25   5500 C        0       0       0       0       0  |     107     107     107     106       -4   27          1  |       255       100          1       318        -1
AUG-25   5600 C        0       0       0       0       0  |       0       0       0      84       -2   28          0  |       219        92          0       104         0
AUG-25   5700 C        0       0       0       0       0  |       0       0       0      66       -1   28          0  |       193        68          0       172         0
AUG-25   5800 C        0       0       0       0       0  |      50      53      50      52        0   29          5  |       174        50          5       110        +5
AUG-25   5900 C        0       0       0       0       0  |       0       0       0      41        0   29          0  |        79        40          0        33         0
AUG-25   6000 C        0       0       0       0       0  |       0       0       0      33        0   30          0  |       190        36          0       106         0
AUG-25   6100 C        0       0       0       0       0  |      25      25      23      26       +1   31         21  |        35        23         21        55        +5
AUG-25   6200 C        0       0       0       0       0  |      21      21      21      20        0   31          1  |        45        20          1        13         0
AUG-25   6300 C        0       0       0       0       0  |      19      19      19      16       +1   32          2  |        50        19          2         0        -2
AUG-25   6400 C        0       0       0       0       0  |       0       0       0      12        0   32          0  |        40        14          0         4         0
AUG-25   6500 C        0       0       0       0       0  |      10      10      10      10       +1   33          6  |        11        10          6        11        +6
AUG-25   6600 C        0       0       0       0       0  |       9       9       9       8       +1   33         13  |        21         9         13        58         0

                              TOTAL CALL               0  |                               TOTAL CALL              66  | TOTAL CALL                  66      1674       +30

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
AUG-25   3950 P        0       0       0       0       0  |       0       0       0       1        0   30          0  |        15        15          0         4         0
AUG-25   4000 P        0       0       0       0       0  |       0       0       0       2        0   31          0  |         0         0          0         0         0
AUG-25   4050 P        0       0       0       0       0  |       0       0       0       3        0   32          0  |         0         0          0         0         0
AUG-25   4100 P        0       0       0       0       0  |       0       0       0       4        0   32          0  |        51        10          0         3         0
AUG-25   4150 P        0       0       0       0       0  |       0       0       0       5       -1   31          0  |         0         0          0         0         0
AUG-25   4200 P        0       0       0       0       0  |       0       0       0       6       -1   31          0  |        52        52          0         4         0
AUG-25   4250 P        0       0       0       0       0  |       0       0       0       8       -1   31          0  |        16        10          0        29         0
AUG-25   4300 P        0       0       0       0       0  |       0       0       0       9       -2   30          0  |        60        16          0         5         0
AUG-25   4350 P        0       0       0       0       0  |       0       0       0      12       -1   30          0  |        20        15          0        16         0
AUG-25   4400 P        0       0       0       0       0  |       0       0       0      14       -2   30          0  |        23        19          0         6         0
AUG-25   4450 P        0       0       0       0       0  |       0       0       0      17       -2   30          0  |        20        20          0         5         0
AUG-25   4500 P        0       0       0       0       0  |      21      21      21      21       -2   29          2  |       100        21          2         8         0
AUG-25   4550 P        0       0       0       0       0  |       0       0       0      26       -2   29          0  |        26        21          0         2         0
AUG-25   4600 P        0       0       0       0       0  |       0       0       0      30       -2   29          0  |        94        26          0        41         0
AUG-25   4650 P        0       0       0       0       0  |       0       0       0      35       -3   28          0  |        31        31          0         1         0
AUG-25   4700 P        0       0       0       0       0  |       0       0       0      42       -3   28          0  |       100        37          0        61         0
AUG-25   4750 P        0       0       0       0       0  |       0       0       0      50       -3   28          0  |        52        50          0       102         0
AUG-25   4800 P        0       0       0       0       0  |       0       0       0      59       -3   28          0  |        59        46          0         4         0
AUG-25   4850 P        0       0       0       0       0  |       0       0       0      69       -3   27          0  |       191        57          0        35         0
AUG-25   4900 P        0       0       0       0       0  |      85      85      85      81       -3   27          7  |       110        65          7        74        +7
AUG-25   4950 P        0       0       0       0       0  |      96      96      92      94       -3   27          4  |       126        81          4        41         0
AUG-25   5000 P        0       0       0       0       0  |     109     109     109     109       -2   27         40  |       200        96         40       290       +30
AUG-25   5100 P        0       0       0       0       0  |       0       0       0     145       -3   26          0  |       300       142          0       602         0
AUG-25   5200 P        0       0       0       0       0  |       0       0       0     190       -2   26          0  |       415       165          0       382         0
AUG-25   5300 P        0       0       0       0       0  |       0       0       0     244       -4   26          0  |       330       201          0        36         0
AUG-25   5400 P        0       0       0       0       0  |       0       0       0     307       -1   26          0  |       330       272          0        25         0
AUG-25   5500 P        0       0       0       0       0  |       0       0       0     378        0   27          0  |       388       316          0        15         0
AUG-25   5600 P        0       0       0       0       0  |       0       0       0     459       +2   28          0  |         0         0          0         0         0
AUG-25   5700 P        0       0       0       0       0  |       0       0       0     541       +4   29          0  |         0         0          0         0         0
AUG-25   5800 P        0       0       0       0       0  |       0       0       0     626       +4   29          0  |         0         0          0         0         0
AUG-25   5900 P        0       0       0       0       0  |       0       0       0     714       +4   29          0  |         0         0          0         0         0
AUG-25   6000 P        0       0       0       0       0  |       0       0       0     805       +5   30          0  |       801       801          0         1         0
AUG-25   6100 P        0       0       0       0       0  |       0       0       0     898       +5   30          0  |         0         0          0         0         0
AUG-25   6200 P        0       0       0       0       0  |       0       0       0     993       +6   31          0  |         0         0          0         0         0
AUG-25   6300 P        0       0       0       0       0  |       0       0       0    1088       +5   31          0  |         0         0          0         0         0
AUG-25   6400 P        0       0       0       0       0  |       0       0       0    1185       +6   32          0  |         0         0          0         0         0
AUG-25   6500 P        0       0       0       0       0  |       0       0       0    1282       +5   32          0  |         0         0          0         0         0
AUG-25   6600 P        0       0       0       0       0  |       0       0       0    1380       +5   32          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT               53  | TOTAL PUT                   53      1792       +37

                                                                                                                      | MONTH PUT/CALL RATIO      0.80
                                                                                                                      | MONTH TOTAL                119      3466       +67

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
SEP-25   2750 C        0       0       0       0       0  |       0       0       0    2488       -4    0          0  |         0         0          0         0         0
SEP-25   2800 C        0       0       0       0       0  |       0       0       0    2438       -4    0          0  |         0         0          0         0         0
SEP-25   2850 C        0       0       0       0       0  |       0       0       0    2388       -4    0          0  |         0         0          0         0         0
SEP-25   2900 C        0       0       0       0       0  |       0       0       0    2338       -4    0          0  |         0         0          0         0         0
SEP-25   2950 C        0       0       0       0       0  |       0       0       0    2288       -4    0          0  |         0         0          0         0         0
SEP-25   3000 C        0       0       0       0       0  |       0       0       0    2238       -4    0          0  |         0         0          0         0         0
SEP-25   3050 C        0       0       0       0       0  |       0       0       0    2188       -4    0          0  |         0         0          0         0         0
SEP-25   3100 C        0       0       0       0       0  |       0       0       0    2138       -4    0          0  |         0         0          0         0         0
SEP-25   3150 C        0       0       0       0       0  |       0       0       0    2088       -4    0          0  |         0         0          0         0         0
SEP-25   3200 C        0       0       0       0       0  |       0       0       0    2038       -4    0          0  |         0         0          0         0         0
SEP-25   3250 C        0       0       0       0       0  |       0       0       0    1988       -4    0          0  |         0         0          0         0         0
SEP-25   3300 C        0       0       0       0       0  |       0       0       0    1938       -5    0          0  |         0         0          0         0         0
SEP-25   3350 C        0       0       0       0       0  |       0       0       0    1889       -4   36          0  |         0         0          0         0         0
SEP-25   3400 C        0       0       0       0       0  |       0       0       0    1839       -4   35          0  |         0         0          0         0         0
SEP-25   3450 C        0       0       0       0       0  |       0       0       0    1789       -4   34          0  |         0         0          0         0         0
SEP-25   3500 C        0       0       0       0       0  |       0       0       0    1739       -4   33          0  |       406       404          0        20         0
SEP-25   3550 C        0       0       0       0       0  |       0       0       0    1690       -4   34          0  |       436       381          0        61         0
SEP-25   3600 C        0       0       0       0       0  |       0       0       0    1640       -4   33          0  |      1463       406          0        10         0
SEP-25   3650 C        0       0       0       0       0  |       0       0       0    1590       -5   32          0  |      1422      1422          0        14         0
SEP-25   3700 C        0       0       0       0       0  |       0       0       0    1541       -5   32          0  |         0         0          0         0         0
SEP-25   3750 C        0       0       0       0       0  |       0       0       0    1492       -4   33          0  |         0         0          0         0         0
SEP-25   3800 C        0       0       0       0       0  |       0       0       0    1443       -4   33          0  |         0         0          0         0         0
SEP-25   3850 C        0       0       0       0       0  |       0       0       0    1394       -4   32          0  |       477       477          0         2         0
SEP-25   3900 C        0       0       0       0       0  |       0       0       0    1345       -5   32          0  |      1340      1030          0         0         0
SEP-25   3950 C        0       0       0       0       0  |       0       0       0    1296       -5   31          0  |         0         0          0         0         0
SEP-25   4000 C        0       0       0       0       0  |       0       0       0    1248       -5   31          0  |         0         0          0         0         0
SEP-25   4050 C        0       0       0       0       0  |       0       0       0    1200       -5   31          0  |         0         0          0         0         0
SEP-25   4100 C        0       0       0       0       0  |       0       0       0    1152       -6   31          0  |       467       453          0       176         0
SEP-25   4150 C        0       0       0       0       0  |       0       0       0    1105       -5   31          0  |       457       429          0        58         0
SEP-25   4200 C        0       0       0       0       0  |       0       0       0    1058       -6   31          0  |         0         0          0         0         0
SEP-25   4250 C        0       0       0       0       0  |       0       0       0    1012       -5   31          0  |         0         0          0         0         0
SEP-25   4300 C        0       0       0       0       0  |       0       0       0     966       -5   30          0  |       793       482          0         5         0
SEP-25   4350 C        0       0       0       0       0  |       0       0       0     920       -6   30          0  |         0         0          0         0         0
SEP-25   4400 C        0       0       0       0       0  |       0       0       0     876       -5   30          0  |       703       560          0        11         0
SEP-25   4450 C        0       0       0       0       0  |       0       0       0     831       -6   30          0  |       704       704          0        10         0
SEP-25   4500 C        0       0       0       0       0  |       0       0       0     788       -6   30          0  |       815       540          0        86         0
SEP-25   4550 C        0       0       0       0       0  |       0       0       0     745       -7   29          0  |       619       544          0        21         0
SEP-25   4600 C        0       0       0       0       0  |       0       0       0     704       -6   29          0  |       901       730          0         1         0
SEP-25   4650 C        0       0       0       0       0  |       0       0       0     663       -6   29          0  |       756       665          0         8         0
SEP-25   4700 C        0       0       0       0       0  |       0       0       0     623       -6   29          0  |      1650       513          0        25         0
SEP-25   4750 C        0       0       0       0       0  |       0       0       0     584       -7   29          0  |       768       527          0        21         0
SEP-25   4800 C        0       0       0       0       0  |       0       0       0     547       -6   29          0  |       747       352          0        68         0
SEP-25   4850 C        0       0       0       0       0  |       0       0       0     510       -6   28          0  |       720       635          0        69         0
SEP-25   4900 C        0       0       0       0       0  |       0       0       0     475       -6   28          0  |       699       581          0        65         0
SEP-25   4950 C        0       0       0       0       0  |       0       0       0     440       -6   28          0  |       677       606          0        38         0
SEP-25   5000 C        0       0       0       0       0  |       0       0       0     403       -4   27          3  |      1102       280          3        41        +3
SEP-25   5100 C        0       0       0       0       0  |       0       0       0     342       -5   27          3  |       613       462          3        11         0
SEP-25   5200 C        0       0       0       0       0  |       0       0       0     289       -5   27          0  |       665       250          0       113         0
SEP-25   5300 C        0       0       0       0       0  |     237     237     237     243       -4   27          2  |      1110       208          2       230        +1
SEP-25   5400 C        0       0       0       0       0  |       0       0       0     204       -3   27          0  |      1032       232          0      2429         0
SEP-25   5500 C        0       0       0       0       0  |       0       0       0     171       -3   28          0  |       824       206          0        33         0
SEP-25   5600 C        0       0       0       0       0  |       0       0       0     144       -2   28          0  |       498       146          0        18         0
SEP-25   5700 C        0       0       0       0       0  |       0       0       0     120       -2   28          0  |       754       114          0       165         0
SEP-25   5800 C        0       0       0       0       0  |       0       0       0     101       -1   29          0  |       839       130          0        88         0
SEP-25   5900 C        0       0       0       0       0  |      79      79      79      84       -1   29          2  |       795        79          2        38        +1
SEP-25   6000 C        0       0       0       0       0  |      65      65      65      71        0   30          2  |       745        65          2       201        +2
SEP-25   6100 C        0       0       0       0       0  |       0       0       0      60        0   30          0  |       700       122          0       171         0
SEP-25   6200 C        0       0       0       0       0  |       0       0       0      50        0   30          0  |       514        54          0       159         0
SEP-25   6300 C        0       0       0       0       0  |       0       0       0      43       +1   31          0  |       605        40          0       318         0
SEP-25   6400 C        0       0       0       0       0  |       0       0       0      36        0   31          0  |       100        39          0        16         0
SEP-25   6500 C        0       0       0       0       0  |       0       0       0      30       +1   32          0  |       253        35          0        39         0
SEP-25   6600 C        0       0       0       0       0  |       0       0       0      26       +2   32          0  |       114        37          0        31         0
SEP-25   6700 C        0       0       0       0       0  |       0       0       0      21       +1   32          0  |       214        95          0        20         0
SEP-25   6800 C        0       0       0       0       0  |       0       0       0      18       +1   33          0  |       203        67          0        26         0
SEP-25   6900 C        0       0       0       0       0  |       0       0       0      15       +1   33          0  |         0         0          0         0         0
SEP-25   7000 C        0       0       0       0       0  |       0       0       0      13       +1   33          0  |       368        82          0        11         0
SEP-25   7100 C        0       0       0       0       0  |       0       0       0      11       +1   34          0  |       200        74          0        14         0
SEP-25   7200 C        0       0       0       0       0  |      10      10      10       9        0   34          2  |        59        10          2        78        +2
SEP-25   7300 C        0       0       0       0       0  |       0       0       0       8       +1   34          0  |        61        61          0        14         0
SEP-25   7400 C        0       0       0       0       0  |       0       0       0       7       +1   35          0  |        55        10          0        12         0
SEP-25   7500 C        0       0       0       0       0  |       0       0       0       6       +1   35          0  |       229        44          0         1         0
SEP-25   7600 C        0       0       0       0       0  |       0       0       0       5       +1   35          0  |       212        39          0        18         0
SEP-25   7700 C        0       0       0       0       0  |       0       0       0       4       +1   35          0  |       125        83          0         8         0
SEP-25   7800 C        0       0       0       0       0  |       0       0       0       3       +1   35          0  |       116        12          0        10         0
SEP-25   7900 C        0       0       0       0       0  |       0       0       0       2       +1   34          0  |        40        13          0        30         0
SEP-25   8000 C        0       0       0       0       0  |       0       0       0       1        0   33          0  |       190         7          0        98         0

                              TOTAL CALL               0  |                               TOTAL CALL              14  | TOTAL CALL                  14      5210        +9

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
SEP-25   2750 P        0       0       0       0       0  |       0       0       0       1        0   50          0  |        46        10          0         7         0
SEP-25   2800 P        0       0       0       0       0  |       0       0       0       1        0   49          0  |        54         6          0         7         0
SEP-25   2850 P        0       0       0       0       0  |       0       0       0       1        0   48          0  |        54        10          0        13         0
SEP-25   2900 P        0       0       0       0       0  |       0       0       0       1        0   46          0  |       100        13          0        82         0
SEP-25   2950 P        0       0       0       0       0  |       0       0       0       1        0   45          0  |         0         0          0         0         0
SEP-25   3000 P        0       0       0       0       0  |       0       0       0       1        0   44          0  |        74        15          0         6         0
SEP-25   3050 P        0       0       0       0       0  |       0       0       0       1        0   43          0  |        88        18          0         2         0
SEP-25   3100 P        0       0       0       0       0  |       0       0       0       1        0   42          0  |        95        14          0         8         0
SEP-25   3150 P        0       0       0       0       0  |       0       0       0       1        0   40          0  |       165         2          0        32         0
SEP-25   3200 P        0       0       0       0       0  |       0       0       0       1        0   39          0  |       120        16          0         2         0
SEP-25   3250 P        0       0       0       0       0  |       0       0       0       1        0   38          0  |       128        13          0         0         0
SEP-25   3300 P        0       0       0       0       0  |       0       0       0       1        0   37          0  |       165        12          0       413         0
SEP-25   3350 P        0       0       0       0       0  |       0       0       0       1        0   36          0  |       168       111          0         2         0
SEP-25   3400 P        0       0       0       0       0  |       0       0       0       1        0   35          0  |       324        11          0        28         0
SEP-25   3450 P        0       0       0       0       0  |       0       0       0       1        0   34          0  |       350        12          0        81         0
SEP-25   3500 P        0       0       0       0       0  |       0       0       0       1        0   33          0  |       379        13          0       128         0
SEP-25   3550 P        0       0       0       0       0  |       0       0       0       1        0   31          0  |       394        18          0        98         0
SEP-25   3600 P        0       0       0       0       0  |       0       0       0       1        0   30          0  |       405        15          0       156         0
SEP-25   3650 P        0       0       0       0       0  |       0       0       0       2        0   32          0  |       181        20          0         9         0
SEP-25   3700 P        0       0       0       0       0  |       0       0       0       3        0   32          0  |       194         9          0        14         0
SEP-25   3750 P        0       0       0       0       0  |       0       0       0       4        0   33          0  |       207       207          0         7         0
SEP-25   3800 P        0       0       0       0       0  |       0       0       0       5        0   33          0  |       221        67          0         8         0
SEP-25   3850 P        0       0       0       0       0  |       0       0       0       6        0   32          0  |       241        35          0        14         0
SEP-25   3900 P        0       0       0       0       0  |       0       0       0       7       -1   32          0  |       270        44          0       112         0
SEP-25   3950 P        0       0       0       0       0  |       0       0       0       8       -1   31          0  |       285       270          0        33         0
SEP-25   4000 P        0       0       0       0       0  |       0       0       0      10       -1   31          0  |       277       233          0       402         0
SEP-25   4050 P        0       0       0       0       0  |       0       0       0      12       -1   31          0  |       465       294          0         3         0
SEP-25   4100 P        0       0       0       0       0  |       0       0       0      14       -2   31          0  |       324       131          0        22         0
SEP-25   4150 P        0       0       0       0       0  |       0       0       0      17       -2   31          0  |       330       200          0        35         0
SEP-25   4200 P        0       0       0       0       0  |       0       0       0      21       -1   31          0  |       365       312          0        41         0
SEP-25   4250 P        0       0       0       0       0  |       0       0       0      24       -2   31          0  |       349       349          0         1         0
SEP-25   4300 P        0       0       0       0       0  |       0       0       0      29       -1   31          0  |       445        26          0       206         0
SEP-25   4350 P        0       0       0       0       0  |       0       0       0      33       -2   30          0  |       269        31          0         9         0
SEP-25   4400 P        0       0       0       0       0  |       0       0       0      39       -2   30          0  |       457       141          0        40         0
SEP-25   4450 P        0       0       0       0       0  |       0       0       0      44       -2   30          0  |       482       104          0       301         0
SEP-25   4500 P        0       0       0       0       0  |       0       0       0      50       -2   30          0  |       357        45          0       446         0
SEP-25   4550 P        0       0       0       0       0  |       0       0       0      56       -2   29          0  |       365       109          0        90         0
SEP-25   4600 P        0       0       0       0       0  |       0       0       0      64       -2   29          0  |       403        62          0       174         0
SEP-25   4650 P        0       0       0       0       0  |       0       0       0      73       -2   29          0  |       423       126          0        65         0
SEP-25   4700 P        0       0       0       0       0  |       0       0       0      83       -2   29          0  |       540        90          0       272         0
SEP-25   4750 P        0       0       0       0       0  |       0       0       0      93       -3   28          0  |       477       301          0        74         0
SEP-25   4800 P        0       0       0       0       0  |       0       0       0     105       -2   28          0  |       505       104          0       149         0
SEP-25   4850 P        0       0       0       0       0  |       0       0       0     118       -2   28          0  |       253       253          0        30         0
SEP-25   4900 P        0       0       0       0       0  |     130     130     130     133       -2   28          1  |       273       130          1       132         0
SEP-25   4950 P        0       0       0       0       0  |     154     154     154     148       -2   27         10  |       517       149         10       122         0
SEP-25   5000 P        0       0       0       0       0  |       0       0       0     166       -1   27          0  |       689       159          0        45         0
SEP-25   5100 P        0       0       0       0       0  |       0       0       0     206       -1   27          0  |       401       191          0       101         0
SEP-25   5200 P        0       0       0       0       0  |     261     261     261     253       -1   27         10  |       465       218         10        80         0
SEP-25   5300 P        0       0       0       0       0  |       0       0       0     306       -1   27          0  |       569       290          0        63         0
SEP-25   5400 P        0       0       0       0       0  |       0       0       0     367       -1   27          0  |       330       312          0      2388         0
SEP-25   5500 P        0       0       0       0       0  |       0       0       0     434       +1   28          0  |       798       358          0       106         0
SEP-25   5600 P        0       0       0       0       0  |       0       0       0     510       +2   28          0  |       415       415          0        99         0
SEP-25   5700 P        0       0       0       0       0  |       0       0       0     586       +2   29          0  |         0         0          0         0         0
SEP-25   5800 P        0       0       0       0       0  |       0       0       0     666       +3   29          0  |         0         0          0         0         0
SEP-25   5900 P        0       0       0       0       0  |       0       0       0     749       +4   29          0  |       772       706          0         4         0
SEP-25   6000 P        0       0       0       0       0  |       0       0       0     835       +4   30          0  |         0         0          0         0         0
SEP-25   6100 P        0       0       0       0       0  |       0       0       0     923       +5   30          0  |         0         0          0         0         0
SEP-25   6200 P        0       0       0       0       0  |       0       0       0    1013       +5   30          0  |       770       770          0         3         0
SEP-25   6300 P        0       0       0       0       0  |       0       0       0    1104       +4   31          0  |         0         0          0         0         0
SEP-25   6400 P        0       0       0       0       0  |       0       0       0    1197       +5   31          0  |       768       768          0         3         0
SEP-25   6500 P        0       0       0       0       0  |       0       0       0    1292       +5   32          0  |         0         0          0         0         0
SEP-25   6600 P        0       0       0       0       0  |       0       0       0    1387       +5   32          0  |         0         0          0         0         0
SEP-25   6700 P        0       0       0       0       0  |       0       0       0    1483       +5   32          0  |         0         0          0         0         0
SEP-25   6800 P        0       0       0       0       0  |       0       0       0    1580       +6   33          0  |         0         0          0         0         0
SEP-25   6900 P        0       0       0       0       0  |       0       0       0    1677       +5   33          0  |         0         0          0         0         0
SEP-25   7000 P        0       0       0       0       0  |       0       0       0    1774       +5   33          0  |         0         0          0         0         0
SEP-25   7100 P        0       0       0       0       0  |       0       0       0    1873       +5   34          0  |         0         0          0         0         0
SEP-25   7200 P        0       0       0       0       0  |       0       0       0    1971       +5   34          0  |         0         0          0         0         0
SEP-25   7300 P        0       0       0       0       0  |       0       0       0    2070       +5   34          0  |         0         0          0         0         0
SEP-25   7400 P        0       0       0       0       0  |       0       0       0    2169       +5   35          0  |         0         0          0         0         0
SEP-25   7500 P        0       0       0       0       0  |       0       0       0    2268       +5   35          0  |         0         0          0         0         0
SEP-25   7600 P        0       0       0       0       0  |       0       0       0    2367       +5   35          0  |         0         0          0         0         0
SEP-25   7700 P        0       0       0       0       0  |       0       0       0    2466       +5   35          0  |         0         0          0         0         0
SEP-25   7800 P        0       0       0       0       0  |       0       0       0    2566       +5   36          0  |         0         0          0         0         0
SEP-25   7900 P        0       0       0       0       0  |       0       0       0    2665       +5   36          0  |         0         0          0         0         0
SEP-25   8000 P        0       0       0       0       0  |       0       0       0    2765       +5   37          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT               21  | TOTAL PUT                   21      6768         0

                                                                                                                      | MONTH PUT/CALL RATIO      1.50
                                                                                                                      | MONTH TOTAL                 35     11978        +9

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
OCT-25   4150 C        0       0       0       0       0  |       0       0       0    1133       -2   31          0  |         0         0          0         0         0
OCT-25   4200 C        0       0       0       0       0  |       0       0       0    1087       -3   30          0  |         0         0          0         0         0
OCT-25   4250 C        0       0       0       0       0  |       0       0       0    1043       -2   30          0  |         0         0          0         0         0
OCT-25   4300 C        0       0       0       0       0  |       0       0       0     999       -2   30          0  |         0         0          0         0         0
OCT-25   4350 C        0       0       0       0       0  |       0       0       0     955       -3   30          0  |         0         0          0         0         0
OCT-25   4400 C        0       0       0       0       0  |       0       0       0     912       -3   30          0  |         0         0          0         0         0
OCT-25   4450 C        0       0       0       0       0  |       0       0       0     870       -3   30          0  |         0         0          0         0         0
OCT-25   4500 C        0       0       0       0       0  |       0       0       0     829       -3   30          0  |         0         0          0         0         0
OCT-25   4550 C        0       0       0       0       0  |       0       0       0     788       -3   29          0  |         0         0          0         0         0
OCT-25   4600 C        0       0       0       0       0  |       0       0       0     749       -3   29          0  |         0         0          0         0         0
OCT-25   4650 C        0       0       0       0       0  |       0       0       0     710       -3   29          0  |         0         0          0         0         0
OCT-25   4700 C        0       0       0       0       0  |       0       0       0     672       -3   29          0  |         0         0          0         0         0
OCT-25   4750 C        0       0       0       0       0  |       0       0       0     635       -4   29          0  |         0         0          0         0         0
OCT-25   4800 C        0       0       0       0       0  |       0       0       0     599       -4   29          0  |         0         0          0         0         0
OCT-25   4850 C        0       0       0       0       0  |       0       0       0     564       -4   29          0  |         0         0          0         0         0
OCT-25   4900 C        0       0       0       0       0  |       0       0       0     531       -3   29          0  |         0         0          0         0         0
OCT-25   4950 C        0       0       0       0       0  |       0       0       0     498       -4   28          0  |         0         0          0         0         0
OCT-25   5000 C        0       0       0       0       0  |       0       0       0     459       -6   28          0  |         0         0          0         0         0
OCT-25   5100 C        0       0       0       0       0  |       0       0       0     401       -5   27          0  |         0         0          0         0         0
OCT-25   5200 C        0       0       0       0       0  |     338     338     338     349       -4   27          3  |       338       338          3         3        +3
OCT-25   5300 C        0       0       0       0       0  |       0       0       0     301       -5   27          0  |         0         0          0         0         0
OCT-25   5400 C        0       0       0       0       0  |       0       0       0     261       -3   28          0  |       287       283          0        30         0
OCT-25   5500 C        0       0       0       0       0  |       0       0       0     225       -3   28          0  |         0         0          0         0         0
OCT-25   5600 C        0       0       0       0       0  |       0       0       0     192       -4   28          0  |         0         0          0         0         0
OCT-25   5700 C        0       0       0       0       0  |       0       0       0     166       -3   28          0  |         0         0          0         0         0
OCT-25   5800 C        0       0       0       0       0  |       0       0       0     143       -2   28          0  |         0         0          0         0         0
OCT-25   5900 C        0       0       0       0       0  |       0       0       0     124       -2   29          0  |         0         0          0         0         0
OCT-25   6000 C        0       0       0       0       0  |       0       0       0     107       -1   29          0  |         0         0          0         3         0
OCT-25   6100 C        0       0       0       0       0  |       0       0       0      92        0   29          0  |         0         0          0         0         0
OCT-25   6200 C        0       0       0       0       0  |       0       0       0      80       +2   30          0  |       120       120          0         2         0
OCT-25   6300 C        0       0       0       0       0  |       0       0       0      69       +3   30          0  |         0         0          0         0         0
OCT-25   6400 C        0       0       0       0       0  |       0       0       0      59       +3   30          0  |         0         0          0         3         0

                              TOTAL CALL               0  |                               TOTAL CALL               3  | TOTAL CALL                   3        41        +3

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
OCT-25   4150 P        0       0       0       0       0  |       0       0       0      33       -1   31          0  |         0         0          0         0         0
OCT-25   4200 P        0       0       0       0       0  |       0       0       0      37       -2   31          0  |         0         0          0         0         0
OCT-25   4250 P        0       0       0       0       0  |       0       0       0      43       -1   31          0  |         0         0          0         0         0
OCT-25   4300 P        0       0       0       0       0  |       0       0       0      49       -2   30          0  |         0         0          0         0         0
OCT-25   4350 P        0       0       0       0       0  |       0       0       0      56       -1   30          0  |         0         0          0         0         0
OCT-25   4400 P        0       0       0       0       0  |       0       0       0      62       -2   30          0  |         0         0          0         0         0
OCT-25   4450 P        0       0       0       0       0  |       0       0       0      69       -2   30          0  |         0         0          0         0         0
OCT-25   4500 P        0       0       0       0       0  |       0       0       0      77       -2   30          0  |         0         0          0         0         0
OCT-25   4550 P        0       0       0       0       0  |       0       0       0      85       -2   29          0  |         0         0          0         0         0
OCT-25   4600 P        0       0       0       0       0  |       0       0       0      95       -2   29          0  |         0         0          0         0         0
OCT-25   4650 P        0       0       0       0       0  |       0       0       0     106       -2   29          0  |         0         0          0         0         0
OCT-25   4700 P        0       0       0       0       0  |       0       0       0     117       -3   29          0  |         0         0          0         0         0
OCT-25   4750 P        0       0       0       0       0  |       0       0       0     130       -3   29          0  |         0         0          0         0         0
OCT-25   4800 P        0       0       0       0       0  |       0       0       0     144       -2   28          0  |         0         0          0         0         0
OCT-25   4850 P        0       0       0       0       0  |       0       0       0     159       -2   28          0  |         0         0          0         0         0
OCT-25   4900 P        0       0       0       0       0  |       0       0       0     174       -3   28          0  |       184       183          0        49         0
OCT-25   4950 P        0       0       0       0       0  |       0       0       0     191       -3   28          0  |       201       201          0        53         0
OCT-25   5000 P        0       0       0       0       0  |       0       0       0     209       -3   28          0  |       220       219          0        14         0
OCT-25   5100 P        0       0       0       0       0  |       0       0       0     251       -2   28          0  |       263       261          0        22         0
OCT-25   5200 P        0       0       0       0       0  |     309     309     309     299       -2   28          3  |       309       309          3         3        +3
OCT-25   5300 P        0       0       0       0       0  |       0       0       0     352       -2   28          0  |         0         0          0         0         0
OCT-25   5400 P        0       0       0       0       0  |       0       0       0     411        0   28          0  |         0         0          0         0         0
OCT-25   5500 P        0       0       0       0       0  |       0       0       0     475       -1   28          0  |         0         0          0         0         0
OCT-25   5600 P        0       0       0       0       0  |       0       0       0     545        0   28          0  |         0         0          0         0         0
OCT-25   5700 P        0       0       0       0       0  |       0       0       0     618       +1   28          0  |         0         0          0         0         0
OCT-25   5800 P        0       0       0       0       0  |       0       0       0     694       +1   29          0  |         0         0          0         0         0
OCT-25   5900 P        0       0       0       0       0  |       0       0       0     773       +1   29          0  |         0         0          0         0         0
OCT-25   6000 P        0       0       0       0       0  |       0       0       0     856       +3   29          0  |         0         0          0         0         0
OCT-25   6100 P        0       0       0       0       0  |       0       0       0     940       +3   29          0  |         0         0          0         0         0
OCT-25   6200 P        0       0       0       0       0  |       0       0       0    1027       +3   29          0  |         0         0          0         0         0
OCT-25   6300 P        0       0       0       0       0  |       0       0       0    1116       +4   30          0  |         0         0          0         0         0
OCT-25   6400 P        0       0       0       0       0  |       0       0       0    1206       +4   30          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                3  | TOTAL PUT                    3       141        +3

                                                                                                                      | MONTH PUT/CALL RATIO      1.00
                                                                                                                      | MONTH TOTAL                  6       182        +6

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-25   2300 C        0       0       0       0       0  |       0       0       0    2977       -4    0          0  |         0         0          0         0         0
DEC-25   2400 C        0       0       0       0       0  |       0       0       0    2877       -4    0          0  |         0         0          0         0         0
DEC-25   2500 C        0       0       0       0       0  |       0       0       0    2777       -4    0          0  |         0         0          0         0         0
DEC-25   2600 C        0       0       0       0       0  |       0       0       0    2677       -4    0          0  |         0         0          0         0         0
DEC-25   2700 C        0       0       0       0       0  |       0       0       0    2578       -4   36          0  |         0         0          0         0         0
DEC-25   2800 C        0       0       0       0       0  |       0       0       0    2478       -4   34          0  |         0         0          0         0         0
DEC-25   2900 C        0       0       0       0       0  |       0       0       0    2379       -4   35          0  |         0         0          0         0         0
DEC-25   3000 C        0       0       0       0       0  |       0       0       0    2280       -3   34          0  |         0         0          0         0         0
DEC-25   3100 C        0       0       0       0       0  |       0       0       0    2181       -3   34          0  |         0         0          0         0         0
DEC-25   3200 C        0       0       0       0       0  |       0       0       0    2083       -3   34          0  |         0         0          0         0         0
DEC-25   3300 C        0       0       0       0       0  |       0       0       0    1985       -3   33          0  |         0         0          0         0         0
DEC-25   3400 C        0       0       0       0       0  |       0       0       0    1888       -3   33          0  |         0         0          0         0         0
DEC-25   3450 C        0       0       0       0       0  |       0       0       0    1839       -3   33          0  |         0         0          0         0         0
DEC-25   3500 C        0       0       0       0       0  |       0       0       0    1791       -3   33          0  |       508       503          0        31         0
DEC-25   3550 C        0       0       0       0       0  |       0       0       0    1744       -2   33          0  |         0         0          0         0         0
DEC-25   3600 C        0       0       0       0       0  |       0       0       0    1696       -2   33          0  |         0         0          0         0         0
DEC-25   3650 C        0       0       0       0       0  |       0       0       0    1649       -2   33          0  |         0         0          0         0         0
DEC-25   3700 C        0       0       0       0       0  |       0       0       0    1602       -2   32          0  |       471       469          0        52         0
DEC-25   3750 C        0       0       0       0       0  |       0       0       0    1555       -2   32          0  |         0         0          0         0         0
DEC-25   3800 C        0       0       0       0       0  |       0       0       0    1509       -2   32          0  |         0         0          0         0         0
DEC-25   3850 C        0       0       0       0       0  |       0       0       0    1463       -2   32          0  |         0         0          0         0         0
DEC-25   3900 C        0       0       0       0       0  |       0       0       0    1418       -1   32          0  |         0         0          0         0         0
DEC-25   3950 C        0       0       0       0       0  |       0       0       0    1373       -1   32          0  |         0         0          0         0         0
DEC-25   4000 C        0       0       0       0       0  |       0       0       0    1328       -2   32          0  |         0         0          0         0         0
DEC-25   4050 C        0       0       0       0       0  |       0       0       0    1284       -2   32          0  |         0         0          0         0         0
DEC-25   4100 C        0       0       0       0       0  |       0       0       0    1240       -2   31          0  |         0         0          0         0         0
DEC-25   4150 C        0       0       0       0       0  |       0       0       0    1197       -2   31          0  |         0         0          0         0         0
DEC-25   4200 C        0       0       0       0       0  |       0       0       0    1155       -1   31          0  |         0         0          0         0         0
DEC-25   4250 C        0       0       0       0       0  |       0       0       0    1113       -1   31          0  |         0         0          0         0         0
DEC-25   4300 C        0       0       0       0       0  |       0       0       0    1072       -1   31          0  |       759       700          0         0         0
DEC-25   4350 C        0       0       0       0       0  |       0       0       0    1031       -2   31          0  |         0         0          0         0         0
DEC-25   4400 C        0       0       0       0       0  |       0       0       0     991       -2   31          0  |         0         0          0         0         0
DEC-25   4450 C        0       0       0       0       0  |       0       0       0     952       -1   31          0  |         0         0          0         0         0
DEC-25   4500 C        0       0       0       0       0  |       0       0       0     913       -2   30          0  |      1605       680          0         3         0
DEC-25   4550 C        0       0       0       0       0  |       0       0       0     875       -2   30          0  |       900       762          0         3         0
DEC-25   4600 C        0       0       0       0       0  |       0       0       0     838       -2   30          0  |         0         0          0         0         0
DEC-25   4650 C        0       0       0       0       0  |       0       0       0     802       -2   30          0  |         0         0          0         0         0
DEC-25   4700 C        0       0       0       0       0  |       0       0       0     767       -2   30          0  |       585       585          0        10         0
DEC-25   4750 C        0       0       0       0       0  |       0       0       0     732       -2   30          0  |       650       591          0        17         0
DEC-25   4800 C        0       0       0       0       0  |       0       0       0     698       -3   30          0  |       660       618          0       169         0
DEC-25   4850 C        0       0       0       0       0  |       0       0       0     665       -3   30          0  |       640       472          0       122         0
DEC-25   4900 C        0       0       0       0       0  |       0       0       0     633       -3   29          0  |       583       583          0        30         0
DEC-25   4950 C        0       0       0       0       0  |       0       0       0     602       -3   29          0  |       800       563          0        30         0
DEC-25   5000 C        0       0       0       0       0  |       0       0       0     566       -4   29          0  |       770       336          0        65         0
DEC-25   5100 C        0       0       0       0       0  |       0       0       0     511       -1   29          0  |       694       560          0       129         0
DEC-25   5200 C        0       0       0       0       0  |       0       0       0     457       -4   29          0  |       589       435          0       547         0
DEC-25   5300 C        0       0       0       0       0  |       0       0       0     410       -4   29          0  |       640       435          0       487         0
DEC-25   5400 C        0       0       0       0       0  |       0       0       0     367       -3   29          0  |       636       350          0       455         0
DEC-25   5500 C        0       0       0       0       0  |       0       0       0     327       -4   29          0  |       818       300          0       503         0
DEC-25   5600 C        0       0       0       0       0  |       0       0       0     292       -2   29          0  |       790       301          0       400         0
DEC-25   5700 C        0       0       0       0       0  |       0       0       0     259       -5   29          0  |       743       220          0       318         0
DEC-25   5800 C        0       0       0       0       0  |       0       0       0     232       -4   29          0  |       670        60          0       236         0
DEC-25   5900 C        0       0       0       0       0  |       0       0       0     208       -2   29          0  |       271       240          0        61         0
DEC-25   6000 C        0       0       0       0       0  |       0       0       0     186       -1   29          0  |       813       185          0       101         0
DEC-25   6100 C        0       0       0       0       0  |       0       0       0     165       -2   29          0  |       540       290          0        65         0
DEC-25   6200 C        0       0       0       0       0  |       0       0       0     147       -2   30          0  |       280       161          0         4         0
DEC-25   6300 C        0       0       0       0       0  |       0       0       0     133       -1   30          0  |       293       238          0        31         0
DEC-25   6400 C        0       0       0       0       0  |       0       0       0     120       -1   30          0  |       462       196          0        31         0
DEC-25   6500 C        0       0       0       0       0  |       0       0       0     106       -1   30          0  |       300       300          0         1         0
DEC-25   6600 C        0       0       0       0       0  |       0       0       0      95       -2   30          0  |       248       248          0        27         0
DEC-25   6700 C        0       0       0       0       0  |       0       0       0      84       -2   31          0  |         0         0          0         0         0
DEC-25   6800 C        0       0       0       0       0  |       0       0       0      76        0   31          0  |         0         0          0         0         0
DEC-25   6900 C        0       0       0       0       0  |       0       0       0      68       +1   31          0  |         0         0          0         0         0
DEC-25   7000 C        0       0       0       0       0  |       0       0       0      60        0   31          0  |       400        90          0        24         0
DEC-25   7100 C        0       0       0       0       0  |       0       0       0      54       +1   31          0  |       163        90          0         3         0
DEC-25   7200 C        0       0       0       0       0  |       0       0       0      48       +1   31          0  |       166       105          0        21         0
DEC-25   7300 C        0       0       0       0       0  |       0       0       0      40       -2   31          0  |       120       102          0        23         0
DEC-25   7400 C        0       0       0       0       0  |       0       0       0      37       +1   31          0  |        68        68          0        10         0
DEC-25   7600 C        0       0       0       0       0  |       0       0       0      29       +1   32          0  |       270       133          0         1         0
DEC-25   7800 C        0       0       0       0       0  |      27      27      27      23       +1   32          2  |        27        27          2         2        +2
DEC-25   8000 C        0       0       0       0       0  |       0       0       0      19       +1   32          0  |        64        22          0        40         0
DEC-25   9000 C        0       0       0       0       0  |       0       0       0       7       +1   34          0  |       160        10          0        77         0
DEC-25  10000 C        0       0       0       0       0  |       0       0       0       3       +1   36          0  |       100        10          0        47         0
DEC-25  11000 C        0       0       0       0       0  |       0       0       0       1        0   36          0  |        60         3          0        24         0

                              TOTAL CALL               0  |                               TOTAL CALL               2  | TOTAL CALL                   2      4200        +2

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-25   2300 P        0       0       0       0       0  |       0       0       0       1        0   44          0  |        12         6          0        25         0
DEC-25   2400 P        0       0       0       0       0  |       0       0       0       1        0   42          0  |         0         0          0         0         0
DEC-25   2500 P        0       0       0       0       0  |       0       0       0       1        0   39          0  |        12        12          0        14         0
DEC-25   2600 P        0       0       0       0       0  |       0       0       0       1        0   37          0  |        23        11          0         6         0
DEC-25   2700 P        0       0       0       0       0  |       0       0       0       1        0   36          0  |        82        10          0        22         0
DEC-25   2800 P        0       0       0       0       0  |       0       0       0       1        0   34          0  |       211        12          0        21         0
DEC-25   2900 P        0       0       0       0       0  |       0       0       0       2       +1   35          0  |        62        12          0        18         0
DEC-25   3000 P        0       0       0       0       0  |       0       0       0       3       +1   34          0  |        95        18          0        19         0
DEC-25   3100 P        0       0       0       0       0  |       0       0       0       4       +1   34          0  |        70        12          0        24         0
DEC-25   3200 P        0       0       0       0       0  |       0       0       0       6       +1   34          0  |       139        27          0        52         0
DEC-25   3300 P        0       0       0       0       0  |       0       0       0       8       +1   33          0  |       250        16          0       220         0
DEC-25   3400 P        0       0       0       0       0  |       0       0       0      11       +1   33          0  |       351        23          0        47         0
DEC-25   3450 P        0       0       0       0       0  |       0       0       0      12       +1   33          0  |         0         0          0         0         0
DEC-25   3500 P        0       0       0       0       0  |       0       0       0      14       +1   33          0  |       399       376          0        97         0
DEC-25   3550 P        0       0       0       0       0  |       0       0       0      17       +2   33          0  |         0         0          0         0         0
DEC-25   3600 P        0       0       0       0       0  |       0       0       0      19       +2   33          0  |       451       390          0       221         0
DEC-25   3650 P        0       0       0       0       0  |       0       0       0      22       +2   33          0  |         0         0          0         0         0
DEC-25   3700 P        0       0       0       0       0  |       0       0       0      25       +2   32          0  |       444       439          0        52         0
DEC-25   3750 P        0       0       0       0       0  |       0       0       0      28       +2   32          0  |         0         0          0         0         0
DEC-25   3800 P        0       0       0       0       0  |       0       0       0      32       +2   32          0  |         0         0          0         0         0
DEC-25   3850 P        0       0       0       0       0  |       0       0       0      36       +2   32          0  |         0         0          0         0         0
DEC-25   3900 P        0       0       0       0       0  |       0       0       0      41       +3   32          0  |         0         0          0         0         0
DEC-25   3950 P        0       0       0       0       0  |       0       0       0      46       +3   32          0  |         0         0          0         0         0
DEC-25   4000 P        0       0       0       0       0  |       0       0       0      51       +2   32          0  |         0         0          0         0         0
DEC-25   4050 P        0       0       0       0       0  |       0       0       0      57       +2   32          0  |         0         0          0         0         0
DEC-25   4100 P        0       0       0       0       0  |       0       0       0      63       +2   31          0  |         0         0          0         0         0
DEC-25   4150 P        0       0       0       0       0  |       0       0       0      72       +2   32          0  |       437       112          0         0         0
DEC-25   4200 P        0       0       0       0       0  |       0       0       0      80       +2   31          0  |       349       119          0        27         0
DEC-25   4250 P        0       0       0       0       0  |       0       0       0      89       +3   31          0  |         0         0          0         0         0
DEC-25   4300 P        0       0       0       0       0  |       0       0       0      96       +1   31          0  |       340       313          0         5         0
DEC-25   4350 P        0       0       0       0       0  |       0       0       0     105        0   31          0  |         0         0          0         0         0
DEC-25   4400 P        0       0       0       0       0  |       0       0       0     113       -2   31          0  |       203       156          0         1         0
DEC-25   4450 P        0       0       0       0       0  |       0       0       0     124       -1   30          0  |       555       191          0         8         0
DEC-25   4500 P        0       0       0       0       0  |       0       0       0     134        0   30          0  |       581       175          0       707         0
DEC-25   4550 P        0       0       0       0       0  |       0       0       0     146       +1   30          0  |       250       214          0       587         0
DEC-25   4600 P        0       0       0       0       0  |       0       0       0     158        0   30          0  |       593       370          0        55         0
DEC-25   4650 P        0       0       0       0       0  |       0       0       0     170       -1   30          0  |       614       163          0       323         0
DEC-25   4700 P        0       0       0       0       0  |       0       0       0     184       -2   29          0  |       634       203          0       171         0
DEC-25   4750 P        0       0       0       0       0  |       0       0       0     199       -1   29          0  |       347       201          0       269         0
DEC-25   4800 P        0       0       0       0       0  |       0       0       0     215       -2   29          0  |       380       215          0       428         0
DEC-25   4850 P        0       0       0       0       0  |       0       0       0     232        0   29          0  |       373       220          0       307         0
DEC-25   4900 P        0       0       0       0       0  |       0       0       0     252       +2   29          0  |       418       238          0       294         0
DEC-25   4950 P        0       0       0       0       0  |       0       0       0     269        0   29          0  |       443       254          0       467         0
DEC-25   5000 P        0       0       0       0       0  |       0       0       0     288       -2   29          0  |       697       265          0       569         0
DEC-25   5100 P        0       0       0       0       0  |       0       0       0     331       -2   29          0  |       647       305          0      1099         0
DEC-25   5200 P        0       0       0       0       0  |       0       0       0     380       -1   29          0  |       612       347          0      1054         0
DEC-25   5300 P        0       0       0       0       0  |       0       0       0     432       -1   28          0  |       576       392          0       836         0
DEC-25   5400 P        0       0       0       0       0  |       0       0       0     491       -1   29          0  |      1159       445          0       494         0
DEC-25   5500 P        0       0       0       0       0  |       0       0       0     551       -2   29          0  |      1238       510          0       211         0
DEC-25   5600 P        0       0       0       0       0  |       0       0       0     619       +1   29          0  |      1318       590          0        93         0
DEC-25   5700 P        0       0       0       0       0  |       0       0       0     688       +1   29          0  |       676       644          0       257         0
DEC-25   5800 P        0       0       0       0       0  |       0       0       0     760       +2   29          0  |       790       610          0         5         0
DEC-25   5900 P        0       0       0       0       0  |       0       0       0     835       +2   29          0  |         0         0          0         0         0
DEC-25   6000 P        0       0       0       0       0  |       0       0       0     912       +3   30          0  |      1130       750          0         2         0
DEC-25   6100 P        0       0       0       0       0  |       0       0       0     991       +3   30          0  |         0         0          0         0         0
DEC-25   6200 P        0       0       0       0       0  |       0       0       0    1073       +3   30          0  |         0         0          0         0         0
DEC-25   6300 P        0       0       0       0       0  |       0       0       0    1156       +3   30          0  |         0         0          0         0         0
DEC-25   6400 P        0       0       0       0       0  |       0       0       0    1242       +4   30          0  |       956       956          0         3         0
DEC-25   6500 P        0       0       0       0       0  |       0       0       0    1329       +4   30          0  |      1002      1002          0         4         0
DEC-25   6600 P        0       0       0       0       0  |       0       0       0    1417       +4   30          0  |         0         0          0         0         0
DEC-25   6700 P        0       0       0       0       0  |       0       0       0    1506       +4   30          0  |         0         0          0         0         0
DEC-25   6800 P        0       0       0       0       0  |       0       0       0    1597       +4   31          0  |         0         0          0         0         0
DEC-25   6900 P        0       0       0       0       0  |       0       0       0    1689       +5   31          0  |         0         0          0         0         0
DEC-25   7000 P        0       0       0       0       0  |       0       0       0    1782       +5   31          0  |      1320      1320          0         2         0
DEC-25   7100 P        0       0       0       0       0  |       0       0       0    1875       +5   31          0  |         0         0          0         0         0
DEC-25   7200 P        0       0       0       0       0  |       0       0       0    1970       +5   31          0  |         0         0          0         0         0
DEC-25   7300 P        0       0       0       0       0  |       0       0       0    2064       +5   31          0  |         0         0          0         0         0
DEC-25   7400 P        0       0       0       0       0  |       0       0       0    2160       +5   31          0  |         0         0          0         0         0
DEC-25   7600 P        0       0       0       0       0  |       0       0       0    2352       +5   32          0  |      1846      1745          0         0         0
DEC-25   7800 P        0       0       0       0       0  |       0       0       0    2546       +5   32          0  |         0         0          0         0         0
DEC-25   8000 P        0       0       0       0       0  |       0       0       0    2742       +5   32          0  |         0         0          0         0         0
DEC-25   9000 P        0       0       0       0       0  |       0       0       0    3730       +5   34          0  |         0         0          0         0         0
DEC-25  10000 P        0       0       0       0       0  |       0       0       0    4726       +5   36          0  |         0         0          0         0         0
DEC-25  11000 P        0       0       0       0       0  |       0       0       0    5724       +4   36          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0      9116         0

                                                                                                                      | MONTH PUT/CALL RATIO      0.00
                                                                                                                      | MONTH TOTAL                  2     13316        +2

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
MAR-26   3500 C        0       0       0       0       0  |       0       0       0    1845       +1   32          0  |         0         0          0         0         0
MAR-26   3550 C        0       0       0       0       0  |       0       0       0    1799       +1   32          0  |         0         0          0         0         0
MAR-26   3600 C        0       0       0       0       0  |       0       0       0    1754       +1   32          0  |         0         0          0         0         0
MAR-26   3650 C        0       0       0       0       0  |       0       0       0    1709       +2   32          0  |         0         0          0         0         0
MAR-26   3700 C        0       0       0       0       0  |       0       0       0    1664       +1   32          0  |         0         0          0         0         0
MAR-26   3750 C        0       0       0       0       0  |       0       0       0    1620       +2   32          0  |         0         0          0         0         0
MAR-26   3800 C        0       0       0       0       0  |       0       0       0    1576       +2   32          0  |         0         0          0         0         0
MAR-26   3850 C        0       0       0       0       0  |       0       0       0    1533       +2   32          0  |         0         0          0         0         0
MAR-26   3900 C        0       0       0       0       0  |       0       0       0    1490       +2   32          0  |         0         0          0         0         0
MAR-26   3950 C        0       0       0       0       0  |       0       0       0    1447       +2   31          0  |         0         0          0         0         0
MAR-26   4000 C        0       0       0       0       0  |       0       0       0    1405       +2   31          0  |         0         0          0         0         0
MAR-26   4050 C        0       0       0       0       0  |       0       0       0    1364       +2   31          0  |         0         0          0         0         0
MAR-26   4100 C        0       0       0       0       0  |       0       0       0    1323       +2   31          0  |         0         0          0         0         0
MAR-26   4150 C        0       0       0       0       0  |       0       0       0    1283       +2   31          0  |         0         0          0         0         0
MAR-26   4200 C        0       0       0       0       0  |       0       0       0    1244       +3   31          0  |         0         0          0         0         0
MAR-26   4250 C        0       0       0       0       0  |       0       0       0    1205       +3   31          0  |         0         0          0         0         0
MAR-26   4300 C        0       0       0       0       0  |       0       0       0    1166       +2   31          0  |         0         0          0         0         0
MAR-26   4350 C        0       0       0       0       0  |       0       0       0    1129       +3   31          0  |      1547      1133          0         0         0
MAR-26   4400 C        0       0       0       0       0  |       0       0       0    1092       +3   31          0  |         0         0          0         0         0
MAR-26   4450 C        0       0       0       0       0  |       0       0       0    1055       +2   31          0  |         0         0          0         0         0
MAR-26   4500 C        0       0       0       0       0  |       0       0       0    1019       +2   31          0  |         0         0          0         0         0
MAR-26   4550 C        0       0       0       0       0  |       0       0       0     984       +2   31          0  |         0         0          0         0         0
MAR-26   4600 C        0       0       0       0       0  |       0       0       0     950       +2   31          0  |         0         0          0         0         0
MAR-26   4650 C        0       0       0       0       0  |       0       0       0     916       +2   30          0  |         0         0          0         0         0
MAR-26   4700 C        0       0       0       0       0  |       0       0       0     883       +2   30          0  |         0         0          0         0         0
MAR-26   4750 C        0       0       0       0       0  |       0       0       0     851       +2   30          0  |         0         0          0         0         0
MAR-26   4800 C        0       0       0       0       0  |       0       0       0     820       +2   30          0  |         0         0          0         0         0
MAR-26   4850 C        0       0       0       0       0  |       0       0       0     789       +2   30          0  |         0         0          0         0         0
MAR-26   4900 C        0       0       0       0       0  |       0       0       0     759       +2   30          0  |         0         0          0         0         0
MAR-26   4950 C        0       0       0       0       0  |       0       0       0     729       +1   30          0  |         0         0          0         0         0
MAR-26   5000 C        0       0       0       0       0  |       0       0       0     700       -3   30          0  |       721       672          0        60         0
MAR-26   5100 C        0       0       0       0       0  |       0       0       0     646       -4   30          0  |       831       608          0       271         0
MAR-26   5200 C        0       0       0       0       0  |     592     593     589     596        0   30        109  |       837       523        109       610      +109
MAR-26   5300 C        0       0       0       0       0  |     538     545     538     547       +1   30         61  |       732       518         61      1198       +61
MAR-26   5400 C        0       0       0       0       0  |     499     499     499     502       -6   30         20  |       693       484         20       473       +20
MAR-26   5500 C        0       0       0       0       0  |       0       0       0     461       -6   30          0  |      1011       449          0       298         0
MAR-26   5600 C        0       0       0       0       0  |     417     417     417     422       -3   30         41  |       607       417         41       224       +41
MAR-26   5700 C        0       0       0       0       0  |     382     382     382     391       -3   30         35  |      1083       382         35       290       +35
MAR-26   5800 C        0       0       0       0       0  |       0       0       0     357       -1   30          0  |       781       352          0       151         0
MAR-26   5900 C        0       0       0       0       0  |       0       0       0     328       -3   30          0  |       759       323          0        39         0
MAR-26   6000 C        0       0       0       0       0  |       0       0       0     298       -6   30          0  |       722       722          0        31         0
MAR-26   6100 C        0       0       0       0       0  |       0       0       0     275       -2   30          0  |       868       377          0       337         0
MAR-26   6200 C        0       0       0       0       0  |       0       0       0     253       -4   30          0  |       925       353          0       115         0
MAR-26   6300 C        0       0       0       0       0  |       0       0       0     232       -4   30          0  |       852       851          0         3         0
MAR-26   6400 C        0       0       0       0       0  |       0       0       0     214        0   30          0  |       306       207          0        31         0
MAR-26   6500 C        0       0       0       0       0  |       0       0       0     196       +1   31          0  |       300       217          0         1         0
MAR-26   6600 C        0       0       0       0       0  |       0       0       0     178       -6   30          0  |       339       212          0         7         0
MAR-26   6700 C        0       0       0       0       0  |       0       0       0     165       -5   31          0  |         0         0          0         0         0
MAR-26   6800 C        0       0       0       0       0  |       0       0       0     152       -2   31          0  |         0         0          0         0         0
MAR-26   6900 C        0       0       0       0       0  |       0       0       0     140       -1   31          0  |         0         0          0         0         0
MAR-26   7000 C        0       0       0       0       0  |       0       0       0     128       -3   31          0  |         0         0          0         0         0
MAR-26   7100 C        0       0       0       0       0  |       0       0       0     117       -6   31          0  |         0         0          0         0         0
MAR-26   7200 C        0       0       0       0       0  |       0       0       0     107       -6   31          0  |         0         0          0         0         0
MAR-26   7300 C        0       0       0       0       0  |       0       0       0      95       -5   31          0  |       128       128          0         1         0
MAR-26   7400 C        0       0       0       0       0  |       0       0       0      86       -6   31          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL             266  | TOTAL CALL                 266      4140      +266

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
MAR-26   3500 P        0       0       0       0       0  |       0       0       0      34       +2   32          0  |       240       138          0         1         0
MAR-26   3550 P        0       0       0       0       0  |       0       0       0      38       +2   32          0  |         0         0          0         0         0
MAR-26   3600 P        0       0       0       0       0  |       0       0       0      43       +2   32          0  |         0         0          0         0         0
MAR-26   3650 P        0       0       0       0       0  |       0       0       0      48       +3   32          0  |         0         0          0         0         0
MAR-26   3700 P        0       0       0       0       0  |       0       0       0      53       +2   32          0  |         0         0          0         0         0
MAR-26   3750 P        0       0       0       0       0  |       0       0       0      59       +3   32          0  |         0         0          0         0         0
MAR-26   3800 P        0       0       0       0       0  |       0       0       0      65       +3   32          0  |         0         0          0         0         0
MAR-26   3850 P        0       0       0       0       0  |       0       0       0      72       +3   32          0  |       230        80          0        22         0
MAR-26   3900 P        0       0       0       0       0  |       0       0       0      79       +3   32          0  |         0         0          0         0         0
MAR-26   3950 P        0       0       0       0       0  |       0       0       0      86       +3   31          0  |         0         0          0         0         0
MAR-26   4000 P        0       0       0       0       0  |       0       0       0      94       +3   31          0  |         0         0          0         0         0
MAR-26   4050 P        0       0       0       0       0  |       0       0       0     103       +3   31          0  |         0         0          0         0         0
MAR-26   4100 P        0       0       0       0       0  |       0       0       0     112       +3   31          0  |         0         0          0         0         0
MAR-26   4150 P        0       0       0       0       0  |       0       0       0     126       +3   32          0  |       161       134          0        50         0
MAR-26   4200 P        0       0       0       0       0  |       0       0       0     137       +4   32          0  |         0         0          0         0         0
MAR-26   4250 P        0       0       0       0       0  |       0       0       0     148       +3   31          0  |         0         0          0         0         0
MAR-26   4300 P        0       0       0       0       0  |       0       0       0     160       +3   31          0  |         0         0          0         0         0
MAR-26   4350 P        0       0       0       0       0  |       0       0       0     172       +3   31          0  |         0         0          0         0         0
MAR-26   4400 P        0       0       0       0       0  |       0       0       0     186       +3   31          0  |         0         0          0         0         0
MAR-26   4450 P        0       0       0       0       0  |       0       0       0     197       +2   31          0  |         0         0          0         0         0
MAR-26   4500 P        0       0       0       0       0  |       0       0       0     210       -1   31          0  |       252       206          0         0         0
MAR-26   4550 P        0       0       0       0       0  |       0       0       0     224       +3   31          0  |       333       333          0         4         0
MAR-26   4600 P        0       0       0       0       0  |       0       0       0     239        0   31          0  |         0         0          0         0         0
MAR-26   4650 P        0       0       0       0       0  |     261     261     261     257       +2   31         30  |       261       261         30        30       +30
MAR-26   4700 P        0       0       0       0       0  |     276     277     273     269       -2   30        193  |       394       260        193       529      +193
MAR-26   4750 P        0       0       0       0       0  |       0       0       0     287       +2   30          0  |       413       327          0        19         0
MAR-26   4800 P        0       0       0       0       0  |       0       0       0     305        0   30          0  |       378       318          0       114         0
MAR-26   4850 P        0       0       0       0       0  |       0       0       0     323        0   30          0  |       474       316          0       262         0
MAR-26   4900 P        0       0       0       0       0  |       0       0       0     343       +2   30          0  |       427       376          0       169         0
MAR-26   4950 P        0       0       0       0       0  |     372     372     372     363        0   30         33  |       518       369         33       324       +33
MAR-26   5000 P        0       0       0       0       0  |       0       0       0     385        0   30          0  |       541       403          0       136         0
MAR-26   5100 P        0       0       0       0       0  |       0       0       0     430       -1   30          0  |       597       446          0       347         0
MAR-26   5200 P        0       0       0       0       0  |     487     487     487     478       +1   29         49  |       653       463         49       501       +49
MAR-26   5300 P        0       0       0       0       0  |       0       0       0     531       +1   29          0  |       588       583          0        62         0
MAR-26   5400 P        0       0       0       0       0  |       0       0       0     587        0   29          0  |       651       640          0        42         0
MAR-26   5500 P        0       0       0       0       0  |       0       0       0     644        0   29          0  |       624       619          0        21         0
MAR-26   5600 P        0       0       0       0       0  |       0       0       0     714        0   30          0  |       694       694          0        26         0
MAR-26   5700 P        0       0       0       0       0  |       0       0       0     780        0   30          0  |         0         0          0         0         0
MAR-26   5800 P        0       0       0       0       0  |       0       0       0     848       -1   30          0  |         0         0          0         0         0
MAR-26   5900 P        0       0       0       0       0  |       0       0       0     919       -1   30          0  |       796       732          0        98         0
MAR-26   6000 P        0       0       0       0       0  |       0       0       0     991       -2   30          0  |       814       788          0        83         0
MAR-26   6100 P        0       0       0       0       0  |       0       0       0    1066       -2   30          0  |         0         0          0         0         0
MAR-26   6200 P        0       0       0       0       0  |       0       0       0    1143       -2   30          0  |         0         0          0         0         0
MAR-26   6300 P        0       0       0       0       0  |       0       0       0    1221       -3   30          0  |       896       896          0         3         0
MAR-26   6400 P        0       0       0       0       0  |       0       0       0    1302       -3   30          0  |         0         0          0         0         0
MAR-26   6500 P        0       0       0       0       0  |       0       0       0    1384       -3   30          0  |         0         0          0         0         0
MAR-26   6600 P        0       0       0       0       0  |       0       0       0    1467       -4   30          0  |         0         0          0         0         0
MAR-26   6700 P        0       0       0       0       0  |       0       0       0    1552       -4   31          0  |         0         0          0         0         0
MAR-26   6800 P        0       0       0       0       0  |       0       0       0    1638       -4   31          0  |         0         0          0         0         0
MAR-26   6900 P        0       0       0       0       0  |       0       0       0    1725       -4   31          0  |         0         0          0         0         0
MAR-26   7000 P        0       0       0       0       0  |       0       0       0    1813       -5   31          0  |         0         0          0         0         0
MAR-26   7100 P        0       0       0       0       0  |       0       0       0    1902       -5   31          0  |         0         0          0         0         0
MAR-26   7200 P        0       0       0       0       0  |       0       0       0    1993       -4   31          0  |         0         0          0         0         0
MAR-26   7300 P        0       0       0       0       0  |       0       0       0    2084       -4   31          0  |         0         0          0         0         0
MAR-26   7400 P        0       0       0       0       0  |       0       0       0    2175       -5   31          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT              305  | TOTAL PUT                  305      2843      +305

                                                                                                                      | MONTH PUT/CALL RATIO      1.14
                                                                                                                      | MONTH TOTAL                571      6983      +571

 
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   2300 C        0       0       0       0       0  |       0       0       0    3030       -1   33          0  |         0         0          0         0         0
JUN-26   2400 C        0       0       0       0       0  |       0       0       0    2931       -1   33          0  |         0         0          0         0         0
JUN-26   2500 C        0       0       0       0       0  |       0       0       0    2832       -2   33          0  |         0         0          0         0         0
JUN-26   2600 C        0       0       0       0       0  |       0       0       0    2734       -1   33          0  |         0         0          0         0         0
JUN-26   2700 C        0       0       0       0       0  |       0       0       0    2636       -2   32          0  |         0         0          0         0         0
JUN-26   2800 C        0       0       0       0       0  |       0       0       0    2539       -2   32          0  |         0         0          0         0         0
JUN-26   2900 C        0       0       0       0       0  |       0       0       0    2443       -2   32          0  |         0         0          0         0         0
JUN-26   3000 C        0       0       0       0       0  |       0       0       0    2347       -2   32          0  |         0         0          0         0         0
JUN-26   3100 C        0       0       0       0       0  |       0       0       0    2253       -2   32          0  |         0         0          0         0         0
JUN-26   3200 C        0       0       0       0       0  |       0       0       0    2159       -3   32          0  |         0         0          0         0         0
JUN-26   3300 C        0       0       0       0       0  |       0       0       0    2067       -3   32          0  |         0         0          0         0         0
JUN-26   3400 C        0       0       0       0       0  |       0       0       0    1976       -3   32          0  |         0         0          0         0         0
JUN-26   3500 C        0       0       0       0       0  |       0       0       0    1887       -3   32          0  |         0         0          0         0         0
JUN-26   3600 C        0       0       0       0       0  |       0       0       0    1800       -3   32          0  |         0         0          0         0         0
JUN-26   3700 C        0       0       0       0       0  |       0       0       0    1714       -3   32          0  |         0         0          0         0         0
JUN-26   3800 C        0       0       0       0       0  |       0       0       0    1630       -4   32          0  |         0         0          0         0         0
JUN-26   3900 C        0       0       0       0       0  |       0       0       0    1548       -4   31          0  |         0         0          0         0         0
JUN-26   4000 C        0       0       0       0       0  |       0       0       0    1469       -3   31          0  |         0         0          0         0         0
JUN-26   4050 C        0       0       0       0       0  |       0       0       0    1430       -3   31          0  |         0         0          0         0         0
JUN-26   4100 C        0       0       0       0       0  |       0       0       0    1391       -4   31          0  |         0         0          0         0         0
JUN-26   4150 C        0       0       0       0       0  |       0       0       0    1353       -4   31          0  |         0         0          0         0         0
JUN-26   4200 C        0       0       0       0       0  |       0       0       0    1316       -4   31          0  |         0         0          0         0         0
JUN-26   4250 C        0       0       0       0       0  |       0       0       0    1279       -4   31          0  |         0         0          0         0         0
JUN-26   4300 C        0       0       0       0       0  |       0       0       0    1243       -4   31          0  |         0         0          0         0         0
JUN-26   4350 C        0       0       0       0       0  |       0       0       0    1207       -4   31          0  |         0         0          0         0         0
JUN-26   4400 C        0       0       0       0       0  |       0       0       0    1173       -3   31          0  |         0         0          0         0         0
JUN-26   4450 C        0       0       0       0       0  |       0       0       0    1138       -4   31          0  |         0         0          0         0         0
JUN-26   4500 C        0       0       0       0       0  |       0       0       0    1105       -3   31          0  |         0         0          0         0         0
JUN-26   4550 C        0       0       0       0       0  |       0       0       0    1072       -3   31          0  |         0         0          0         0         0
JUN-26   4600 C        0       0       0       0       0  |       0       0       0    1039       -4   31          0  |         0         0          0         0         0
JUN-26   4650 C        0       0       0       0       0  |       0       0       0    1007       -4   31          0  |         0         0          0         0         0
JUN-26   4700 C        0       0       0       0       0  |       0       0       0     976       -4   31          0  |         0         0          0         0         0
JUN-26   4750 C        0       0       0       0       0  |       0       0       0     946       -3   31          0  |         0         0          0         0         0
JUN-26   4800 C        0       0       0       0       0  |       0       0       0     916       -3   31          0  |         0         0          0         0         0
JUN-26   4850 C        0       0       0       0       0  |       0       0       0     887       -3   31          0  |         0         0          0         0         0
JUN-26   4900 C        0       0       0       0       0  |       0       0       0     858       -4   31          0  |         0         0          0         0         0
JUN-26   4950 C        0       0       0       0       0  |       0       0       0     830       -4   30          0  |         0         0          0         0         0
JUN-26   5000 C        0       0       0       0       0  |       0       0       0     803       -9   30          0  |         0         0          0         0         0
JUN-26   5100 C        0       0       0       0       0  |       0       0       0     754       -4   31          0  |         0         0          0         0         0
JUN-26   5200 C        0       0       0       0       0  |       0       0       0     703       -2   30          0  |       809       809          0        32         0
JUN-26   5300 C        0       0       0       0       0  |       0       0       0     656       -5   30          0  |         0         0          0         0         0
JUN-26   5400 C        0       0       0       0       0  |       0       0       0     612       -4   30          0  |         0         0          0         0         0
JUN-26   5500 C        0       0       0       0       0  |       0       0       0     570       -3   30          0  |       696       663          0         4         0
JUN-26   5600 C        0       0       0       0       0  |       0       0       0     530       -6   30          0  |         0         0          0         0         0
JUN-26   5700 C        0       0       0       0       0  |       0       0       0     491       -4   30          0  |         0         0          0         0         0
JUN-26   5800 C        0       0       0       0       0  |       0       0       0     459       -4   30          0  |         0         0          0         2         0
JUN-26   5900 C        0       0       0       0       0  |       0       0       0     430       -1   30          0  |         0         0          0         0         0
JUN-26   6000 C        0       0       0       0       0  |       0       0       0     396       -4   30          0  |         0         0          0         0         0
JUN-26   6100 C        0       0       0       0       0  |       0       0       0     370       -9   30          0  |         0         0          0         0         0
JUN-26   6200 C        0       0       0       0       0  |       0       0       0     344       -7   30          0  |         0         0          0         0         0
JUN-26   6300 C        0       0       0       0       0  |       0       0       0     320       -8   30          0  |         0         0          0         2         0
JUN-26   6400 C        0       0       0       0       0  |       0       0       0     298       -3   30          0  |         0         0          0         0         0
JUN-26   6500 C        0       0       0       0       0  |       0       0       0     277       -6   31          0  |         0         0          0         0         0
JUN-26   6600 C        0       0       0       0       0  |       0       0       0     256       -7   30          0  |       308       308          0         1         0
JUN-26   6800 C        0       0       0       0       0  |       0       0       0     218       -7   30          0  |       271       271          0         1         0
JUN-26   7000 C        0       0       0       0       0  |       0       0       0     185       -8   30          0  |       238       232          0        28         0
JUN-26   7200 C        0       0       0       0       0  |       0       0       0     153       -7   30          0  |         0         0          0         0         0
JUN-26   7400 C        0       0       0       0       0  |       0       0       0     130       -7   30          0  |         0         0          0         0         0
JUN-26   7600 C        0       0       0       0       0  |       0       0       0     110       -7   30          0  |         0         0          0         0         0
JUN-26   7800 C        0       0       0       0       0  |       0       0       0      93       -7   30          0  |         0         0          0         0         0
JUN-26   8000 C        0       0       0       0       0  |       0       0       0      78       -7   30          0  |         0         0          0         0         0
JUN-26   8200 C        0       0       0       0       0  |       0       0       0      66       -6   30          0  |         0         0          0         0         0
JUN-26   8400 C        0       0       0       0       0  |       0       0       0      55       -6   30          0  |         0         0          0         0         0
JUN-26   8600 C        0       0       0       0       0  |       0       0       0      46       -6   30          0  |         0         0          0         0         0
JUN-26   8800 C        0       0       0       0       0  |       0       0       0      39       -5   30          0  |         0         0          0         0         0
JUN-26   9000 C        0       0       0       0       0  |       0       0       0      33       -5   30          0  |         0         0          0         0         0
JUN-26   9200 C        0       0       0       0       0  |       0       0       0      27       -5   30          0  |         0         0          0         0         0
JUN-26   9400 C        0       0       0       0       0  |       0       0       0      23       -4   30          0  |         0         0          0         0         0
JUN-26   9600 C        0       0       0       0       0  |       0       0       0      19       -4   30          0  |         0         0          0         0         0
JUN-26   9800 C        0       0       0       0       0  |       0       0       0      16       -4   30          0  |         0         0          0         0         0
JUN-26  10000 C        0       0       0       0       0  |      30      30      30      13       -4   30          2  |        30        30          2         2        +2

                              TOTAL CALL               0  |                               TOTAL CALL               2  | TOTAL CALL                   2        72        +2

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   2300 P        0       0       0       0       0  |       0       0       0       2        0   33          0  |         0         0          0         0         0
JUN-26   2400 P        0       0       0       0       0  |       0       0       0       3        0   33          0  |         0         0          0         0         0
JUN-26   2500 P        0       0       0       0       0  |       0       0       0       4       -1   33          0  |         0         0          0         0         0
JUN-26   2600 P        0       0       0       0       0  |       0       0       0       6        0   33          0  |         0         0          0         0         0
JUN-26   2700 P        0       0       0       0       0  |       0       0       0       8       -1   32          0  |         0         0          0         0         0
JUN-26   2800 P        0       0       0       0       0  |       0       0       0      11       -1   32          0  |         0         0          0         0         0
JUN-26   2900 P        0       0       0       0       0  |       0       0       0      15       -1   32          0  |         0         0          0         0         0
JUN-26   3000 P        0       0       0       0       0  |       0       0       0      19       -1   32          0  |         0         0          0         0         0
JUN-26   3100 P        0       0       0       0       0  |       0       0       0      25       -1   32          0  |         0         0          0         0         0
JUN-26   3200 P        0       0       0       0       0  |       0       0       0      31       -2   32          0  |         0         0          0         0         0
JUN-26   3300 P        0       0       0       0       0  |       0       0       0      39       -2   32          0  |         0         0          0         0         0
JUN-26   3400 P        0       0       0       0       0  |       0       0       0      48       -2   32          0  |         0         0          0         0         0
JUN-26   3500 P        0       0       0       0       0  |       0       0       0      59       -2   32          0  |         0         0          0         0         0
JUN-26   3600 P        0       0       0       0       0  |       0       0       0      72       -2   32          0  |         0         0          0         0         0
JUN-26   3700 P        0       0       0       0       0  |       0       0       0      86       -2   32          0  |         0         0          0         0         0
JUN-26   3800 P        0       0       0       0       0  |       0       0       0     102       -3   32          0  |         0         0          0         0         0
JUN-26   3900 P        0       0       0       0       0  |       0       0       0     120       -3   31          0  |         0         0          0         0         0
JUN-26   4000 P        0       0       0       0       0  |       0       0       0     141       -2   31          0  |         0         0          0         0         0
JUN-26   4050 P        0       0       0       0       0  |       0       0       0     152       -2   31          0  |         0         0          0         0         0
JUN-26   4100 P        0       0       0       0       0  |       0       0       0     163       -3   31          0  |         0         0          0         0         0
JUN-26   4150 P        0       0       0       0       0  |       0       0       0     175       -3   31          0  |         0         0          0         0         0
JUN-26   4200 P        0       0       0       0       0  |       0       0       0     188       -3   31          0  |         0         0          0         0         0
JUN-26   4250 P        0       0       0       0       0  |       0       0       0     201       -3   31          0  |         0         0          0         0         0
JUN-26   4300 P        0       0       0       0       0  |       0       0       0     215       -3   31          0  |         0         0          0         0         0
JUN-26   4350 P        0       0       0       0       0  |       0       0       0     236       +1   31          0  |         0         0          0         0         0
JUN-26   4400 P        0       0       0       0       0  |       0       0       0     252       +3   31          0  |         0         0          0         0         0
JUN-26   4450 P        0       0       0       0       0  |       0       0       0     268       -1   31          0  |         0         0          0         0         0
JUN-26   4500 P        0       0       0       0       0  |       0       0       0     283       +5   31          0  |       310       296          0         3         0
JUN-26   4550 P        0       0       0       0       0  |       0       0       0     298       +2   31          0  |         0         0          0         0         0
JUN-26   4600 P        0       0       0       0       0  |       0       0       0     315       +3   31          0  |       286       286          0         1         0
JUN-26   4650 P        0       0       0       0       0  |     343     343     343     334       +8   31         30  |       343       343         30        30       +30
JUN-26   4700 P        0       0       0       0       0  |     362     362     362     350       +6   31         30  |       409       362         30        35       +30
JUN-26   4750 P        0       0       0       0       0  |       0       0       0     371       +4   31          0  |       433       402          0        29         0
JUN-26   4800 P        0       0       0       0       0  |       0       0       0     388       +2   31          0  |       442       442          0         2         0
JUN-26   4850 P        0       0       0       0       0  |       0       0       0     410       -1   31          0  |       461       446          0        15         0
JUN-26   4900 P        0       0       0       0       0  |       0       0       0     428       -3   30          0  |       554       469          0       134         0
JUN-26   4950 P        0       0       0       0       0  |       0       0       0     451       +1   30          0  |       580       529          0        69         0
JUN-26   5000 P        0       0       0       0       0  |       0       0       0     473       +1   30          0  |       553       530          0       101         0
JUN-26   5100 P        0       0       0       0       0  |     529     529     528     521       -1   30         60  |       596       528         60       211       +60
JUN-26   5200 P        0       0       0       0       0  |     579     579     571     567       -3   30         78  |       646       571         78       237       +70
JUN-26   5300 P        0       0       0       0       0  |       0       0       0     620        0   30          0  |       668       666          0        51         0
JUN-26   5400 P        0       0       0       0       0  |       0       0       0     676       -3   30          0  |       721       704          0        47         0
JUN-26   5500 P        0       0       0       0       0  |       0       0       0     733       -4   30          0  |       692       683          0         0         0
JUN-26   5600 P        0       0       0       0       0  |       0       0       0     800       -3   30          0  |         0         0          0         0         0
JUN-26   5700 P        0       0       0       0       0  |       0       0       0     863       -4   30          0  |         0         0          0         0         0
JUN-26   5800 P        0       0       0       0       0  |       0       0       0     929       -4   30          0  |         0         0          0         0         0
JUN-26   5900 P        0       0       0       0       0  |       0       0       0     996       -5   30          0  |         0         0          0         0         0
JUN-26   6000 P        0       0       0       0       0  |       0       0       0    1066       -4   30          0  |         0         0          0         0         0
JUN-26   6100 P        0       0       0       0       0  |       0       0       0    1137       -5   30          0  |         0         0          0         0         0
JUN-26   6200 P        0       0       0       0       0  |       0       0       0    1211       -5   30          0  |         0         0          0         0         0
JUN-26   6300 P        0       0       0       0       0  |       0       0       0    1286       -5   30          0  |         0         0          0         0         0
JUN-26   6400 P        0       0       0       0       0  |       0       0       0    1362       -6   30          0  |         0         0          0         0         0
JUN-26   6500 P        0       0       0       0       0  |       0       0       0    1440       -6   30          0  |         0         0          0         0         0
JUN-26   6600 P        0       0       0       0       0  |       0       0       0    1520       -6   30          0  |         0         0          0         0         0
JUN-26   6800 P        0       0       0       0       0  |       0       0       0    1684       -6   30          0  |         0         0          0         0         0
JUN-26   7000 P        0       0       0       0       0  |       0       0       0    1852       -6   30          0  |         0         0          0         0         0
JUN-26   7200 P        0       0       0       0       0  |       0       0       0    2025       -6   30          0  |         0         0          0         0         0
JUN-26   7400 P        0       0       0       0       0  |       0       0       0    2202       -6   30          0  |         0         0          0         0         0
JUN-26   7600 P        0       0       0       0       0  |       0       0       0    2382       -6   30          0  |         0         0          0         0         0
JUN-26   7800 P        0       0       0       0       0  |       0       0       0    2565       -6   30          0  |         0         0          0         0         0
JUN-26   8000 P        0       0       0       0       0  |       0       0       0    2750       -6   30          0  |         0         0          0         0         0
JUN-26   8200 P        0       0       0       0       0  |       0       0       0    2938       -5   30          0  |         0         0          0         0         0
JUN-26   8400 P        0       0       0       0       0  |       0       0       0    3127       -5   30          0  |         0         0          0         0         0
JUN-26   8600 P        0       0       0       0       0  |       0       0       0    3318       -5   30          0  |         0         0          0         0         0
JUN-26   8800 P        0       0       0       0       0  |       0       0       0    3511       -4   30          0  |         0         0          0         0         0
JUN-26   9000 P        0       0       0       0       0  |       0       0       0    3705       -4   30          0  |         0         0          0         0         0
JUN-26   9200 P        0       0       0       0       0  |       0       0       0    3899       -4   30          0  |         0         0          0         0         0
JUN-26   9400 P        0       0       0       0       0  |       0       0       0    4095       -3   30          0  |         0         0          0         0         0
JUN-26   9600 P        0       0       0       0       0  |       0       0       0    4291       -3   30          0  |         0         0          0         0         0
JUN-26   9800 P        0       0       0       0       0  |       0       0       0    4488       -3   30          0  |         0         0          0         0         0
JUN-26  10000 P        0       0       0       0       0  |       0       0       0    4685       -3   30          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT              198  | TOTAL PUT                  198       965      +190

                                                                                                                      | MONTH PUT/CALL RATIO     99.00
                                                                                                                      | MONTH TOTAL                200      1037      +192

 
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   2600 C        0       0       0       0       0  |       0       0       0    2817       -1   32          0  |         0         0          0         0         0
DEC-26   2700 C        0       0       0       0       0  |       0       0       0    2722       -1   32          0  |         0         0          0         0         0
DEC-26   2800 C        0       0       0       0       0  |       0       0       0    2628       -1   32          0  |         0         0          0         0         0
DEC-26   2900 C        0       0       0       0       0  |       0       0       0    2535       -1   31          0  |         0         0          0         0         0
DEC-26   3000 C        0       0       0       0       0  |       0       0       0    2443       -2   31          0  |         0         0          0         0         0
DEC-26   3100 C        0       0       0       0       0  |       0       0       0    2353       -1   31          0  |         0         0          0         0         0
DEC-26   3200 C        0       0       0       0       0  |       0       0       0    2264       -1   31          0  |         0         0          0         0         0
DEC-26   3300 C        0       0       0       0       0  |       0       0       0    2176       -2   31          0  |         0         0          0         0         0
DEC-26   3400 C        0       0       0       0       0  |       0       0       0    2091       -2   31          0  |         0         0          0         0         0
DEC-26   3500 C        0       0       0       0       0  |       0       0       0    2007       -2   31          0  |         0         0          0         0         0
DEC-26   3600 C        0       0       0       0       0  |       0       0       0    1924       -2   31          0  |         0         0          0         0         0
DEC-26   3700 C        0       0       0       0       0  |       0       0       0    1844       -2   31          0  |         0         0          0         0         0
DEC-26   3800 C        0       0       0       0       0  |       0       0       0    1766       -2   31          0  |         0         0          0         0         0
DEC-26   3900 C        0       0       0       0       0  |       0       0       0    1689       -3   31          0  |         0         0          0         0         0
DEC-26   4000 C        0       0       0       0       0  |       0       0       0    1615       -2   31          0  |         0         0          0         0         0
DEC-26   4100 C        0       0       0       0       0  |       0       0       0    1543       -2   31          0  |         0         0          0         0         0
DEC-26   4200 C        0       0       0       0       0  |       0       0       0    1473       -2   31          0  |         0         0          0         0         0
DEC-26   4300 C        0       0       0       0       0  |       0       0       0    1405       -2   31          0  |         0         0          0         0         0
DEC-26   4400 C        0       0       0       0       0  |       0       0       0    1339       -2   31          0  |         0         0          0         0         0
DEC-26   4500 C        0       0       0       0       0  |       0       0       0    1275       -3   31          0  |         0         0          0         0         0
DEC-26   4600 C        0       0       0       0       0  |       0       0       0    1214       -2   31          0  |         0         0          0         0         0
DEC-26   4700 C        0       0       0       0       0  |       0       0       0    1154       -3   31          0  |         0         0          0         0         0
DEC-26   4800 C        0       0       0       0       0  |       0       0       0    1097       -3   30          0  |         0         0          0         0         0
DEC-26   4900 C        0       0       0       0       0  |       0       0       0    1042       -3   30          0  |         0         0          0         0         0
DEC-26   5000 C        0       0       0       0       0  |       0       0       0     989       -3   30          0  |         0         0          0         0         0
DEC-26   5200 C        0       0       0       0       0  |       0       0       0     889       -3   30          0  |      1034      1016          0        69         0
DEC-26   5400 C        0       0       0       0       0  |       0       0       0     798       -3   30          0  |       600       600          0         8         0
DEC-26   5600 C        0       0       0       0       0  |       0       0       0     718       -3   30          0  |         0         0          0         0         0
DEC-26   5800 C        0       0       0       0       0  |       0       0       0     646       -3   30          0  |         0         0          0         0         0
DEC-26   6000 C        0       0       0       0       0  |       0       0       0     581       -3   30          0  |         0         0          0         0         0
DEC-26   6200 C        0       0       0       0       0  |       0       0       0     522       -3   30          0  |       632       632          0         1         0
DEC-26   6400 C        0       0       0       0       0  |       0       0       0     469       -3   31          0  |         0         0          0         0         0
DEC-26   6600 C        0       0       0       0       0  |       0       0       0     422       -2   31          0  |         0         0          0         0         0
DEC-26   6800 C        0       0       0       0       0  |       0       0       0     379       -2   31          0  |         0         0          0         0         0
DEC-26   7000 C        0       0       0       0       0  |       0       0       0     340       -3   31          0  |         0         0          0         0         0
DEC-26   7200 C        0       0       0       0       0  |       0       0       0     306       -2   31          0  |         0         0          0         0         0
DEC-26   7400 C        0       0       0       0       0  |       0       0       0     275       -2   31          0  |         0         0          0         0         0
DEC-26   7600 C        0       0       0       0       0  |       0       0       0     247       -2   31          0  |         0         0          0         0         0
DEC-26   7800 C        0       0       0       0       0  |       0       0       0     222       -2   31          0  |         0         0          0         0         0
DEC-26   8000 C        0       0       0       0       0  |       0       0       0     200       -2   31          0  |       501       200          0         2         0
DEC-26   8200 C        0       0       0       0       0  |       0       0       0     180       -2   31          0  |       258       258          0         1         0
DEC-26   8400 C        0       0       0       0       0  |       0       0       0     162       -2   31          0  |         0         0          0         0         0
DEC-26   8600 C        0       0       0       0       0  |       0       0       0     147       -1   31          0  |         0         0          0         0         0
DEC-26   8800 C        0       0       0       0       0  |       0       0       0     132       -2   32          0  |         0         0          0         0         0
DEC-26   9000 C        0       0       0       0       0  |       0       0       0     119       -2   32          0  |         0         0          0         0         0
DEC-26   9200 C        0       0       0       0       0  |       0       0       0     108       -1   32          0  |         0         0          0         0         0
DEC-26   9400 C        0       0       0       0       0  |       0       0       0      98       -1   32          0  |         0         0          0         0         0
DEC-26   9600 C        0       0       0       0       0  |       0       0       0      88       -2   32          0  |         0         0          0         0         0
DEC-26   9800 C        0       0       0       0       0  |       0       0       0      80       -1   32          0  |         0         0          0         0         0
DEC-26  10000 C        0       0       0       0       0  |       0       0       0      73       -1   32          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0        81         0

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-26   2600 P        0       0       0       0       0  |       0       0       0      17        0   32          0  |         0         0          0         0         0
DEC-26   2700 P        0       0       0       0       0  |       0       0       0      22        0   32          0  |         0         0          0         0         0
DEC-26   2800 P        0       0       0       0       0  |       0       0       0      28        0   32          0  |        78        75          0         0         0
DEC-26   2900 P        0       0       0       0       0  |       0       0       0      35        0   31          0  |         0         0          0         0         0
DEC-26   3000 P        0       0       0       0       0  |       0       0       0      43       -1   31          0  |       112       112          0         1         0
DEC-26   3100 P        0       0       0       0       0  |       0       0       0      53        0   31          0  |         0         0          0         0         0
DEC-26   3200 P        0       0       0       0       0  |       0       0       0      64        0   31          0  |         0         0          0         0         0
DEC-26   3300 P        0       0       0       0       0  |       0       0       0      76       -1   31          0  |         0         0          0         0         0
DEC-26   3400 P        0       0       0       0       0  |       0       0       0      91       -1   31          0  |         0         0          0         0         0
DEC-26   3500 P        0       0       0       0       0  |       0       0       0     107       -1   31          0  |         0         0          0         0         0
DEC-26   3600 P        0       0       0       0       0  |       0       0       0     124       -1   31          0  |         0         0          0         0         0
DEC-26   3700 P        0       0       0       0       0  |       0       0       0     144       -1   31          0  |         0         0          0         0         0
DEC-26   3800 P        0       0       0       0       0  |       0       0       0     166       -1   31          0  |         0         0          0         0         0
DEC-26   3900 P        0       0       0       0       0  |       0       0       0     189       -2   31          0  |         0         0          0         0         0
DEC-26   4000 P        0       0       0       0       0  |       0       0       0     215       -1   31          0  |         0         0          0         0         0
DEC-26   4100 P        0       0       0       0       0  |       0       0       0     243       -1   31          0  |         0         0          0         0         0
DEC-26   4200 P        0       0       0       0       0  |       0       0       0     273       -1   31          0  |         0         0          0         0         0
DEC-26   4300 P        0       0       0       0       0  |       0       0       0     305       -1   31          0  |         0         0          0         0         0
DEC-26   4400 P        0       0       0       0       0  |       0       0       0     339       -1   31          0  |       406       373          0         6         0
DEC-26   4500 P        0       0       0       0       0  |       0       0       0     375       -2   31          0  |         0         0          0         0         0
DEC-26   4600 P        0       0       0       0       0  |       0       0       0     414       -1   31          0  |       484       443          0        37         0
DEC-26   4700 P        0       0       0       0       0  |       0       0       0     454       -2   31          0  |       526       481          0       112         0
DEC-26   4800 P        0       0       0       0       0  |       0       0       0     497       -2   30          0  |       538       517          0        49         0
DEC-26   4900 P        0       0       0       0       0  |       0       0       0     542       -2   30          0  |       575       559          0       102         0
DEC-26   5000 P        0       0       0       0       0  |       0       0       0     589       -2   30          0  |       620       604          0        58         0
DEC-26   5200 P        0       0       0       0       0  |       0       0       0     689       -2   30          0  |       712       694          0       100         0
DEC-26   5400 P        0       0       0       0       0  |       0       0       0     798       -2   30          0  |       837       796          0        68         0
DEC-26   5600 P        0       0       0       0       0  |       0       0       0     918       -2   30          0  |       905       902          0        37         0
DEC-26   5800 P        0       0       0       0       0  |       0       0       0    1046       -2   30          0  |         0         0          0         0         0
DEC-26   6000 P        0       0       0       0       0  |       0       0       0    1181       -2   30          0  |         0         0          0         0         0
DEC-26   6200 P        0       0       0       0       0  |       0       0       0    1322       -2   30          0  |         0         0          0         0         0
DEC-26   6400 P        0       0       0       0       0  |       0       0       0    1469       -2   31          0  |         0         0          0         0         0
DEC-26   6600 P        0       0       0       0       0  |       0       0       0    1622       -1   31          0  |         0         0          0         0         0
DEC-26   6800 P        0       0       0       0       0  |       0       0       0    1779       -1   31          0  |         0         0          0         0         0
DEC-26   7000 P        0       0       0       0       0  |       0       0       0    1940       -2   31          0  |         0         0          0         0         0
DEC-26   7200 P        0       0       0       0       0  |       0       0       0    2106       -1   31          0  |         0         0          0         0         0
DEC-26   7400 P        0       0       0       0       0  |       0       0       0    2275       -1   31          0  |         0         0          0         0         0
DEC-26   7600 P        0       0       0       0       0  |       0       0       0    2447       -1   31          0  |         0         0          0         0         0
DEC-26   7800 P        0       0       0       0       0  |       0       0       0    2622       -1   31          0  |         0         0          0         0         0
DEC-26   8000 P        0       0       0       0       0  |       0       0       0    2800       -1   31          0  |         0         0          0         0         0
DEC-26   8200 P        0       0       0       0       0  |       0       0       0    2980       -1   31          0  |         0         0          0         0         0
DEC-26   8400 P        0       0       0       0       0  |       0       0       0    3162       -1   31          0  |         0         0          0         0         0
DEC-26   8600 P        0       0       0       0       0  |       0       0       0    3347        0   31          0  |         0         0          0         0         0
DEC-26   8800 P        0       0       0       0       0  |       0       0       0    3532       -1   32          0  |         0         0          0         0         0
DEC-26   9000 P        0       0       0       0       0  |       0       0       0    3719       -1   32          0  |         0         0          0         0         0
DEC-26   9200 P        0       0       0       0       0  |       0       0       0    3908        0   32          0  |         0         0          0         0         0
DEC-26   9400 P        0       0       0       0       0  |       0       0       0    4098        0   32          0  |         0         0          0         0         0
DEC-26   9600 P        0       0       0       0       0  |       0       0       0    4288       -1   32          0  |         0         0          0         0         0
DEC-26   9800 P        0       0       0       0       0  |       0       0       0    4480        0   32          0  |         0         0          0         0         0
DEC-26  10000 P        0       0       0       0       0  |       0       0       0    4673        0   32          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0       570         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0       651         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   3300 C        0       0       0       0       0  |       0       0       0    2237       -1   29          0  |         0         0          0         0         0
JUN-27   3400 C        0       0       0       0       0  |       0       0       0    2154       -2   29          0  |         0         0          0         0         0
JUN-27   3500 C        0       0       0       0       0  |       0       0       0    2074       -2   29          0  |         0         0          0         0         0
JUN-27   3600 C        0       0       0       0       0  |       0       0       0    1995       -3   29          0  |         0         0          0         0         0
JUN-27   3700 C        0       0       0       0       0  |       0       0       0    1919       -2   29          0  |         0         0          0         0         0
JUN-27   3800 C        0       0       0       0       0  |       0       0       0    1845       -2   30          0  |         0         0          0         0         0
JUN-27   3900 C        0       0       0       0       0  |       0       0       0    1773       -2   30          0  |         0         0          0         0         0
JUN-27   4000 C        0       0       0       0       0  |       0       0       0    1703       -2   30          0  |         0         0          0         0         0
JUN-27   4100 C        0       0       0       0       0  |       0       0       0    1635       -3   30          0  |         0         0          0         0         0
JUN-27   4200 C        0       0       0       0       0  |       0       0       0    1569       -3   30          0  |         0         0          0         0         0
JUN-27   4300 C        0       0       0       0       0  |       0       0       0    1506       -3   30          0  |         0         0          0         0         0
JUN-27   4400 C        0       0       0       0       0  |       0       0       0    1445       -2   30          0  |         0         0          0         0         0
JUN-27   4500 C        0       0       0       0       0  |       0       0       0    1385       -3   30          0  |         0         0          0         0         0
JUN-27   4600 C        0       0       0       0       0  |       0       0       0    1328       -3   30          0  |         0         0          0         0         0
JUN-27   4700 C        0       0       0       0       0  |       0       0       0    1273       -3   30          0  |         0         0          0         0         0
JUN-27   4800 C        0       0       0       0       0  |       0       0       0    1220       -3   30          0  |         0         0          0         0         0
JUN-27   4900 C        0       0       0       0       0  |       0       0       0    1169       -3   30          0  |         0         0          0         0         0
JUN-27   5000 C        0       0       0       0       0  |       0       0       0    1120       -3   30          0  |         0         0          0         0         0
JUN-27   5200 C        0       0       0       0       0  |       0       0       0    1027       -3   30          0  |         0         0          0         0         0
JUN-27   5400 C        0       0       0       0       0  |       0       0       0     942       -3   30          0  |         0         0          0         0         0
JUN-27   5600 C        0       0       0       0       0  |       0       0       0     863       -3   30          0  |         0         0          0         0         0
JUN-27   5800 C        0       0       0       0       0  |       0       0       0     790       -3   30          0  |         0         0          0         0         0
JUN-27   6000 C        0       0       0       0       0  |       0       0       0     723       -4   30          0  |         0         0          0         0         0
JUN-27   6200 C        0       0       0       0       0  |       0       0       0     662       -3   30          0  |         0         0          0         0         0
JUN-27   6400 C        0       0       0       0       0  |       0       0       0     606       -3   30          0  |         0         0          0         0         0
JUN-27   6600 C        0       0       0       0       0  |       0       0       0     555       -3   31          0  |         0         0          0         0         0
JUN-27   6800 C        0       0       0       0       0  |       0       0       0     508       -3   31          0  |         0         0          0         0         0
JUN-27   7000 C        0       0       0       0       0  |       0       0       0     466       -2   31          0  |         0         0          0         0         0
JUN-27   7200 C        0       0       0       0       0  |       0       0       0     426       -3   31          0  |         0         0          0         0         0
JUN-27   7400 C        0       0       0       0       0  |       0       0       0     391       -2   31          0  |         0         0          0         0         0
JUN-27   7600 C        0       0       0       0       0  |       0       0       0     358       -3   31          0  |         0         0          0         0         0
JUN-27   7800 C        0       0       0       0       0  |       0       0       0     329       -2   31          0  |         0         0          0         0         0
JUN-27   8000 C        0       0       0       0       0  |       0       0       0     302       -2   31          0  |         0         0          0         0         0
JUN-27   8200 C        0       0       0       0       0  |       0       0       0     277       -2   31          0  |         0         0          0         0         0
JUN-27   8400 C        0       0       0       0       0  |       0       0       0     254       -3   31          0  |         0         0          0         0         0
JUN-27   8600 C        0       0       0       0       0  |       0       0       0     234       -2   31          0  |         0         0          0         0         0
JUN-27   8800 C        0       0       0       0       0  |       0       0       0     215       -2   31          0  |         0         0          0         0         0
JUN-27   9000 C        0       0       0       0       0  |       0       0       0     198       -2   31          0  |         0         0          0         0         0
JUN-27   9200 C        0       0       0       0       0  |       0       0       0     182       -2   31          0  |         0         0          0         0         0
JUN-27   9400 C        0       0       0       0       0  |       0       0       0     168       -2   31          0  |         0         0          0         0         0
JUN-27   9600 C        0       0       0       0       0  |       0       0       0     155       -2   31          0  |         0         0          0         0         0
JUN-27   9800 C        0       0       0       0       0  |       0       0       0     143       -1   31          0  |         0         0          0         0         0
JUN-27  10000 C        0       0       0       0       0  |       0       0       0     132       -1   32          0  |         0         0          0         0         0

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

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUN-27   3300 P        0       0       0       0       0  |       0       0       0     100        0   29          0  |         0         0          0         0         0
JUN-27   3400 P        0       0       0       0       0  |       0       0       0     117       -1   29          0  |         0         0          0         0         0
JUN-27   3500 P        0       0       0       0       0  |       0       0       0     137       -1   29          0  |         0         0          0         0         0
JUN-27   3600 P        0       0       0       0       0  |       0       0       0     158       -2   29          0  |         0         0          0         0         0
JUN-27   3700 P        0       0       0       0       0  |       0       0       0     182       -1   29          0  |         0         0          0         0         0
JUN-27   3800 P        0       0       0       0       0  |       0       0       0     208       -1   30          0  |         0         0          0         0         0
JUN-27   3900 P        0       0       0       0       0  |       0       0       0     236       -1   30          0  |         0         0          0         0         0
JUN-27   4000 P        0       0       0       0       0  |       0       0       0     266       -1   30          0  |         0         0          0         0         0
JUN-27   4100 P        0       0       0       0       0  |       0       0       0     298       -2   30          0  |         0         0          0         0         0
JUN-27   4200 P        0       0       0       0       0  |       0       0       0     332       -2   30          0  |         0         0          0         0         0
JUN-27   4300 P        0       0       0       0       0  |       0       0       0     369       -2   30          0  |         0         0          0         0         0
JUN-27   4400 P        0       0       0       0       0  |       0       0       0     408       -1   30          0  |         0         0          0         0         0
JUN-27   4500 P        0       0       0       0       0  |       0       0       0     448       -2   30          0  |         0         0          0         0         0
JUN-27   4600 P        0       0       0       0       0  |       0       0       0     491       -2   30          0  |         0         0          0         0         0
JUN-27   4700 P        0       0       0       0       0  |       0       0       0     536       -2   30          0  |         0         0          0         0         0
JUN-27   4800 P        0       0       0       0       0  |       0       0       0     583       -2   30          0  |         0         0          0         0         0
JUN-27   4900 P        0       0       0       0       0  |       0       0       0     632       -2   30          0  |         0         0          0         0         0
JUN-27   5000 P        0       0       0       0       0  |       0       0       0     683       -2   30          0  |         0         0          0         0         0
JUN-27   5200 P        0       0       0       0       0  |       0       0       0     790       -2   30          0  |         0         0          0         0         0
JUN-27   5400 P        0       0       0       0       0  |       0       0       0     905       -2   30          0  |         0         0          0         0         0
JUN-27   5600 P        0       0       0       0       0  |       0       0       0    1026       -2   30          0  |         0         0          0         0         0
JUN-27   5800 P        0       0       0       0       0  |       0       0       0    1153       -2   30          0  |         0         0          0         0         0
JUN-27   6000 P        0       0       0       0       0  |       0       0       0    1286       -3   30          0  |         0         0          0         0         0
JUN-27   6200 P        0       0       0       0       0  |       0       0       0    1425       -2   30          0  |         0         0          0         0         0
JUN-27   6400 P        0       0       0       0       0  |       0       0       0    1569       -2   30          0  |         0         0          0         0         0
JUN-27   6600 P        0       0       0       0       0  |       0       0       0    1718       -2   31          0  |         0         0          0         0         0
JUN-27   6800 P        0       0       0       0       0  |       0       0       0    1871       -2   31          0  |         0         0          0         0         0
JUN-27   7000 P        0       0       0       0       0  |       0       0       0    2029       -1   31          0  |         0         0          0         0         0
JUN-27   7200 P        0       0       0       0       0  |       0       0       0    2189       -2   31          0  |         0         0          0         0         0
JUN-27   7400 P        0       0       0       0       0  |       0       0       0    2354       -1   31          0  |         0         0          0         0         0
JUN-27   7600 P        0       0       0       0       0  |       0       0       0    2521       -2   31          0  |         0         0          0         0         0
JUN-27   7800 P        0       0       0       0       0  |       0       0       0    2692       -1   31          0  |         0         0          0         0         0
JUN-27   8000 P        0       0       0       0       0  |       0       0       0    2865       -1   31          0  |         0         0          0         0         0
JUN-27   8200 P        0       0       0       0       0  |       0       0       0    3040       -1   31          0  |         0         0          0         0         0
JUN-27   8400 P        0       0       0       0       0  |       0       0       0    3217       -2   31          0  |         0         0          0         0         0
JUN-27   8600 P        0       0       0       0       0  |       0       0       0    3397       -1   31          0  |         0         0          0         0         0
JUN-27   8800 P        0       0       0       0       0  |       0       0       0    3578       -1   31          0  |         0         0          0         0         0
JUN-27   9000 P        0       0       0       0       0  |       0       0       0    3761       -1   31          0  |         0         0          0         0         0
JUN-27   9200 P        0       0       0       0       0  |       0       0       0    3945       -1   31          0  |         0         0          0         0         0
JUN-27   9400 P        0       0       0       0       0  |       0       0       0    4131       -1   31          0  |         0         0          0         0         0
JUN-27   9600 P        0       0       0       0       0  |       0       0       0    4318       -1   31          0  |         0         0          0         0         0
JUN-27   9800 P        0       0       0       0       0  |       0       0       0    4506        0   31          0  |         0         0          0         0         0
JUN-27  10000 P        0       0       0       0       0  |       0       0       0    4695        0   32          0  |      4715      4700          0         1         0

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

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0         1         0

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-27   3900 C        0       0       0       0       0  |       0       0       0    1880       -3   30          0  |         0         0          0         0         0
DEC-27   4000 C        0       0       0       0       0  |       0       0       0    1813       -3   30          0  |         0         0          0         0         0
DEC-27   4100 C        0       0       0       0       0  |       0       0       0    1749       -2   30          0  |         0         0          0         0         0
DEC-27   4200 C        0       0       0       0       0  |       0       0       0    1686       -3   30          0  |         0         0          0         0         0
DEC-27   4300 C        0       0       0       0       0  |       0       0       0    1625       -3   30          0  |         0         0          0         0         0
DEC-27   4400 C        0       0       0       0       0  |       0       0       0    1567       -3   30          0  |         0         0          0         0         0
DEC-27   4500 C        0       0       0       0       0  |       0       0       0    1510       -3   30          0  |         0         0          0         0         0
DEC-27   4600 C        0       0       0       0       0  |       0       0       0    1455       -3   30          0  |         0         0          0         0         0
DEC-27   4700 C        0       0       0       0       0  |       0       0       0    1402       -3   30          0  |         0         0          0         0         0
DEC-27   4800 C        0       0       0       0       0  |       0       0       0    1351       -3   30          0  |         0         0          0         0         0
DEC-27   4900 C        0       0       0       0       0  |       0       0       0    1301       -3   30          0  |         0         0          0         0         0
DEC-27   5000 C        0       0       0       0       0  |       0       0       0    1253       -4   30          0  |         0         0          0         0         0
DEC-27   5200 C        0       0       0       0       0  |       0       0       0    1163       -3   30          0  |         0         0          0         0         0
DEC-27   5400 C        0       0       0       0       0  |       0       0       0    1079       -3   30          0  |         0         0          0         0         0
DEC-27   5600 C        0       0       0       0       0  |       0       0       0    1001       -3   30          0  |         0         0          0         0         0
DEC-27   5800 C        0       0       0       0       0  |       0       0       0     928       -3   30          0  |         0         0          0         0         0
DEC-27   6000 C        0       0       0       0       0  |       0       0       0     861       -3   30          0  |         0         0          0         0         0
DEC-27   6200 C        0       0       0       0       0  |       0       0       0     798       -4   30          0  |         0         0          0         0         0
DEC-27   6400 C        0       0       0       0       0  |       0       0       0     741       -3   30          0  |         0         0          0         0         0
DEC-27   6600 C        0       0       0       0       0  |       0       0       0     687       -4   31          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-27   3900 P        0       0       0       0       0  |       0       0       0     297       -2   30          0  |         0         0          0         0         0
DEC-27   4000 P        0       0       0       0       0  |       0       0       0     330       -2   30          0  |         0         0          0         0         0
DEC-27   4100 P        0       0       0       0       0  |       0       0       0     366       -1   30          0  |         0         0          0         0         0
DEC-27   4200 P        0       0       0       0       0  |       0       0       0     403       -2   30          0  |         0         0          0         0         0
DEC-27   4300 P        0       0       0       0       0  |       0       0       0     442       -2   30          0  |         0         0          0         0         0
DEC-27   4400 P        0       0       0       0       0  |       0       0       0     484       -2   30          0  |         0         0          0         0         0
DEC-27   4500 P        0       0       0       0       0  |       0       0       0     527       -2   30          0  |         0         0          0         0         0
DEC-27   4600 P        0       0       0       0       0  |       0       0       0     572       -2   30          0  |         0         0          0         0         0
DEC-27   4700 P        0       0       0       0       0  |       0       0       0     619       -2   30          0  |         0         0          0         0         0
DEC-27   4800 P        0       0       0       0       0  |       0       0       0     668       -2   30          0  |         0         0          0         0         0
DEC-27   4900 P        0       0       0       0       0  |       0       0       0     718       -2   30          0  |         0         0          0         0         0
DEC-27   5000 P        0       0       0       0       0  |       0       0       0     770       -3   30          0  |         0         0          0         0         0
DEC-27   5200 P        0       0       0       0       0  |       0       0       0     880       -2   30          0  |         0         0          0         0         0
DEC-27   5400 P        0       0       0       0       0  |       0       0       0     996       -2   30          0  |         0         0          0         0         0
DEC-27   5600 P        0       0       0       0       0  |       0       0       0    1118       -2   30          0  |         0         0          0         0         0
DEC-27   5800 P        0       0       0       0       0  |       0       0       0    1245       -2   30          0  |         0         0          0         0         0
DEC-27   6000 P        0       0       0       0       0  |       0       0       0    1378       -2   30          0  |         0         0          0         0         0
DEC-27   6200 P        0       0       0       0       0  |       0       0       0    1515       -3   30          0  |         0         0          0         0         0
DEC-27   6400 P        0       0       0       0       0  |       0       0       0    1658       -2   30          0  |         0         0          0         0         0
DEC-27   6600 P        0       0       0       0       0  |       0       0       0    1804       -3   31          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     1.60
                                                                                                                        MARKET TOTAL              1956     47892      +749


                                 ***  END OF REPORT  ***

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