MINI-HANG SENG 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 MAY-20      23000            1425         0    0       188         1       672       -51
P MAY-20      23200            1302         0    0       300        11         0      -114
C MAY-20      23200            1096         0    0       272         1       275      -113
C MAY-20      23400             988         0    0       110         1       307       -39
P MAY-20      22800             753         0    0       125         1       590       -24
C JUN-20      24000             704       272   24       330       166       441        -3
P JUN-20      22200             585       525   31       630       398       560       +49
P JUN-20      22000             561       474   32       578       360       421       +46
P MAY-20      23400             546         0    0       511        50         0      -240
C MAY-20      23000             544         0    0       428        15         0      -254

Mini-Hang Seng Index Options HK$10 per point
                                                                  
                   Prev. Business Day                                            Business Day
                   27 MAY 2020, WEDNESDAY                                        28 MAY 2020, 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
MAY-20  17100 C        0       0       0       0       0  |       0       0       0       0    -6105    0          0  |         0         0          0         0         0
MAY-20  17200 C        0       0       0       0       0  |       0       0       0       0    -6005    0          0  |         0         0          0         0         0
MAY-20  17300 C        0       0       0       0       0  |       0       0       0       0    -5905    0          0  |         0         0          0         0         0
MAY-20  17400 C        0       0       0       0       0  |       0       0       0       0    -5805    0          0  |         0         0          0         0         0
MAY-20  17500 C        0       0       0       0       0  |       0       0       0       0    -5705    0          0  |         0         0          0         0         0
MAY-20  17600 C        0       0       0       0       0  |       0       0       0       0    -5605    0          0  |         0         0          0         0         0
MAY-20  17700 C        0       0       0       0       0  |       0       0       0       0    -5505    0          0  |         0         0          0         0         0
MAY-20  17800 C        0       0       0       0       0  |       0       0       0       0    -5405    0          0  |         0         0          0         0         0
MAY-20  17900 C        0       0       0       0       0  |       0       0       0       0    -5305    0          0  |         0         0          0         0         0
MAY-20  18000 C        0       0       0       0       0  |       0       0       0       0    -5205    0          0  |         0         0          0         0         0
MAY-20  18100 C        0       0       0       0       0  |       0       0       0       0    -5105    0          0  |         0         0          0         0         0
MAY-20  18200 C        0       0       0       0       0  |       0       0       0       0    -5005    0          0  |         0         0          0         0         0
MAY-20  18300 C        0       0       0       0       0  |       0       0       0       0    -4905    0          0  |         0         0          0         0         0
MAY-20  18400 C        0       0       0       0       0  |       0       0       0       0    -4805    0          0  |         0         0          0         0         0
MAY-20  18500 C        0       0       0       0       0  |       0       0       0       0    -4705    0          0  |         0         0          0         0         0
MAY-20  18600 C        0       0       0       0       0  |       0       0       0       0    -4605    0          0  |         0         0          0         0         0
MAY-20  18700 C        0       0       0       0       0  |       0       0       0       0    -4505    0          0  |         0         0          0         0         0
MAY-20  18800 C        0       0       0       0       0  |       0       0       0       0    -4405    0          0  |         0         0          0         0         0
MAY-20  18900 C        0       0       0       0       0  |       0       0       0       0    -4305    0          0  |         0         0          0         0         0
MAY-20  19000 C        0       0       0       0       0  |       0       0       0       0    -4205    0          0  |         0         0          0         0         0
MAY-20  19100 C        0       0       0       0       0  |       0       0       0       0    -4105    0          0  |         0         0          0         0         0
MAY-20  19200 C        0       0       0       0       0  |       0       0       0       0    -4005    0          0  |         0         0          0         0         0
MAY-20  19300 C        0       0       0       0       0  |       0       0       0       0    -3905    0          0  |         0         0          0         0         0
MAY-20  19400 C        0       0       0       0       0  |       0       0       0       0    -3805    0          0  |      4965      4950          0         0         0
MAY-20  19500 C        0       0       0       0       0  |       0       0       0       0    -3705    0          0  |      4925      4055          0         0        -1
MAY-20  19600 C        0       0       0       0       0  |       0       0       0       0    -3605    0          0  |      4838      4040          0         0        -3
MAY-20  19700 C        0       0       0       0       0  |       0       0       0       0    -3505    0          0  |      4870      3878          0         0         0
MAY-20  19800 C        0       0       0       0       0  |       0       0       0       0    -3405    0          0  |      4780      3815          0         0        -2
MAY-20  19900 C        0       0       0       0       0  |       0       0       0       0    -3305    0          0  |      4790      3660          0         0         0
MAY-20  20000 C        0       0       0       0       0  |       0       0       0       0    -3205    0          0  |      4265      3855          0         0         0
MAY-20  20200 C        0       0       0       0       0  |       0       0       0       0    -3005    0          0  |      4480      4224          0         0         0
MAY-20  20400 C        0       0       0       0       0  |       0       0       0       0    -2805    0          0  |      4374      4231          0         0         0
MAY-20  20600 C        0       0       0       0       0  |       0       0       0       0    -2605    0          0  |         0         0          0         0         0
MAY-20  20800 C        0       0       0       0       0  |       0       0       0       0    -2405    0          0  |      3415      2836          0         0         0
MAY-20  21000 C        0       0       0       0       0  |       0       0       0       0    -2205    0          0  |      3796      1920          0         0        -1
MAY-20  21200 C        0       0       0       0       0  |       0       0       0       0    -2005    0          0  |         0         0          0         0         0
MAY-20  21400 C        0       0       0       0       0  |       0       0       0       0    -1808    0          0  |      2781      1529          0         0        -3
MAY-20  21600 C        0       0       0       0       0  |       0       0       0       0    -1607    0          0  |      2820      1190          0         0        -2
MAY-20  21800 C        0       0       0       0       0  |       0       0       0       0    -1414    0          0  |      2765      1147          0         0        -1
MAY-20  22000 C     1370    1370    1365    1365       2  |       0       0       0       0    -1212    0          0  |      2638       775          2         0       -12
MAY-20  22200 C      868     868     868     868       1  |       0       0       0       0    -1015    0          0  |      2578       560          1         0       -42
MAY-20  22400 C      604     604     600     600       2  |     742     950     622       0     -811    0         10  |      2185       410         12         0       -63
MAY-20  22600 C      650     665     402     402      33  |     811     811     430       0     -636    0         20  |      1988       296         53         0       -49
MAY-20  22800 C      560     566     220     220      46  |     372     565     216       0     -443    0         48  |      2098       194         94         0      -158
MAY-20  23000 C      345     390     100     100     209  |     218     428      15       0     -254    0        335  |      1940        15        544         0      -328
MAY-20  23200 C      168     226      38      53     408  |      60     272       1       0     -113    0        688  |      1768         1       1096       275      -120
MAY-20  23400 C       44      95      11      20     438  |      10     110       1       0      -39    0        550  |      1585         1        988       307       -61
MAY-20  23600 C        9      27       4       4     187  |       6      18       1       0      -10    0        137  |      1435         1        324       821       -71
MAY-20  23800 C        6       8       2       3      40  |       2       2       1       0       -2    0          8  |      1290         1         48       662       -20
MAY-20  24000 C        4       4       1       3      56  |       1       1       1       0       -1    0          7  |      1155         1         63       364       -23
MAY-20  24200 C        2       2       1       1       3  |       1       1       1       0       -1    0          6  |      1018         1          9       332       -34
MAY-20  24400 C        2       2       2       2       1  |       0       0       0       0       -1    0          0  |       944         1          1       374       -17
MAY-20  24600 C        2       2       2       2       1  |       1       1       1       0       -1    0          8  |       820         1          9       438        -3
MAY-20  24800 C        0       0       0       0       0  |       1       1       1       0       -1    0          2  |       684         1          2       216       -29
MAY-20  25000 C        1       1       1       1       1  |       1       1       1       0       -1    0          3  |       650         1          4       425       -24
MAY-20  25200 C        1       1       1       1       1  |       1       1       1       0       -1    0          1  |       560         1          2       289       -15
MAY-20  25400 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       468         1          0       247        -5
MAY-20  25600 C        0       0       0       0       0  |       1       1       1       0       -1    0          1  |       403         1          1       336       -14
MAY-20  25800 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       342         2          0       182       -11
MAY-20  26000 C        1       1       1       1       2  |       0       0       0       0       -1    0          0  |       286         1          2       364       -20
MAY-20  26200 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       225         1          0       160        -5
MAY-20  26400 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       186         1          0        51        -3
MAY-20  26600 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       152         1          0       124        -2
MAY-20  26800 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       140         2          0        38         0
MAY-20  27000 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       111         2          0        29        -1
MAY-20  27200 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |        89         1          0        29         0
MAY-20  27400 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |        76         3          0        22         0
MAY-20  27600 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |        50         3          0        11         0
MAY-20  27800 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |        56         3          0        15         0
MAY-20  28000 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |        43         3          0        22         0
MAY-20  28200 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |         8         5          0         2         0
MAY-20  28400 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |         6         4          0         0         0
MAY-20  28600 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |        11         4          0        22         0
MAY-20  28800 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |        16        15          0        11         0
MAY-20  29000 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |        10         2          0         0         0
MAY-20  29200 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |         0         0          0         0         0
MAY-20  29400 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |         0         0          0         0         0
MAY-20  29600 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |         7         2          0         1         0
MAY-20  29800 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |         0         0          0         0         0
MAY-20  30000 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |         2         2          0        15         0
MAY-20  30200 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |         0         0          0         0         0
MAY-20  30400 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |         1         1          0         6         0
MAY-20  30600 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |         0         0          0         0         0
MAY-20  30800 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |         0         0          0         0         0
MAY-20  31000 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |         0         0          0         0         0
MAY-20  31200 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |         0         0          0         0         0
MAY-20  31400 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |         0         0          0         0         0
MAY-20  31600 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |         0         0          0         0         0
MAY-20  31800 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |         0         0          0         0         0
MAY-20  32000 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |         0         0          0         0         0
MAY-20  32200 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |         0         0          0         0         0
MAY-20  32400 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |         0         0          0         0         0
MAY-20  32600 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |         0         0          0         0         0
MAY-20  32800 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |         0         0          0         0         0
MAY-20  33000 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |         0         0          0         0         0
MAY-20  33200 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |         0         0          0         0         0
MAY-20  33400 C        0       0       0       0       0  |       0       0       0       0       -1    0          0  |         0         0          0         0         0

                              TOTAL CALL            1431  |                               TOTAL CALL            1824  | TOTAL CALL                3255      6190     -1143

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
MAY-20  17100 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       145         4          0        49        -1
MAY-20  17200 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       129         1          0        17         0
MAY-20  17300 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |        42         2          0         5         0
MAY-20  17400 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |        57        26          0         0         0
MAY-20  17500 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       105         5          0        14         0
MAY-20  17600 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       116         8          0        16         0
MAY-20  17700 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |        53         5          0         3         0
MAY-20  17800 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       130         3          0         7         0
MAY-20  17900 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |        62         9          0         6         0
MAY-20  18000 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       217         1          0       121        -1
MAY-20  18100 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |        32        32          0         3         0
MAY-20  18200 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       223         1          0        11         0
MAY-20  18300 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |        59         1          0         6         0
MAY-20  18400 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       110         6          0         6         0
MAY-20  18500 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       263         5          0        14         0
MAY-20  18600 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       188         1          0         9         0
MAY-20  18700 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       220         6          0         2         0
MAY-20  18800 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       320         2          0        20         0
MAY-20  18900 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       332         6          0        10         0
MAY-20  19000 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       332         2          0        39        -2
MAY-20  19100 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       261         4          0        11         0
MAY-20  19200 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       388         4          0        12        -1
MAY-20  19300 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       284         4          0         6         0
MAY-20  19400 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       408         6          0        18         0
MAY-20  19500 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       308         1          0        70         0
MAY-20  19600 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       320         2          0        19         0
MAY-20  19700 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       337         1          0        18         0
MAY-20  19800 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       345         1          0        56         0
MAY-20  19900 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       358         1          0        45        -1
MAY-20  20000 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       460         1          0       164        -7
MAY-20  20200 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       401         1          0        37        -3
MAY-20  20400 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       519         1          0        23        -3
MAY-20  20600 P        0       0       0       0       0  |       0       0       0       0       -1    0          0  |       557         1          0       125        -1
MAY-20  20800 P        0       0       0       0       0  |       1       1       1       0       -1    0          1  |       492         1          1       183        -5
MAY-20  21000 P        1       2       1       2       2  |       1       1       1       0       -1    0          1  |       588         1          3       212        -8
MAY-20  21200 P        1       1       1       1       1  |       1       1       1       0       -1    0          2  |       701         1          3       138        -4
MAY-20  21400 P        3       4       3       3       7  |       0       0       0       0       -1    0          0  |       800         2          7       152        -8
MAY-20  21600 P        2       5       2       3      14  |       1       1       1       0       -1    0          3  |       820         1         17       261        -6
MAY-20  21800 P        3       6       2       5       8  |       2       2       1       0       -2    0         10  |       905         1         18       165        -7
MAY-20  22000 P        3      18       3      11      19  |       1       1       1       0       -3    0         21  |       937         1         40       337       -19
MAY-20  22200 P        4      26       3      26      28  |       3       3       1       0       -4    0         13  |       986         1         41       399       -17
MAY-20  22400 P        5      50       4      38      82  |       4       6       1       0       -7    0         20  |      1117         1        102       391       -31
MAY-20  22600 P        7      69       6      30     171  |      20      20       1       0      -13    0         51  |      1081         1        222       306       -80
MAY-20  22800 P       17     125      11      50     357  |      35      35       1       0      -24    0        396  |      1141         1        753       590      +100
MAY-20  23000 P       32     188      19      92     477  |      88     100       1       0      -51    0        948  |      1280         1       1425       672      +106
MAY-20  23200 P       90     300      46     231     339  |     182     225      11       0     -114    0        963  |      1233        11       1302         0      -790
MAY-20  23400 P      199     511     112     426     212  |     240     450      50       0     -240    0        334  |      1270        50        546         0      -545
MAY-20  23600 P      271     613     250     613      65  |     509     600     235       0     -410    0         35  |      1111        66        100         0      -648
MAY-20  23800 P      482     898     472     898       6  |     692     692     340       0     -596    0         12  |      1396        86         18         0      -647
MAY-20  24000 P      680     999     650     999       7  |     628    1002     545       0     -795    0         17  |      1474       113         24         0      -445
MAY-20  24200 P      866    1105     866    1093       9  |     889    1083     889       0    -1003    0          4  |      1675       149         13         0      -244
MAY-20  24400 P     1050    1280    1050    1269       8  |    1060    1332    1060       0    -1203    0          5  |      1822       200         13         0      -283
MAY-20  24600 P     1441    1441    1441    1441      20  |    1155    1200    1155       0    -1398    0         45  |      2100       270         65         0       -92
MAY-20  24800 P     1693    1693    1693    1693       1  |       0       0       0       0    -1595    0          0  |      2133       370          1         0       -32
MAY-20  25000 P        0       0       0       0       0  |       0       0       0       0    -1795    0          0  |      1875       495          0         0       -25
MAY-20  25200 P        0       0       0       0       0  |    1751    1751    1751       0    -1995    0         23  |      2201       700         23         0       -13
MAY-20  25400 P        0       0       0       0       0  |       0       0       0       0    -2195    0          0  |      2000       887          0         0        -3
MAY-20  25600 P     2571    2571    2571    2571       1  |       0       0       0       0    -2395    0          0  |      3140      1032          1         0       -13
MAY-20  25800 P        0       0       0       0       0  |       0       0       0       0    -2595    0          0  |      1695      1695          0         0        -1
MAY-20  26000 P        0       0       0       0       0  |       0       0       0       0    -2795    0          0  |      2094      1403          0         0        -5
MAY-20  26200 P        0       0       0       0       0  |       0       0       0       0    -2995    0          0  |      2140      1691          0         0         0
MAY-20  26400 P        0       0       0       0       0  |       0       0       0       0    -3195    0          0  |      2818      2162          0         0        -1
MAY-20  26600 P        0       0       0       0       0  |       0       0       0       0    -3395    0          0  |      3260      2500          0         0         0
MAY-20  26800 P        0       0       0       0       0  |       0       0       0       0    -3595    0          0  |         0         0          0         0         0
MAY-20  27000 P        0       0       0       0       0  |       0       0       0       0    -3795    0          0  |      2758      2383          0         0        -1
MAY-20  27200 P        0       0       0       0       0  |       0       0       0       0    -3995    0          0  |         0         0          0         0         0
MAY-20  27400 P        0       0       0       0       0  |       0       0       0       0    -4195    0          0  |         0         0          0         0         0
MAY-20  27600 P        0       0       0       0       0  |       0       0       0       0    -4395    0          0  |         0         0          0         0         0
MAY-20  27800 P        0       0       0       0       0  |       0       0       0       0    -4595    0          0  |         0         0          0         0         0
MAY-20  28000 P        0       0       0       0       0  |       0       0       0       0    -4795    0          0  |         0         0          0         0         0
MAY-20  28200 P        0       0       0       0       0  |       0       0       0       0    -4995    0          0  |         0         0          0         0         0
MAY-20  28400 P        0       0       0       0       0  |       0       0       0       0    -5195    0          0  |      5115      4290          0         0         0
MAY-20  28600 P        0       0       0       0       0  |       0       0       0       0    -5395    0          0  |         0         0          0         0         0
MAY-20  28800 P        0       0       0       0       0  |       0       0       0       0    -5595    0          0  |         0         0          0         0         0
MAY-20  29000 P        0       0       0       0       0  |       0       0       0       0    -5795    0          0  |         0         0          0         0         0
MAY-20  29200 P        0       0       0       0       0  |       0       0       0       0    -5995    0          0  |         0         0          0         0         0
MAY-20  29400 P        0       0       0       0       0  |       0       0       0       0    -6195    0          0  |      6170      5108          0         0         0
MAY-20  29600 P        0       0       0       0       0  |       0       0       0       0    -6395    0          0  |      6963      5480          0         0         0
MAY-20  29800 P        0       0       0       0       0  |       0       0       0       0    -6595    0          0  |         0         0          0         0         0
MAY-20  30000 P        0       0       0       0       0  |       0       0       0       0    -6795    0          0  |      6650      6310          0         0        -1
MAY-20  30200 P        0       0       0       0       0  |       0       0       0       0    -6995    0          0  |         0         0          0         0         0
MAY-20  30400 P        0       0       0       0       0  |       0       0       0       0    -7195    0          0  |         0         0          0         0         0
MAY-20  30600 P        0       0       0       0       0  |       0       0       0       0    -7395    0          0  |         0         0          0         0         0
MAY-20  30800 P        0       0       0       0       0  |       0       0       0       0    -7595    0          0  |         0         0          0         0         0
MAY-20  31000 P        0       0       0       0       0  |       0       0       0       0    -7795    0          0  |         0         0          0         0         0
MAY-20  31200 P        0       0       0       0       0  |       0       0       0       0    -7995    0          0  |         0         0          0         0         0
MAY-20  31400 P        0       0       0       0       0  |       0       0       0       0    -8195    0          0  |         0         0          0         0         0
MAY-20  31600 P        0       0       0       0       0  |       0       0       0       0    -8395    0          0  |         0         0          0         0         0
MAY-20  31800 P        0       0       0       0       0  |       0       0       0       0    -8595    0          0  |         0         0          0         0         0
MAY-20  32000 P        0       0       0       0       0  |       0       0       0       0    -8795    0          0  |         0         0          0         0         0
MAY-20  32200 P        0       0       0       0       0  |       0       0       0       0    -8995    0          0  |         0         0          0         0         0
MAY-20  32400 P        0       0       0       0       0  |       0       0       0       0    -9195    0          0  |         0         0          0         0         0
MAY-20  32600 P        0       0       0       0       0  |       0       0       0       0    -9395    0          0  |         0         0          0         0         0
MAY-20  32800 P        0       0       0       0       0  |       0       0       0       0    -9595    0          0  |         0         0          0         0         0
MAY-20  33000 P        0       0       0       0       0  |       0       0       0       0    -9795    0          0  |         0         0          0         0         0
MAY-20  33200 P        0       0       0       0       0  |       0       0       0       0    -9995    0          0  |         0         0          0         0         0
MAY-20  33400 P        0       0       0       0       0  |       0       0       0       0   -10195    0          0  |         0         0          0         0         0

                              TOTAL PUT             1834  |                               TOTAL PUT             2904  | TOTAL PUT                 4738      4768     -3788

                                                                                                                      | MONTH PUT/CALL RATIO      1.45
                                                                                                                      | MONTH TOTAL               7993     10958     -4931

 
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-20  12000 C        0       0       0       0       0  |       0       0       0   10901      -92   78          0  |         0         0          0         0         0
JUN-20  14000 C        0       0       0       0       0  |       0       0       0    8909      -91   70          0  |         0         0          0         0         0
JUN-20  15000 C        0       0       0       0       0  |       0       0       0    7916      -90   65          0  |         0         0          0         0         0
JUN-20  15800 C        0       0       0       0       0  |       0       0       0    7124      -90   61          0  |         0         0          0         0         0
JUN-20  16600 C        0       0       0       0       0  |       0       0       0    6336      -89   57          0  |         0         0          0         0         0
JUN-20  17100 C        0       0       0       0       0  |       0       0       0    5846      -88   55          0  |         0         0          0         0         0
JUN-20  17200 C        0       0       0       0       0  |       0       0       0    5749      -87   54          0  |         0         0          0         0         0
JUN-20  17300 C        0       0       0       0       0  |       0       0       0    5651      -87   54          0  |         0         0          0         0         0
JUN-20  17400 C        0       0       0       0       0  |       0       0       0    5553      -87   53          0  |     10655     10360          0         0         0
JUN-20  17500 C        0       0       0       0       0  |       0       0       0    5456      -86   53          0  |         0         0          0         0         0
JUN-20  17600 C        0       0       0       0       0  |       0       0       0    5359      -86   53          0  |         0         0          0         0         0
JUN-20  17700 C        0       0       0       0       0  |       0       0       0    5262      -85   52          0  |         0         0          0         0         0
JUN-20  17800 C        0       0       0       0       0  |       0       0       0    5165      -85   52          0  |         0         0          0         0         0
JUN-20  17900 C        0       0       0       0       0  |       0       0       0    5068      -84   51          0  |         0         0          0         0         0
JUN-20  18000 C        0       0       0       0       0  |       0       0       0    4971      -84   51          0  |      5959      4190          0         2         0
JUN-20  18100 C        0       0       0       0       0  |       0       0       0    4874      -84   50          0  |         0         0          0         0         0
JUN-20  18200 C        0       0       0       0       0  |       0       0       0    4778      -84   50          0  |      9854      9610          0         0         0
JUN-20  18300 C        0       0       0       0       0  |       0       0       0    4682      -83   49          0  |         0         0          0         0         0
JUN-20  18400 C        0       0       0       0       0  |       0       0       0    4586      -82   49          0  |         0         0          0         0         0
JUN-20  18500 C        0       0       0       0       0  |       0       0       0    4490      -82   48          0  |         0         0          0         0         0
JUN-20  18600 C        0       0       0       0       0  |       0       0       0    4394      -82   48          0  |         0         0          0         0         0
JUN-20  18700 C        0       0       0       0       0  |       0       0       0    4298      -82   47          0  |         0         0          0         0         0
JUN-20  18800 C        0       0       0       0       0  |       0       0       0    4203      -81   47          0  |         0         0          0         0         0
JUN-20  18900 C        0       0       0       0       0  |       0       0       0    4108      -80   46          0  |         0         0          0         0         0
JUN-20  19000 C        0       0       0       0       0  |       0       0       0    4013      -80   46          0  |      9050      3505          0        10         0
JUN-20  19100 C        0       0       0       0       0  |       0       0       0    3919      -79   45          0  |      4850      3350          0         5         0
JUN-20  19200 C        0       0       0       0       0  |       0       0       0    3824      -79   45          0  |      5005      3300          0         1         0
JUN-20  19300 C        0       0       0       0       0  |       0       0       0    3730      -78   44          0  |      5160      3245          0         6         0
JUN-20  19400 C        0       0       0       0       0  |       0       0       0    3636      -77   44          0  |      4890      3220          0         4         0
JUN-20  19500 C        0       0       0       0       0  |       0       0       0    3543      -76   44          0  |      4960      3170          0         4         0
JUN-20  19600 C        0       0       0       0       0  |       0       0       0    3450      -75   43          0  |      4875      3115          0         1         0
JUN-20  19700 C        0       0       0       0       0  |       0       0       0    3357      -75   43          0  |      4430      3000          0        25         0
JUN-20  19800 C        0       0       0       0       0  |       0       0       0    3265      -73   42          0  |      7810      2920          0         2         0
JUN-20  19900 C        0       0       0       0       0  |       0       0       0    3172      -73   42          0  |      4630      2890          0         3         0
JUN-20  20000 C        0       0       0       0       0  |       0       0       0    3070      -83   40          0  |      7850      2840          0         3         0
JUN-20  20200 C        0       0       0       0       0  |       0       0       0    2886      -83   39          0  |      7610      2740          0         1         0
JUN-20  20400 C        0       0       0       0       0  |       0       0       0    2705      -82   38          0  |      8430      2600          0         5         0
JUN-20  20600 C        0       0       0       0       0  |       0       0       0    2527      -79   38          0  |      8105      2200          0         5         0
JUN-20  20800 C        0       0       0       0       0  |       0       0       0    2351      -77   37          0  |      7915      2042          0         1         0
JUN-20  21000 C     2083    2083    2083    2083       1  |    2020    2020    2020    2180      -79   36          2  |      7665      1750          3         6        +1
JUN-20  21200 C        0       0       0       0       0  |       0       0       0    2007      -80   35          0  |      6780      1628          0        16         0
JUN-20  21400 C        0       0       0       0       0  |       0       0       0    1840      -61   34          0  |      6550      1610          0         9         0
JUN-20  21600 C        0       0       0       0       0  |       0       0       0    1677      -58   33          0  |      6268      1559          0        10         0
JUN-20  21800 C        0       0       0       0       0  |    1390    1552    1390    1519      -54   32          4  |      5935      1390          4        25        -1
JUN-20  22000 C     1382    1382    1329    1329       2  |    1382    1510    1133    1369      -45   31         21  |      5730      1049         23        42        +6
JUN-20  22200 C        0       0       0       0       0  |    1238    1249    1000    1217      -41   30          8  |      5380       940          8        20        +6
JUN-20  22400 C     1083    1083    1035    1055      25  |    1205    1205     917    1074      -38   29         28  |      4650       794         53        78       +39
JUN-20  22600 C      899    1048     820     858      28  |    1012    1029     780     942      -31   29         50  |      4520       683         78       245       +30
JUN-20  22800 C      905     905     771     837      14  |     835     941     670     820      -25   28        149  |      4300       570        163       129       +79
JUN-20  23000 C      809     809     635     650      53  |     700     826     515     696      -24   27        195  |      3412       467        248       175        -7
JUN-20  23200 C      650     690     508     520      37  |     590     687     430     587      -19   26        281  |      3255       387        318       223       +99
JUN-20  23400 C      575     584     442     467      27  |     485     585     356     496      -11   26        219  |      2870       307        246       305       +76
JUN-20  23600 C      466     478     350     350      39  |     404     499     278     412       -6   25        259  |      2730       248        298       251      -145
JUN-20  23800 C      374     387     275     275      49  |     324     399     219     338       -4   25        344  |      2525       209        393       239       -32
JUN-20  24000 C      295     312     215     238      57  |     246     330     166     272       -3   24        647  |      3398       160        704       441      +251
JUN-20  24200 C      247     247     188     188      29  |     198     250     132     215       -2   24        412  |      2050       125        441       439      +206
JUN-20  24400 C      176     194     130     130      32  |     160     188     103     167       -1   23        161  |      2516        99        193       339        +4
JUN-20  24600 C      146     146     102     102      13  |     120     142      83     126       -1   23        199  |      2478        75        212       249       +36
JUN-20  24800 C      104     112      82      82      18  |     101     112      62      97        0   23         95  |      2730        56        113       195       -19
JUN-20  25000 C       83      85      53      61      66  |      72      85      50      71        0   22        121  |      2946        49        187       238       -20
JUN-20  25200 C       65      65      50      50       7  |      53      63      40      49        0   21         65  |      2486        36         72       256       +40
JUN-20  25400 C       49      49      41      41       4  |      43      47      33      33        0   21         33  |      2560        29         37        70       -57
JUN-20  25600 C       32      32      32      32       1  |      36      36      27      21        0   20          9  |      2430        27         10       108        -1
JUN-20  25800 C       27      27      27      27       2  |      28      31      25      13        0   20         13  |      2294        19         15       195        +3
JUN-20  26000 C       23      23      21      21       3  |      19      25      19       8        0   19         10  |      2174        14         13       221        +4
JUN-20  26200 C       21      21      20      20       6  |      14      20      14       4       -1   19          9  |      2254        13         15       260        +2
JUN-20  26400 C        0       0       0       0       0  |      13      16      13       2       -1   18          2  |      2436        12          2       108        +1
JUN-20  26600 C       13      13      13      13       4  |       0       0       0       1        0   18          0  |      2292        11          4        78        +4
JUN-20  26800 C        0       0       0       0       0  |      11      11      11       1        0   18          2  |      2144        10          2        49         0
JUN-20  27000 C        0       0       0       0       0  |       8      10       7       1        0   19          4  |      2344         7          4        39        +1
JUN-20  27200 C        0       0       0       0       0  |       7     176       7       1        0   20          5  |      2112         7          5         9        +2
JUN-20  27400 C        0       0       0       0       0  |       0       0       0       1        0   21          0  |      1906        11          0       101         0
JUN-20  27600 C        0       0       0       0       0  |       0       0       0       1        0   22          0  |      1904         7          0        33         0
JUN-20  27800 C        0       0       0       0       0  |       0       0       0       1        0   22          0  |      1796         6          0       141         0
JUN-20  28000 C        0       0       0       0       0  |       0       0       0       1        0   23          0  |      1626         8          0       110         0
JUN-20  28200 C        0       0       0       0       0  |       5       5       5       1        0   24          1  |      1504         2          1        14         0
JUN-20  28400 C        0       0       0       0       0  |       0       0       0       1        0   25          0  |      1430         3          0        93         0
JUN-20  28600 C        0       0       0       0       0  |       0       0       0       1        0   25          0  |      1320         5          0        19         0
JUN-20  28800 C        0       0       0       0       0  |       0       0       0       1        0   26          0  |      1235        22          0        23         0
JUN-20  29000 C        0       0       0       0       0  |       0       0       0       1        0   27          0  |      1130         3          0        76         0
JUN-20  29200 C        0       0       0       0       0  |       0       0       0       1        0   27          0  |       987         3          0       105         0
JUN-20  29400 C        0       0       0       0       0  |       0       0       0       1        0   28          0  |       898         2          0       108         0
JUN-20  29600 C        0       0       0       0       0  |       0       0       0       1        0   29          0  |       808         3          0        17         0
JUN-20  29800 C        0       0       0       0       0  |       0       0       0       1        0   30          0  |       726        20          0       101         0
JUN-20  30000 C        0       0       0       0       0  |       0       0       0       1        0   30          0  |       691         1          0        74         0
JUN-20  30200 C        0       0       0       0       0  |       0       0       0       1        0   31          0  |       650        48          0         7         0
JUN-20  30400 C        0       0       0       0       0  |       0       0       0       1        0   32          0  |       548        72          0         3         0
JUN-20  30600 C        0       0       0       0       0  |       0       0       0       1        0   32          0  |       510        37          0        15         0
JUN-20  30800 C        0       0       0       0       0  |       0       0       0       1        0   33          0  |       322        10          0        15         0
JUN-20  31000 C        0       0       0       0       0  |       0       0       0       1        0   34          0  |       393         2          0       283         0
JUN-20  31200 C        0       0       0       0       0  |       0       0       0       1        0   34          0  |       343        32          0        16         0
JUN-20  31400 C        0       0       0       0       0  |       0       0       0       1        0   35          0  |        83        32          0        13         0
JUN-20  31600 C        0       0       0       0       0  |       0       0       0       1        0   35          0  |        71        14          0        47         0
JUN-20  31800 C        0       0       0       0       0  |       0       0       0       1        0   36          0  |       180         2          0         4         0
JUN-20  32000 C        0       0       0       0       0  |       0       0       0       1        0   37          0  |       212         2          0        45         0
JUN-20  32200 C        0       0       0       0       0  |       0       0       0       1        0   37          0  |       134         1          0         6         0
JUN-20  32400 C        0       0       0       0       0  |       0       0       0       1        0   38          0  |        64         1          0         0         0
JUN-20  32600 C        0       0       0       0       0  |       0       0       0       1        0   39          0  |        73         1          0        15         0
JUN-20  32800 C        0       0       0       0       0  |       0       0       0       1        0   39          0  |        94         1          0         5         0
JUN-20  33000 C        0       0       0       0       0  |       0       0       0       1        0   40          0  |       131         1          0         7         0
JUN-20  33200 C        0       0       0       0       0  |       0       0       0       1        0   40          0  |         0         0          0         0         0
JUN-20  33400 C        0       0       0       0       0  |       0       0       0       1        0   41          0  |        82         1          0         1         0
JUN-20  33600 C        0       0       0       0       0  |       0       0       0       1        0   42          0  |        76        32          0         2         0
JUN-20  33800 C        0       0       0       0       0  |       0       0       0       1        0   42          0  |         0         0          0         0         0
JUN-20  34000 C        0       0       0       0       0  |       0       0       0       1        0   43          0  |        60        13          0        20         0
JUN-20  34200 C        0       0       0       0       0  |       0       0       0       1        0   43          0  |         0         0          0         0         0
JUN-20  34400 C        0       0       0       0       0  |       0       0       0       1        0   44          0  |        33        32          0         2         0
JUN-20  34600 C        0       0       0       0       0  |       0       0       0       1        0   44          0  |        57        57          0         1         0
JUN-20  34800 C        0       0       0       0       0  |       0       0       0       1        0   45          0  |         0         0          0         0         0
JUN-20  35000 C        0       0       0       0       0  |       0       0       0       1        0   46          0  |        57        35          0         1         0
JUN-20  35200 C        0       0       0       0       0  |       0       0       0       1        0   46          0  |         0         0          0         0         0
JUN-20  35600 C        0       0       0       0       0  |       0       0       0       1        0   47          0  |         0         0          0         0         0
JUN-20  36000 C        0       0       0       0       0  |       0       0       0       1        0   48          0  |         0         0          0         0         0
JUN-20  36400 C        0       0       0       0       0  |       0       0       0       1        0   49          0  |         0         0          0         0         0
JUN-20  36800 C        0       0       0       0       0  |       0       0       0       1        0   50          0  |         0         0          0         0         0
JUN-20  37000 C        0       0       0       0       0  |       0       0       0       1        0   51          0  |         1         1          0         1         0
JUN-20  37200 C        0       0       0       0       0  |       0       0       0       1        0   52          0  |         0         0          0         0         0
JUN-20  37600 C        0       0       0       0       0  |       0       0       0       1        0   53          0  |         0         0          0         0         0
JUN-20  38000 C        0       0       0       0       0  |       0       0       0       1        0   54          0  |         0         0          0         0         0
JUN-20  38400 C        0       0       0       0       0  |       0       0       0       1        0   55          0  |         0         0          0         0         0
JUN-20  38800 C        0       0       0       0       0  |       0       0       0       1        0   56          0  |         0         0          0         0         0
JUN-20  39000 C        0       0       0       0       0  |       0       0       0       1        0   56          0  |         0         0          0         0         0
JUN-20  39200 C        0       0       0       0       0  |       0       0       0       1        0   57          0  |         0         0          0         0         0
JUN-20  39600 C        0       0       0       0       0  |       0       0       0       1        0   58          0  |         0         0          0         0         0
JUN-20  40000 C        0       0       0       0       0  |       0       0       0       1        0   58          0  |         0         0          0         0         0

                              TOTAL CALL             517  |                               TOTAL CALL            3348  | TOTAL CALL                3865      6669      +608

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-20  12000 P        5       8       5       6       5  |       5       5       5       4        0   80          4  |       195         3          9       100        +8
JUN-20  14000 P       10      15      10      15      22  |      11      11      10      11       +1   70          8  |       352         4         30       120       +23
JUN-20  15000 P        0       0       0       0       0  |       0       0       0      18       +1   65          0  |       450        20          0        10         0
JUN-20  15800 P       26      26      26      26      30  |      24      29      24      27       +2   61          3  |       750        12         33       121       +31
JUN-20  16600 P       32      32      32      32       1  |      33      37      33      40       +4   58          3  |       700        13          4        33        +2
JUN-20  17100 P        0       0       0       0       0  |      50      50      50      49       +4   55          1  |       108         1          1        42        +1
JUN-20  17200 P        0       0       0       0       0  |      42      42      42      51       +4   54          1  |       463        23          1        42         0
JUN-20  17300 P        0       0       0       0       0  |      43      44      43      53       +4   54          3  |        78        43          3         4         0
JUN-20  17400 P        0       0       0       0       0  |      56      58      47      56       +5   54          4  |       976        21          4        11        -1
JUN-20  17500 P        0       0       0       0       0  |      62      62      62      58       +6   53          1  |        85        34          1         5         0
JUN-20  17600 P       60      60      60      60       1  |      70      70      70      60       +7   52          1  |      1152        42          2        10        +2
JUN-20  17700 P        0       0       0       0       0  |       0       0       0      63       +8   52          0  |        95        43          0         2         0
JUN-20  17800 P        0       0       0       0       0  |      67      67      67      66       +8   51          1  |       965        32          1         5        +1
JUN-20  17900 P        0       0       0       0       0  |      69      69      69      69       +7   51          5  |       113        33          5        11        +5
JUN-20  18000 P       57      88      57      78       7  |      68      84      53      72       +9   50         32  |      1367        27         39       151        +9
JUN-20  18100 P        0       0       0       0       0  |       0       0       0      75       +7   50          0  |       110        34          0         6         0
JUN-20  18200 P       88      88      88      88       2  |      61      92      60      78       +9   49         17  |      1350        30         19        49        +8
JUN-20  18300 P        0       0       0       0       0  |      61      90      60      82       +8   49         50  |        90        60         50        28       +28
JUN-20  18400 P       69      69      69      69       1  |      77     103      74      85       +8   48         11  |      1390        32         12        45       +10
JUN-20  18500 P        0       0       0       0       0  |     102     102      88      89      +10   48          7  |       420        42          7        17        +6
JUN-20  18600 P        0       0       0       0       0  |      69     107      69      93       +9   47         12  |      1275        35         12        12        +4
JUN-20  18700 P      110     110     110     110       8  |      73     111      73      97       +9   47          9  |       158        41         17        36        +9
JUN-20  18800 P       95      95      95      95       1  |      76     105      76     102      +10   47         20  |      1280        47         21        46       +11
JUN-20  18900 P      122     122     122     122       8  |     113     113     113     107      +11   46          1  |       135        48          9        15        +8
JUN-20  19000 P       90     160      90     160      30  |     112     123      88     112      +12   46         44  |      1546        28         74       161       -10
JUN-20  19100 P        0       0       0       0       0  |      90     121      90     117      +13   45          7  |      1298        60          7         7         0
JUN-20  19200 P        0       0       0       0       0  |      93     135      93     122      +12   45         29  |      1355        46         29        45       +21
JUN-20  19300 P      146     150     137     137       9  |     129     130      99     129      +14   44         33  |       460        57         42        91        -9
JUN-20  19400 P      105     160     104     160       7  |     101     155     101     134      +14   44         17  |      1440        30         24        67        +7
JUN-20  19500 P      163     163     163     163       1  |     115     156     114     141      +16   43         13  |      1458        56         14        51        +1
JUN-20  19600 P      177     177     177     177       3  |     144     161     107     147      +16   43         53  |      1490        48         56        42       -12
JUN-20  19700 P      124     131     124     131      21  |     144     175     126     154      +15   42         26  |      1493        68         47        90       +31
JUN-20  19800 P      134     192     134     192      35  |     137     180     122     162      +17   42         31  |      1232        43         66        74        -6
JUN-20  19900 P      152     203     152     203       6  |     170     178     125     169      +17   41         12  |      1830        82         18        56        +4
JUN-20  20000 P      144     220     138     218      88  |     175     213     129     178      +19   41        307  |      1736        30        395       343       +87
JUN-20  20200 P      155     236     153     217      13  |     198     230     146     195      +21   40        112  |      1703        59        125        91       +13
JUN-20  20400 P      173     264     173     244       9  |     168     238     168     214      +21   39         61  |      1965        50         70        68        +6
JUN-20  20600 P      202     238     202     224      14  |     235     265     174     235      +25   38         84  |      2085        61         98        62       +18
JUN-20  20800 P      207     261     207     253       9  |     250     299     196     259      +27   37        102  |      2233        63        111       100       +10
JUN-20  21000 P      232     345     230     330      51  |     289     345     215     285      +27   36        372  |      2229        58        423       432      +178
JUN-20  21200 P      253     371     253     371      14  |     306     386     240     314      +28   35        209  |      2440        62        223       293       +75
JUN-20  21400 P      300     405     280     360      16  |     336     416     265     349      +38   34        203  |      2540        94        219       207      +114
JUN-20  21600 P      335     440     315     440      17  |     360     450     290     384      +34   33        237  |      2710        88        254       302       +80
JUN-20  21800 P      347     518     347     455      26  |     415     480     326     423      +39   32        212  |      2511        84        238       267       +88
JUN-20  22000 P      381     573     375     532      59  |     460     578     360     474      +46   32        502  |      2455        77        561       421       +94
JUN-20  22200 P      422     624     422     576      52  |     500     630     398     525      +49   31        533  |      2790        99        585       560      +208
JUN-20  22400 P      486     680     468     650      76  |     618     712     440     588      +57   30        364  |      2800       101        440       501      +138
JUN-20  22600 P      541     716     528     708      52  |     710     780     500     645      +52   29        305  |      3157       223        357       654       +74
JUN-20  22800 P      595     805     591     770      43  |     710     870     550     723      +63   28        330  |      3380       175        373       832       +74
JUN-20  23000 P      690     931     651     931      49  |     780     933     636     798      +66   27        299  |      2835       126        348       471       +69
JUN-20  23200 P      750    1000     744    1000      15  |     863    1060     700     900      +80   27         84  |      3195       168         99       300        -9
JUN-20  23400 P      824    1100     824    1100       7  |     888    1085     824     995      +75   26         30  |      3201       123         37       140        +8
JUN-20  23600 P      956     970     956     970       2  |    1000    1245    1000    1109      +75   25          7  |      3295       174          9       242        +2
JUN-20  23800 P     1025    1052    1025    1052       2  |    1175    1350    1050    1232      +78   24         22  |      3415       172         24       208        -6
JUN-20  24000 P     1168    1488    1168    1488       7  |    1151    1528    1151    1366      +86   24          6  |      3540       180         13       264         0
JUN-20  24200 P     1460    1499    1460    1499       7  |    1280    1705    1250    1511      +89   24         30  |      3480       197         37        91       -10
JUN-20  24400 P     1654    1654    1654    1654       2  |       0       0       0    1668      +93   23          0  |      2756       196          2        45         0
JUN-20  24600 P        0       0       0       0       0  |       0       0       0    1831      +94   23          0  |      4490       214          0        54         0
JUN-20  24800 P        0       0       0       0       0  |    1838    2060    1838    2005      +97   23          6  |      3185       216          6        89        -3
JUN-20  25000 P        0       0       0       0       0  |    1953    2235    1953    2183      +98   23          6  |      5251       235          6        75        +5
JUN-20  25200 P        0       0       0       0       0  |       0       0       0    2367      +98   23          0  |      4490       273          0        22         0
JUN-20  25400 P        0       0       0       0       0  |    2511    2511    2511    2552     +110   23          1  |      2940       297          1         9        -1
JUN-20  25600 P        0       0       0       0       0  |       0       0       0    2743     +113   23          0  |      3647       305          0        68         0
JUN-20  25800 P        0       0       0       0       0  |       0       0       0    2935     +112   23          0  |      3841       333          0       112         0
JUN-20  26000 P        0       0       0       0       0  |       0       0       0    3109      +92   19          0  |      5270       375          0       103         0
JUN-20  26200 P        0       0       0       0       0  |       0       0       0    3306      +92   19          0  |      5136       439          0         6         0
JUN-20  26400 P        0       0       0       0       0  |       0       0       0    3504      +92   18          0  |      3870       432          0       101         0
JUN-20  26600 P        0       0       0       0       0  |       0       0       0    3703      +92   18          0  |      4050       483          0        62         0
JUN-20  26800 P        0       0       0       0       0  |       0       0       0    3902      +92    0          0  |      4572       513          0        77         0
JUN-20  27000 P        0       0       0       0       0  |       0       0       0    4102      +92    0          0  |      6020       534          0        31         0
JUN-20  27200 P        0       0       0       0       0  |       0       0       0    4302      +92    0          0  |      6030       580          0        69         0
JUN-20  27400 P        0       0       0       0       0  |       0       0       0    4502      +92    0          0  |      5200       666          0       113         0
JUN-20  27600 P        0       0       0       0       0  |       0       0       0    4702      +92    0          0  |      5175       747          0        72         0
JUN-20  27800 P        0       0       0       0       0  |       0       0       0    4902      +92    0          0  |      4376       846          0        18         0
JUN-20  28000 P        0       0       0       0       0  |       0       0       0    5102      +92    0          0  |      6770       851          0        13         0
JUN-20  28200 P        0       0       0       0       0  |       0       0       0    5302      +92    0          0  |      5538      1020          0        12         0
JUN-20  28400 P        0       0       0       0       0  |       0       0       0    5502      +92    0          0  |      6288      1092          0        21         0
JUN-20  28600 P        0       0       0       0       0  |       0       0       0    5702      +92    0          0  |      4540      1116          0        22         0
JUN-20  28800 P        0       0       0       0       0  |       0       0       0    5902      +92    0          0  |      6688      1188          0        18         0
JUN-20  29000 P        0       0       0       0       0  |       0       0       0    6102      +92    0          0  |      3175      1358          0        15         0
JUN-20  29200 P        0       0       0       0       0  |       0       0       0    6302      +92    0          0  |      2130      1428          0         1         0
JUN-20  29400 P        0       0       0       0       0  |       0       0       0    6502      +92    0          0  |      6380      1474          0         5         0
JUN-20  29600 P        0       0       0       0       0  |       0       0       0    6702      +92    0          0  |      6588      1602          0         2         0
JUN-20  29800 P        0       0       0       0       0  |       0       0       0    6902      +92    0          0  |      1948      1726          0         0         0
JUN-20  30000 P        0       0       0       0       0  |       0       0       0    7102      +92    0          0  |      7480      1936          0         1         0
JUN-20  30200 P        0       0       0       0       0  |       0       0       0    7302      +92    0          0  |      2465      2288          0         0         0
JUN-20  30400 P        0       0       0       0       0  |       0       0       0    7502      +92    0          0  |      3665      2650          0         0         0
JUN-20  30600 P        0       0       0       0       0  |       0       0       0    7702      +92    0          0  |      6372      2360          0         1         0
JUN-20  30800 P        0       0       0       0       0  |       0       0       0    7902      +92    0          0  |         0         0          0         0         0
JUN-20  31000 P        0       0       0       0       0  |       0       0       0    8102      +92    0          0  |      4185      2730          0         1         0
JUN-20  31200 P        0       0       0       0       0  |       0       0       0    8302      +92    0          0  |         0         0          0         0         0
JUN-20  31400 P        0       0       0       0       0  |       0       0       0    8502      +92    0          0  |         0         0          0         0         0
JUN-20  31600 P        0       0       0       0       0  |       0       0       0    8702      +92    0          0  |      7928      5416          0         1         0
JUN-20  31800 P        0       0       0       0       0  |       0       0       0    8902      +92    0          0  |         0         0          0         0         0
JUN-20  32000 P        0       0       0       0       0  |       0       0       0    9102      +92    0          0  |      8180      3740          0         2         0
JUN-20  32200 P        0       0       0       0       0  |       0       0       0    9302      +92    0          0  |         0         0          0         0         0
JUN-20  32400 P        0       0       0       0       0  |       0       0       0    9502      +92    0          0  |         0         0          0         0         0
JUN-20  32600 P        0       0       0       0       0  |       0       0       0    9702      +92    0          0  |         0         0          0         0         0
JUN-20  32800 P        0       0       0       0       0  |       0       0       0    9902      +92    0          0  |         0         0          0         0         0
JUN-20  33000 P        0       0       0       0       0  |       0       0       0   10102      +92    0          0  |      9410      4659          0         0         0
JUN-20  33200 P        0       0       0       0       0  |       0       0       0   10302      +92    0          0  |      9601      9060          0         0         0
JUN-20  33400 P        0       0       0       0       0  |       0       0       0   10502      +92    0          0  |      9765      5205          0         0         0
JUN-20  33600 P        0       0       0       0       0  |       0       0       0   10702      +92    0          0  |     10300      6330          0         0         0
JUN-20  33800 P        0       0       0       0       0  |       0       0       0   10902      +92    0          0  |     10470      6910          0         2         0
JUN-20  34000 P        0       0       0       0       0  |       0       0       0   11102      +92    0          0  |     10890      5358          0         3         0
JUN-20  34200 P        0       0       0       0       0  |       0       0       0   11302      +92    0          0  |     10800      5500          0         2         0
JUN-20  34400 P        0       0       0       0       0  |       0       0       0   11502      +92    0          0  |     11720      5638          0         2         0
JUN-20  34600 P        0       0       0       0       0  |       0       0       0   11702      +92    0          0  |     11240      5895          0         2         0
JUN-20  34800 P        0       0       0       0       0  |       0       0       0   11902      +92    0          0  |     11620      5744          0         5         0
JUN-20  35000 P        0       0       0       0       0  |       0       0       0   12102      +92    0          0  |     12890      6145          0         2         0
JUN-20  35200 P        0       0       0       0       0  |       0       0       0   12302      +92    0          0  |     14120      6465          0         4         0
JUN-20  35600 P        0       0       0       0       0  |       0       0       0   12702      +92    0          0  |     13520      6835          0         7         0
JUN-20  36000 P        0       0       0       0       0  |       0       0       0   13102      +92    0          0  |     14460      7230          0         2         0
JUN-20  36400 P        0       0       0       0       0  |       0       0       0   13502      +92    0          0  |     10300      7610          0         3         0
JUN-20  36800 P        0       0       0       0       0  |       0       0       0   13902      +92    0          0  |     13140      8012          0         2         0
JUN-20  37000 P        0       0       0       0       0  |       0       0       0   14102      +92    0          0  |         0         0          0         0         0
JUN-20  37200 P        0       0       0       0       0  |       0       0       0   14302      +92    0          0  |         0         0          0         0         0
JUN-20  37600 P        0       0       0       0       0  |       0       0       0   14702      +92    0          0  |         0         0          0         0         0
JUN-20  38000 P        0       0       0       0       0  |       0       0       0   15102      +92    0          0  |         0         0          0         0         0
JUN-20  38400 P        0       0       0       0       0  |       0       0       0   15502      +92    0          0  |         0         0          0         0         0
JUN-20  38800 P        0       0       0       0       0  |       0       0       0   15902      +92    0          0  |         0         0          0         0         0
JUN-20  39000 P        0       0       0       0       0  |       0       0       0   16102      +92    0          0  |         0         0          0         0         0
JUN-20  39200 P        0       0       0       0       0  |       0       0       0   16302      +92    0          0  |         0         0          0         0         0
JUN-20  39600 P        0       0       0       0       0  |       0       0       0   16702      +92    0          0  |         0         0          0         0         0
JUN-20  40000 P        0       0       0       0       0  |       0       0       0   17102      +92    0          0  |         0         0          0         0         0

                              TOTAL PUT              828  |                               TOTAL PUT             4883  | TOTAL PUT                 5711      9731     +1504

                                                                                                                      | MONTH PUT/CALL RATIO      1.47
                                                                                                                      | MONTH TOTAL               9576     16400     +2112

 
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-20  17100 C        0       0       0       0       0  |       0       0       0    5689     -168   35          0  |         0         0          0         0         0
SEP-20  17200 C        0       0       0       0       0  |       0       0       0    5596     -168   34          0  |         0         0          0         0         0
SEP-20  17300 C        0       0       0       0       0  |       0       0       0    5503     -169   34          0  |         0         0          0         0         0
SEP-20  17400 C        0       0       0       0       0  |       0       0       0    5410     -170   34          0  |         0         0          0         0         0
SEP-20  17500 C        0       0       0       0       0  |       0       0       0    5318     -170   34          0  |         0         0          0         0         0
SEP-20  17600 C        0       0       0       0       0  |       0       0       0    5226     -170   34          0  |         0         0          0         0         0
SEP-20  17700 C        0       0       0       0       0  |       0       0       0    5135     -169   33          0  |         0         0          0         0         0
SEP-20  17800 C        0       0       0       0       0  |       0       0       0    5044     -169   33          0  |         0         0          0         0         0
SEP-20  17900 C        0       0       0       0       0  |       0       0       0    4953     -169   33          0  |         0         0          0         0         0
SEP-20  18000 C        0       0       0       0       0  |       0       0       0    4862     -169   33          0  |      4850      4550          0         0         0
SEP-20  18100 C        0       0       0       0       0  |       0       0       0    4772     -168   33          0  |         0         0          0         0         0
SEP-20  18200 C        0       0       0       0       0  |       0       0       0    4682     -168   33          0  |         0         0          0         0         0
SEP-20  18300 C        0       0       0       0       0  |       0       0       0    4593     -167   32          0  |         0         0          0         0         0
SEP-20  18400 C        0       0       0       0       0  |       0       0       0    4503     -168   32          0  |         0         0          0         0         0
SEP-20  18500 C        0       0       0       0       0  |       0       0       0    4415     -166   32          0  |         0         0          0         0         0
SEP-20  18600 C        0       0       0       0       0  |       0       0       0    4326     -166   32          0  |         0         0          0         0         0
SEP-20  18700 C        0       0       0       0       0  |       0       0       0    4239     -164   32          0  |         0         0          0         0         0
SEP-20  18800 C        0       0       0       0       0  |       0       0       0    4151     -164   31          0  |         0         0          0         0         0
SEP-20  18900 C        0       0       0       0       0  |       0       0       0    4064     -163   31          0  |         0         0          0         0         0
SEP-20  19000 C        0       0       0       0       0  |       0       0       0    3978     -161   31          0  |         0         0          0         0         0
SEP-20  19100 C        0       0       0       0       0  |       0       0       0    3891     -161   31          0  |         0         0          0         0         0
SEP-20  19200 C        0       0       0       0       0  |       0       0       0    3806     -159   31          0  |         0         0          0         0         0
SEP-20  19300 C        0       0       0       0       0  |       0       0       0    3721     -158   30          0  |         0         0          0         0         0
SEP-20  19400 C        0       0       0       0       0  |       0       0       0    3636     -157   30          0  |         0         0          0         0         0
SEP-20  19500 C        0       0       0       0       0  |       0       0       0    3552     -155   30          0  |         0         0          0         0         0
SEP-20  19600 C        0       0       0       0       0  |       0       0       0    3469     -153   30          0  |         0         0          0         0         0
SEP-20  19700 C        0       0       0       0       0  |       0       0       0    3386     -151   30          0  |         0         0          0         0         0
SEP-20  19800 C        0       0       0       0       0  |       0       0       0    3304     -148   30          0  |         0         0          0         0         0
SEP-20  19900 C        0       0       0       0       0  |       0       0       0    3222     -147   29          0  |         0         0          0         0         0
SEP-20  20000 C        0       0       0       0       0  |       0       0       0    3141     -144   29          0  |      4401      3150          0         2         0
SEP-20  20200 C        0       0       0       0       0  |       0       0       0    2980     -140   29          0  |      3570      2980          0         3         0
SEP-20  20400 C        0       0       0       0       0  |       0       0       0    2823     -134   28          0  |      3290      2908          0         2         0
SEP-20  20600 C        0       0       0       0       0  |       0       0       0    2668     -128   28          0  |      3400      2593          0         2         0
SEP-20  20800 C        0       0       0       0       0  |       0       0       0    2516     -122   28          0  |      3160      2895          0         2         0
SEP-20  21000 C        0       0       0       0       0  |       0       0       0    2368     -114   27          0  |      5203      2534          0         5         0
SEP-20  21200 C        0       0       0       0       0  |       0       0       0    2222     -108   27          0  |      2932      2535          0         1         0
SEP-20  21400 C        0       0       0       0       0  |       0       0       0    2080     -100   26          0  |      3448      2470          0         0         0
SEP-20  21600 C        0       0       0       0       0  |       0       0       0    1942      -91   26          0  |      2984      2300          0         0         0
SEP-20  21800 C        0       0       0       0       0  |       0       0       0    1808      -82   26          0  |      3019      2180          0         2         0
SEP-20  22000 C        0       0       0       0       0  |       0       0       0    1683      -67   25          0  |      2628      1865          0         6         0
SEP-20  22200 C     1700    1700    1700    1700       1  |       0       0       0    1556      -69   25          0  |      2655      1428          1         9        -1
SEP-20  22400 C        0       0       0       0       0  |       0       0       0    1431      -67   25          0  |      2669      1425          0         4         0
SEP-20  22600 C     1300    1300    1298    1298       2  |       0       0       0    1323      -30   24          0  |      2530      1157          2         4        +1
SEP-20  22800 C        0       0       0       0       0  |       0       0       0    1192      -44   24          0  |      2549      1128          0         6         0
SEP-20  23000 C        0       0       0       0       0  |    1128    1128    1000    1085      -39   23          2  |      2400       885          2        14         0
SEP-20  23200 C     1100    1100    1100    1100       1  |       0       0       0     978      -41   23          0  |      2300      1000          1        12         0
SEP-20  23400 C        0       0       0       0       0  |       0       0       0     885      -35   23          0  |      2242       838          0         8         0
SEP-20  23600 C      787     787     780     780       4  |       0       0       0     800      -27   22          0  |      2392       638          4        14        -3
SEP-20  23800 C        0       0       0       0       0  |       0       0       0     720      -14   22          0  |      2320       575          0         9         0
SEP-20  24000 C        0       0       0       0       0  |     648     648     588     645      -17   22          2  |      1992       550          2        16        +1
SEP-20  24200 C        0       0       0       0       0  |       0       0       0     575      -10   22          0  |      1880       467          0        16         0
SEP-20  24400 C        0       0       0       0       0  |       0       0       0     510       -8   21          0  |      1800       370          0        11         0
SEP-20  24600 C      470     470     438     438       3  |     350     350     350     450       -6   21          1  |      1904       350          4         5         0
SEP-20  24800 C        0       0       0       0       0  |     397     401     365     394       -5   21         25  |      1816       285         25        30       +21
SEP-20  25000 C        0       0       0       0       0  |     332     332     310     343      -18   21         27  |      2100       241         27        37        -1
SEP-20  25200 C      293     293     293     293       3  |       0       0       0     297       -6   20          0  |      1260       236          3        14        +3
SEP-20  25400 C        0       0       0       0       0  |       0       0       0     255       -7   20          0  |      1000       254          0        22         0
SEP-20  25600 C      227     227     227     227       1  |     242     242     190     218       -9   20          2  |      1545       152          3        11        -1
SEP-20  25800 C        0       0       0       0       0  |       0       0       0     187       -8   20          0  |      1530       138          0        10         0
SEP-20  26000 C      167     167     167     167       1  |     155     158     155     162       -1   20          3  |      1601       120          4        19         0
SEP-20  26200 C        0       0       0       0       0  |     143     143     143     136       +1   19          1  |      2090       143          1        51         0
SEP-20  26400 C        0       0       0       0       0  |     120     120     120     112       +2   19          1  |      1700        92          1        15         0
SEP-20  26600 C        0       0       0       0       0  |       0       0       0      91       +2   19          0  |      1695        83          0         9         0
SEP-20  26800 C        0       0       0       0       0  |       0       0       0      72       +3   18          0  |      1490        72          0        24         0
SEP-20  27000 C       78      78      78      78       2  |      72      72      68      57       +2   18          2  |      1560        60          4        19        +2
SEP-20  27200 C        0       0       0       0       0  |       0       0       0      45       +2   18          0  |      1400        53          0         5         0
SEP-20  27400 C        0       0       0       0       0  |       0       0       0      35       +2   17          0  |      1132        43          0        18         0
SEP-20  27600 C        0       0       0       0       0  |       0       0       0      27       +2   17          0  |      1042       152          0         8         0
SEP-20  27800 C        0       0       0       0       0  |       0       0       0      20       +2   17          0  |      1200        40          0         6         0
SEP-20  28000 C        0       0       0       0       0  |       0       0       0      15       +1   17          0  |      1068        32          0         5         0
SEP-20  28200 C        0       0       0       0       0  |       0       0       0      11       +1   16          0  |       944        30          0         2         0
SEP-20  28400 C        0       0       0       0       0  |       0       0       0       8       +1   16          0  |      1000        84          0         3         0
SEP-20  28600 C        0       0       0       0       0  |       0       0       0       5        0   16          0  |       772       101          0         7         0
SEP-20  28800 C        0       0       0       0       0  |       0       0       0       4       +1   16          0  |       510       510          0         1         0
SEP-20  29000 C        0       0       0       0       0  |       0       0       0       2        0   15          0  |       726        19          0        15         0
SEP-20  29200 C        0       0       0       0       0  |       0       0       0       1        0   14          0  |       530        20          0         3         0
SEP-20  29400 C        0       0       0       0       0  |       0       0       0       1        0   15          0  |       545       230          0         0         0
SEP-20  29600 C        0       0       0       0       0  |       0       0       0       1        0   15          0  |       500        32          0         2         0
SEP-20  29800 C        0       0       0       0       0  |       0       0       0       1        0   15          0  |        19        19          0         1         0
SEP-20  30000 C        0       0       0       0       0  |       0       0       0       1        0   16          0  |       452        12          0         1         0
SEP-20  30200 C        0       0       0       0       0  |       0       0       0       1        0   16          0  |       285       240          0         1         0
SEP-20  30400 C        0       0       0       0       0  |       0       0       0       1        0   16          0  |       340        10          0         4         0
SEP-20  30600 C        0       0       0       0       0  |       0       0       0       1        0   17          0  |       278        35          0         1         0
SEP-20  30800 C        0       0       0       0       0  |       0       0       0       1        0   17          0  |         0         0          0         0         0
SEP-20  31000 C        0       0       0       0       0  |       0       0       0       1        0   17          0  |       268        14          0         1         0
SEP-20  31200 C        0       0       0       0       0  |       0       0       0       1        0   18          0  |       244        85          0         0         0
SEP-20  31400 C        0       0       0       0       0  |       0       0       0       1        0   18          0  |         0         0          0         0         0
SEP-20  31600 C        0       0       0       0       0  |       0       0       0       1        0   18          0  |         0         0          0         0         0
SEP-20  31800 C        0       0       0       0       0  |       0       0       0       1        0   19          0  |         0         0          0         0         0
SEP-20  32000 C        0       0       0       0       0  |       0       0       0       1        0   19          0  |       114        45          0         0         0
SEP-20  32200 C        0       0       0       0       0  |       0       0       0       1        0   19          0  |         0         0          0         0         0
SEP-20  32400 C        0       0       0       0       0  |       0       0       0       1        0   20          0  |         0         0          0         0         0
SEP-20  32600 C        0       0       0       0       0  |       0       0       0       1        0   20          0  |         0         0          0         0         0
SEP-20  32800 C        0       0       0       0       0  |       0       0       0       1        0   20          0  |        52        43          0         0         0
SEP-20  33000 C        0       0       0       0       0  |       0       0       0       1        0   21          0  |         0         0          0         0         0
SEP-20  33200 C        0       0       0       0       0  |       0       0       0       1        0   21          0  |         0         0          0         0         0
SEP-20  33400 C        0       0       0       0       0  |       0       0       0       1        0   21          0  |         0         0          0         0         0
SEP-20  33600 C        0       0       0       0       0  |       0       0       0       1        0   21          0  |         0         0          0         0         0
SEP-20  33800 C        0       0       0       0       0  |       0       0       0       1        0   22          0  |         0         0          0         0         0
SEP-20  34000 C        0       0       0       0       0  |       0       0       0       1        0   22          0  |         2         2          0         1         0
SEP-20  34200 C        0       0       0       0       0  |       0       0       0       1        0   22          0  |         0         0          0         0         0
SEP-20  34400 C        0       0       0       0       0  |       0       0       0       1        0   23          0  |         0         0          0         0         0
SEP-20  34600 C        0       0       0       0       0  |       0       0       0       1        0   23          0  |         0         0          0         0         0
SEP-20  34800 C        0       0       0       0       0  |       0       0       0       1        0   23          0  |         0         0          0         0         0
SEP-20  35000 C        0       0       0       0       0  |       0       0       0       1        0   24          0  |         0         0          0         0         0

                              TOTAL CALL              18  |                               TOTAL CALL              66  | TOTAL CALL                  84       499       +22

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-20  17100 P        0       0       0       0       0  |       0       0       0     158      -61   35          0  |       485       126          0         7         0
SEP-20  17200 P        0       0       0       0       0  |       0       0       0     165      -61   34          0  |       217       165          0         2         0
SEP-20  17300 P        0       0       0       0       0  |       0       0       0     172      -62   34          0  |         0         0          0         0         0
SEP-20  17400 P        0       0       0       0       0  |       0       0       0     179      -63   34          0  |      1214       142          0         5         0
SEP-20  17500 P        0       0       0       0       0  |     220     220     220     193      -51   34         32  |       220       146         32        31       +30
SEP-20  17600 P        0       0       0       0       0  |       0       0       0     195      -55   34          0  |      1355       185          0         6         0
SEP-20  17700 P        0       0       0       0       0  |       0       0       0     204      -62   33          0  |         0         0          0         0         0
SEP-20  17800 P        0       0       0       0       0  |       0       0       0     213      -62   33          0  |      1434       200          0        14         0
SEP-20  17900 P        0       0       0       0       0  |       0       0       0     222      -62   33          0  |         0         0          0         0         0
SEP-20  18000 P        0       0       0       0       0  |       0       0       0     231      -62   33          0  |      1555       162          0        10         0
SEP-20  18100 P        0       0       0       0       0  |       0       0       0     241      -61   33          0  |       308       308          0         1         0
SEP-20  18200 P        0       0       0       0       0  |       0       0       0     251      -61   33          0  |      1430       249          0         4         0
SEP-20  18300 P        0       0       0       0       0  |       0       0       0     262      -60   32          0  |       333       269          0         1         0
SEP-20  18400 P        0       0       0       0       0  |       0       0       0     272      -61   32          0  |      1487       352          0         5         0
SEP-20  18500 P        0       0       0       0       0  |       0       0       0     284      -59   32          0  |       320       268          0         2         0
SEP-20  18600 P        0       0       0       0       0  |       0       0       0     295      -59   32          0  |         0         0          0         0         0
SEP-20  18700 P        0       0       0       0       0  |       0       0       0     308      -57   32          0  |         0         0          0         0         0
SEP-20  18800 P        0       0       0       0       0  |       0       0       0     320      -57   31          0  |       268       220          0         3         0
SEP-20  18900 P        0       0       0       0       0  |       0       0       0     333      -56   31          0  |         0         0          0         0         0
SEP-20  19000 P        0       0       0       0       0  |       0       0       0     347      -54   31          0  |      1973       234          0        10         0
SEP-20  19100 P        0       0       0       0       0  |       0       0       0     360      -54   31          0  |      1390       333          0         2         0
SEP-20  19200 P        0       0       0       0       0  |     390     390     390     375      -52   31          1  |      1722       226          1        42        +1
SEP-20  19300 P        0       0       0       0       0  |       0       0       0     390      -50   30          0  |       414       347          0         3         0
SEP-20  19400 P        0       0       0       0       0  |     402     402     402     417      -24   31          1  |      2180       267          1         2        -5
SEP-20  19500 P        0       0       0       0       0  |       0       0       0     434      -21   30          0  |      1200       360          0         7         0
SEP-20  19600 P      442     442     442     442       1  |     433     478     433     451      -18   30          2  |      1361       280          3         3        +2
SEP-20  19700 P        0       0       0       0       0  |       0       0       0     468      -16   30          0  |       709       709          0         1         0
SEP-20  19800 P        0       0       0       0       0  |       0       0       0     487      -12   30          0  |      1977       446          0         7         0
SEP-20  19900 P        0       0       0       0       0  |       0       0       0     506       -9   30          0  |      1077       459          0         0         0
SEP-20  20000 P      500     500     500     500       1  |     558     558     508     525      -17   30          4  |      2104       295          5        58        -1
SEP-20  20200 P        0       0       0       0       0  |       0       0       0     566       +1   29          0  |      2105       109          0         7         0
SEP-20  20400 P        0       0       0       0       0  |       0       0       0     610      +10   29          0  |      2160       374          0         4         0
SEP-20  20600 P        0       0       0       0       0  |     651     651     651     656      +17   28          1  |      1875       527          1         5        +1
SEP-20  20800 P        0       0       0       0       0  |       0       0       0     706      +27   28          0  |      2315       522          0        11         0
SEP-20  21000 P      675     675     675     675       1  |     739     780     694     751      +29   28          6  |      2460       160          7        15        +1
SEP-20  21200 P        0       0       0       0       0  |       0       0       0     802      +34   27          0  |      2562       459          0         5         0
SEP-20  21400 P        0       0       0       0       0  |     850     850     850     855      +33   27          1  |      2550       460          1         5         0
SEP-20  21600 P        0       0       0       0       0  |     891    1000     891     914      +38   26          2  |      2660       505          2         6        +1
SEP-20  21800 P      976     976     974     974       2  |    1000    1006     970     974      +39   26          7  |      2760       570          9        13        +6
SEP-20  22000 P        0       0       0       0       0  |     960     960     960    1017      +20   25          1  |      2820       214          1        59         0
SEP-20  22200 P        0       0       0       0       0  |       0       0       0    1108      +44   25          0  |      3010       716          0         5         0
SEP-20  22400 P        0       0       0       0       0  |       0       0       0    1182      +45   24          0  |      3115       485          0        10         0
SEP-20  22600 P        0       0       0       0       0  |       0       0       0    1266      +52   24          0  |      3582       475          0         7         0
SEP-20  22800 P     1210    1210    1210    1210       1  |    1390    1390    1390    1349      +57   23          1  |      3686       356          2        25        +1
SEP-20  23000 P     1300    1300    1300    1300       1  |       0       0       0    1427      +39   23          0  |      3100       320          1        17        -1
SEP-20  23200 P        0       0       0       0       0  |       0       0       0    1533      +57   23          0  |      3150       415          0        18         0
SEP-20  23400 P     1658    1658    1658    1658       2  |       0       0       0    1635      +60   22          0  |      3170       545          2        10        -2
SEP-20  23600 P        0       0       0       0       0  |       0       0       0    1746      +64   22          0  |      3120       848          0        11         0
SEP-20  23800 P        0       0       0       0       0  |       0       0       0    1862      +67   22          0  |      3705       451          0         6         0
SEP-20  24000 P        0       0       0       0       0  |       0       0       0    1983      +69   21          0  |      3228       470          0        11         0
SEP-20  24200 P        0       0       0       0       0  |       0       0       0    2162     +123   22          0  |      3400       539          0         5         0
SEP-20  24400 P        0       0       0       0       0  |       0       0       0    2295      +99   22          0  |      3185      1136          0         3         0
SEP-20  24600 P        0       0       0       0       0  |       0       0       0    2433     +101   21          0  |      3801       531          0        42         0
SEP-20  24800 P        0       0       0       0       0  |       0       0       0    2575     +102   21          0  |      3850       620          0         5         0
SEP-20  25000 P        0       0       0       0       0  |       0       0       0    2723     +103   21          0  |      4495       610          0        11         0
SEP-20  25200 P        0       0       0       0       0  |       0       0       0    2875     +104   21          0  |      4100      1004          0        83         0
SEP-20  25400 P        0       0       0       0       0  |       0       0       0    3032     +106   20          0  |      5096       850          0         2         0
SEP-20  25600 P        0       0       0       0       0  |       0       0       0    3194     +107   20          0  |      5120       815          0         3         0
SEP-20  25800 P        0       0       0       0       0  |       0       0       0    3359     +108   20          0  |      4500      1378          0         1         0
SEP-20  26000 P        0       0       0       0       0  |       0       0       0    3528     +108   19          0  |      5370      1029          0         5         0
SEP-20  26200 P        0       0       0       0       0  |       0       0       0    3701     +108   19          0  |      5236      1038          0         5         0
SEP-20  26400 P        0       0       0       0       0  |       0       0       0    3878     +109   19          0  |      5433      1467          0         0         0
SEP-20  26600 P        0       0       0       0       0  |       0       0       0    4058     +109   19          0  |      4915      1206          0        11         0
SEP-20  26800 P        0       0       0       0       0  |       0       0       0    4241     +110   18          0  |      6120      1350          0         5         0
SEP-20  27000 P        0       0       0       0       0  |       0       0       0    4426     +109   18          0  |      4619      1363          0         2         0
SEP-20  27200 P        0       0       0       0       0  |       0       0       0    4614     +109   18          0  |      5550      1463          0         1         0
SEP-20  27400 P        0       0       0       0       0  |       0       0       0    4804     +109   17          0  |      4994      4080          0         0         0
SEP-20  27600 P        0       0       0       0       0  |       0       0       0    4996     +109   17          0  |      4950      4680          0         0         0
SEP-20  27800 P        0       0       0       0       0  |       0       0       0    5189     +109   17          0  |         0         0          0         0         0
SEP-20  28000 P        0       0       0       0       0  |       0       0       0    5384     +108   17          0  |      5068      1800          0         0         0
SEP-20  28200 P        0       0       0       0       0  |       0       0       0    5580     +108   16          0  |         0         0          0         0         0
SEP-20  28400 P        0       0       0       0       0  |       0       0       0    5777     +108   16          0  |      5512      5100          0         1         0
SEP-20  28600 P        0       0       0       0       0  |       0       0       0    5974     +107   16          0  |         0         0          0         0         0
SEP-20  28800 P        0       0       0       0       0  |       0       0       0    6173     +108   16          0  |         0         0          0         0         0
SEP-20  29000 P        0       0       0       0       0  |       0       0       0    6371     +107   15          0  |      3680      2425          0         0         0
SEP-20  29200 P        0       0       0       0       0  |       0       0       0    6571     +108   15          0  |         0         0          0         0         0
SEP-20  29400 P        0       0       0       0       0  |       0       0       0    6770     +107   15          0  |         0         0          0         0         0
SEP-20  29600 P        0       0       0       0       0  |       0       0       0    6970     +108   15          0  |         0         0          0         0         0
SEP-20  29800 P        0       0       0       0       0  |       0       0       0    7169     +107    0          0  |         0         0          0         0         0
SEP-20  30000 P        0       0       0       0       0  |       0       0       0    7369     +107    0          0  |         0         0          0         0         0
SEP-20  30200 P        0       0       0       0       0  |       0       0       0    7569     +107    0          0  |      6116      6116          0         1         0
SEP-20  30400 P        0       0       0       0       0  |       0       0       0    7769     +107    0          0  |         0         0          0         0         0
SEP-20  30600 P        0       0       0       0       0  |       0       0       0    7969     +107    0          0  |      6542      6542          0         1         0
SEP-20  30800 P        0       0       0       0       0  |       0       0       0    8169     +107    0          0  |      7340      6710          0         0         0
SEP-20  31000 P        0       0       0       0       0  |       0       0       0    8369     +107    0          0  |         0         0          0         0         0
SEP-20  31200 P        0       0       0       0       0  |       0       0       0    8569     +107    0          0  |      7637      7142          0         0         0
SEP-20  31400 P        0       0       0       0       0  |       0       0       0    8769     +107    0          0  |         0         0          0         0         0
SEP-20  31600 P        0       0       0       0       0  |       0       0       0    8969     +107    0          0  |         0         0          0         0         0
SEP-20  31800 P        0       0       0       0       0  |       0       0       0    9169     +107    0          0  |         0         0          0         0         0
SEP-20  32000 P        0       0       0       0       0  |       0       0       0    9369     +107    0          0  |         0         0          0         0         0
SEP-20  32200 P        0       0       0       0       0  |       0       0       0    9569     +107    0          0  |         0         0          0         0         0
SEP-20  32400 P        0       0       0       0       0  |       0       0       0    9769     +107    0          0  |         0         0          0         0         0
SEP-20  32600 P        0       0       0       0       0  |       0       0       0    9969     +107    0          0  |         0         0          0         0         0
SEP-20  32800 P        0       0       0       0       0  |       0       0       0   10169     +107    0          0  |         0         0          0         0         0
SEP-20  33000 P        0       0       0       0       0  |       0       0       0   10369     +107    0          0  |         0         0          0         0         0
SEP-20  33200 P        0       0       0       0       0  |       0       0       0   10569     +107    0          0  |         0         0          0         0         0
SEP-20  33400 P        0       0       0       0       0  |       0       0       0   10769     +107    0          0  |         0         0          0         0         0
SEP-20  33600 P        0       0       0       0       0  |       0       0       0   10969     +107    0          0  |         0         0          0         0         0
SEP-20  33800 P        0       0       0       0       0  |       0       0       0   11169     +107    0          0  |         0         0          0         0         0
SEP-20  34000 P        0       0       0       0       0  |       0       0       0   11369     +107    0          0  |     10220      6735          0         1         0
SEP-20  34200 P        0       0       0       0       0  |       0       0       0   11569     +107    0          0  |     10385     10180          0         0         0
SEP-20  34400 P        0       0       0       0       0  |       0       0       0   11769     +107    0          0  |     10635     10580          0         0         0
SEP-20  34600 P        0       0       0       0       0  |       0       0       0   11969     +107    0          0  |     10890     10515          0         0         0
SEP-20  34800 P        0       0       0       0       0  |       0       0       0   12169     +107    0          0  |     11140     10758          0         0         0
SEP-20  35000 P        0       0       0       0       0  |       0       0       0   12369     +107    0          0  |     11670     11070          0         0         0

                              TOTAL PUT                9  |                               TOTAL PUT               59  | TOTAL PUT                   68       664       +34

                                                                                                                      | MONTH PUT/CALL RATIO      0.80
                                                                                                                      | MONTH TOTAL                152      1163       +56

 
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-20  10000 C        0       0       0       0       0  |       0       0       0   12705      -97   50          0  |         0         0          0         0         0
DEC-20  15000 C        0       0       0       0       0  |       0       0       0    7896      -93   39          0  |         0         0          0         0         0
DEC-20  17000 C        0       0       0       0       0  |       0       0       0    6069      -89   35          0  |         0         0          0         0         0
DEC-20  17100 C        0       0       0       0       0  |       0       0       0    5979      -89   35          0  |         0         0          0         0         0
DEC-20  17200 C        0       0       0       0       0  |       0       0       0    5890      -89   35          0  |         0         0          0         0         0
DEC-20  17300 C        0       0       0       0       0  |       0       0       0    5802      -88   34          0  |         0         0          0         0         0
DEC-20  17400 C        0       0       0       0       0  |       0       0       0    5713      -88   34          0  |         0         0          0         0         0
DEC-20  17500 C        0       0       0       0       0  |       0       0       0    5625      -88   34          0  |         0         0          0         0         0
DEC-20  17600 C        0       0       0       0       0  |       0       0       0    5537      -88   34          0  |         0         0          0         0         0
DEC-20  17700 C        0       0       0       0       0  |       0       0       0    5450      -87   33          0  |         0         0          0         0         0
DEC-20  17800 C        0       0       0       0       0  |       0       0       0    5363      -86   33          0  |         0         0          0         0         0
DEC-20  17900 C        0       0       0       0       0  |       0       0       0    5275      -87   33          0  |         0         0          0         0         0
DEC-20  18000 C        0       0       0       0       0  |       0       0       0    5189      -86   33          0  |         0         0          0         0         0
DEC-20  18100 C        0       0       0       0       0  |       0       0       0    5102      -86   33          0  |         0         0          0         0         0
DEC-20  18200 C        0       0       0       0       0  |       0       0       0    5016      -86   32          0  |         0         0          0         0         0
DEC-20  18300 C        0       0       0       0       0  |       0       0       0    4930      -85   32          0  |         0         0          0         0         0
DEC-20  18400 C        0       0       0       0       0  |       0       0       0    4845      -85   32          0  |         0         0          0         0         0
DEC-20  18500 C        0       0       0       0       0  |       0       0       0    4760      -84   32          0  |         0         0          0         0         0
DEC-20  18600 C        0       0       0       0       0  |       0       0       0    4675      -84   32          0  |         0         0          0         0         0
DEC-20  18700 C        0       0       0       0       0  |       0       0       0    4591      -83   31          0  |         0         0          0         0         0
DEC-20  18800 C        0       0       0       0       0  |       0       0       0    4506      -83   31          0  |         0         0          0         0         0
DEC-20  18900 C        0       0       0       0       0  |       0       0       0    4423      -82   31          0  |         0         0          0         0         0
DEC-20  19000 C        0       0       0       0       0  |       0       0       0    4339      -83   31          0  |         0         0          0         0         0
DEC-20  19100 C        0       0       0       0       0  |       0       0       0    4256      -82   31          0  |         0         0          0         0         0
DEC-20  19200 C        0       0       0       0       0  |       0       0       0    4174      -81   30          0  |         0         0          0         0         0
DEC-20  19300 C        0       0       0       0       0  |       0       0       0    4091      -81   30          0  |         0         0          0         0         0
DEC-20  19400 C        0       0       0       0       0  |       0       0       0    4010      -80   30          0  |         0         0          0         0         0
DEC-20  19500 C        0       0       0       0       0  |       0       0       0    3928      -80   30          0  |         0         0          0         0         0
DEC-20  19600 C        0       0       0       0       0  |       0       0       0    3847      -80   29          0  |         0         0          0         0         0
DEC-20  19700 C        0       0       0       0       0  |       0       0       0    3767      -79   29          0  |         0         0          0         0         0
DEC-20  19800 C        0       0       0       0       0  |       0       0       0    3687      -78   29          0  |         0         0          0         0         0
DEC-20  19900 C        0       0       0       0       0  |       0       0       0    3607      -78   29          0  |         0         0          0         0         0
DEC-20  20000 C        0       0       0       0       0  |       0       0       0    3528      -77   29          0  |         0         0          0         0         0
DEC-20  20200 C        0       0       0       0       0  |       0       0       0    3371      -76   28          0  |         0         0          0         0         0
DEC-20  20400 C        0       0       0       0       0  |       0       0       0    3216      -75   28          0  |         0         0          0         0         0
DEC-20  20600 C        0       0       0       0       0  |       0       0       0    3064      -73   27          0  |         0         0          0         0         0
DEC-20  20800 C        0       0       0       0       0  |       0       0       0    2913      -73   27          0  |         0         0          0         0         0
DEC-20  21000 C        0       0       0       0       0  |       0       0       0    2765      -71   27          0  |      3220      3220          0         1         0
DEC-20  21200 C        0       0       0       0       0  |       0       0       0    2619      -70   26          0  |         0         0          0         0         0
DEC-20  21400 C        0       0       0       0       0  |       0       0       0    2476      -68   26          0  |         0         0          0         0         0
DEC-20  21600 C        0       0       0       0       0  |       0       0       0    2336      -66   25          0  |      2375      2375          0         2         0
DEC-20  21800 C        0       0       0       0       0  |       0       0       0    2198      -65   25          0  |      1875      1865          0         2         0
DEC-20  22000 C        0       0       0       0       0  |       0       0       0    2045      -82   24          0  |      1965      1960          0         2         0
DEC-20  22200 C        0       0       0       0       0  |       0       0       0    1920      -68   24          0  |      2095      1710          0         2         0
DEC-20  22400 C        0       0       0       0       0  |       0       0       0    1791      -73   23          0  |      1965      1630          0         3         0
DEC-20  22600 C        0       0       0       0       0  |       0       0       0    1675      -56   23          0  |      2360      1890          0         5         0
DEC-20  22800 C     1578    1578    1578    1578       1  |       0       0       0    1562      -52   23          0  |      1990      1318          1        53        +1
DEC-20  23000 C        0       0       0       0       0  |       0       0       0    1455      -40   23          0  |      2250      1505          0        13         0
DEC-20  23200 C     1373    1373    1373    1373       1  |    1268    1268    1268    1348      -40   22          1  |      1700      1268          2         2        -2
DEC-20  23400 C        0       0       0       0       0  |       0       0       0    1251      -37   22          0  |      1758      1365          0         4         0
DEC-20  23600 C        0       0       0       0       0  |       0       0       0    1151      -37   22          0  |      1930      1038          0         4         0
DEC-20  23800 C        0       0       0       0       0  |       0       0       0    1062      -36   21          0  |      1853       948          0         7         0
DEC-20  24000 C        0       0       0       0       0  |     988     988     988     977      -32   21          1  |      1610       888          1         6         0
DEC-20  24200 C        0       0       0       0       0  |       0       0       0     901      -25   21          0  |      1408       900          0         7         0
DEC-20  24400 C        0       0       0       0       0  |       0       0       0     825      -23   21          0  |      1365       838          0         4         0
DEC-20  24600 C        0       0       0       0       0  |       0       0       0     751      -24   21          0  |      1342       764          0         5         0
DEC-20  24800 C        0       0       0       0       0  |       0       0       0     684      -23   20          0  |      1141       766          0         4         0
DEC-20  25000 C        0       0       0       0       0  |     530     530     530     622      -21   20          1  |      1220       530          1         8         0
DEC-20  25200 C        0       0       0       0       0  |     508     508     508     563      -21   20          1  |      1048       508          1         3        +1
DEC-20  25400 C        0       0       0       0       0  |       0       0       0     510      -18   20          0  |       875       870          0         2         0
DEC-20  25600 C        0       0       0       0       0  |       0       0       0     455      -23   20          0  |      1085      1085          0         2         0
DEC-20  25800 C        0       0       0       0       0  |       0       0       0     403      -33   19          0  |       995       995          0         2         0
DEC-20  26000 C        0       0       0       0       0  |     370     370     370     355      -32   19          1  |       735       370          1         3        +1
DEC-20  26200 C        0       0       0       0       0  |       0       0       0     312      -29   19          0  |       628       628          0         2         0
DEC-20  26400 C        0       0       0       0       0  |       0       0       0     264      -27   18          0  |       568       350          0         3         0
DEC-20  26600 C        0       0       0       0       0  |       0       0       0     228      -26   18          0  |       236       218          0         1         0
DEC-20  26800 C        0       0       0       0       0  |     218     218     218     196      -25   18          1  |       493       196          1         6        +1
DEC-20  27000 C        0       0       0       0       0  |     182     182     182     168      -22   17          1  |       538       182          1        18         0
DEC-20  27200 C        0       0       0       0       0  |       0       0       0     142      -21   17          0  |         0         0          0         0         0
DEC-20  27400 C        0       0       0       0       0  |       0       0       0     119      -20   17          0  |         0         0          0         0         0
DEC-20  27600 C        0       0       0       0       0  |       0       0       0     100      -17   17          0  |       291       280          0         0         0
DEC-20  27800 C        0       0       0       0       0  |       0       0       0      82      -16   16          0  |       175       175          0         2         0
DEC-20  28000 C        0       0       0       0       0  |       0       0       0      67      -15   16          0  |       266       103          0         1         0
DEC-20  28200 C        0       0       0       0       0  |       0       0       0      54      -13   16          0  |       203        90          0         1         0
DEC-20  28400 C        0       0       0       0       0  |       0       0       0      43      -12   16          0  |         0         0          0         0         0
DEC-20  28600 C        0       0       0       0       0  |       0       0       0      34      -10   15          0  |         0         0          0         0         0
DEC-20  28800 C        0       0       0       0       0  |       0       0       0      27       -8   15          0  |         0         0          0         0         0
DEC-20  29000 C        0       0       0       0       0  |       0       0       0      21       -7   15          0  |       111        62          0         0         0
DEC-20  29200 C        0       0       0       0       0  |       0       0       0      16       -6   15          0  |       117        56          0         3         0
DEC-20  29400 C        0       0       0       0       0  |       0       0       0      12       -5   14          0  |       112        50          0         0         0
DEC-20  29600 C        0       0       0       0       0  |       0       0       0       8       -5   14          0  |         0         0          0         0         0
DEC-20  29800 C        0       0       0       0       0  |       0       0       0       6       -4   14          0  |         0         0          0         0         0
DEC-20  30000 C        0       0       0       0       0  |       0       0       0       4       -3   13          0  |         0         0          0         0         0
DEC-20  30200 C        0       0       0       0       0  |       0       0       0       3       -2   13          0  |         0         0          0         0         0
DEC-20  30400 C        0       0       0       0       0  |       0       0       0       2       -2   13          0  |         0         0          0         0         0
DEC-20  30600 C        0       0       0       0       0  |       0       0       0       1       -2   12          0  |        66        66          0         1         0
DEC-20  30800 C        0       0       0       0       0  |       0       0       0       1       -1   13          0  |         0         0          0         0         0
DEC-20  31000 C        0       0       0       0       0  |       0       0       0       1        0   13          0  |         0         0          0         0         0
DEC-20  31200 C        0       0       0       0       0  |       0       0       0       1        0   13          0  |         0         0          0         0         0
DEC-20  31400 C        0       0       0       0       0  |       0       0       0       1        0   13          0  |         0         0          0         0         0
DEC-20  31600 C        0       0       0       0       0  |       0       0       0       1        0   14          0  |         0         0          0         0         0
DEC-20  31800 C        0       0       0       0       0  |       0       0       0       1        0   14          0  |         0         0          0         0         0
DEC-20  32000 C        0       0       0       0       0  |       0       0       0       1        0   14          0  |         0         0          0         0         0
DEC-20  32200 C        0       0       0       0       0  |       0       0       0       1        0   14          0  |         0         0          0         0         0
DEC-20  32400 C        0       0       0       0       0  |       0       0       0       1        0   15          0  |         0         0          0         0         0
DEC-20  32600 C        0       0       0       0       0  |       0       0       0       1        0   15          0  |         0         0          0         0         0
DEC-20  32800 C        0       0       0       0       0  |       0       0       0       1        0   15          0  |         0         0          0         0         0
DEC-20  33000 C        0       0       0       0       0  |       0       0       0       1        0   15          0  |         0         0          0         0         0
DEC-20  33200 C        0       0       0       0       0  |       0       0       0       1        0   16          0  |         0         0          0         0         0
DEC-20  33400 C        0       0       0       0       0  |       0       0       0       1        0   16          0  |         0         0          0         0         0
DEC-20  33600 C        0       0       0       0       0  |       0       0       0       1        0   16          0  |         0         0          0         0         0
DEC-20  33800 C        0       0       0       0       0  |       0       0       0       1        0   16          0  |         0         0          0         0         0
DEC-20  34000 C        0       0       0       0       0  |       0       0       0       1        0   17          0  |         0         0          0         0         0
DEC-20  34200 C        0       0       0       0       0  |       0       0       0       1        0   17          0  |         0         0          0         0         0
DEC-20  34400 C        0       0       0       0       0  |       0       0       0       1        0   17          0  |         0         0          0         0         0
DEC-20  34600 C        0       0       0       0       0  |       0       0       0       1        0   17          0  |         0         0          0         0         0
DEC-20  34800 C        0       0       0       0       0  |       0       0       0       1        0   17          0  |         0         0          0         0         0
DEC-20  35000 C        0       0       0       0       0  |       0       0       0       1        0   18          0  |         0         0          0         0         0
DEC-20  35200 C        0       0       0       0       0  |       0       0       0       1        0   18          0  |         0         0          0         0         0
DEC-20  35600 C        0       0       0       0       0  |       0       0       0       1        0   18          0  |         0         0          0         0         0
DEC-20  36000 C        0       0       0       0       0  |       0       0       0       1        0   19          0  |         0         0          0         0         0
DEC-20  36400 C        0       0       0       0       0  |       0       0       0       1        0   19          0  |         0         0          0         0         0
DEC-20  36800 C        0       0       0       0       0  |       0       0       0       1        0   20          0  |         0         0          0         0         0
DEC-20  37000 C        0       0       0       0       0  |       0       0       0       1        0   20          0  |         0         0          0         0         0
DEC-20  37200 C        0       0       0       0       0  |       0       0       0       1        0   20          0  |         0         0          0         0         0
DEC-20  37600 C        0       0       0       0       0  |       0       0       0       1        0   20          0  |         0         0          0         0         0
DEC-20  38000 C        0       0       0       0       0  |       0       0       0       1        0   21          0  |         0         0          0         0         0
DEC-20  38400 C        0       0       0       0       0  |       0       0       0       1        0   21          0  |         0         0          0         0         0
DEC-20  38800 C        0       0       0       0       0  |       0       0       0       1        0   21          0  |         0         0          0         0         0
DEC-20  39000 C        0       0       0       0       0  |       0       0       0       1        0   22          0  |         0         0          0         0         0
DEC-20  39200 C        0       0       0       0       0  |       0       0       0       1        0   22          0  |         0         0          0         0         0
DEC-20  39600 C        0       0       0       0       0  |       0       0       0       1        0   22          0  |         0         0          0         0         0
DEC-20  40000 C        0       0       0       0       0  |       0       0       0       1        0   23          0  |         2         2          0         1         0

                              TOTAL CALL               2  |                               TOTAL CALL               7  | TOTAL CALL                   9       185        +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-20  10000 P        0       0       0       0       0  |       0       0       0      36        0   50          0  |         0         0          0         0         0
DEC-20  15000 P        0       0       0       0       0  |       0       0       0     226       +4   39          0  |       300       130          0         7         0
DEC-20  17000 P        0       0       0       0       0  |       0       0       0     399       +8   35          0  |       440       235          0         2         0
DEC-20  17100 P        0       0       0       0       0  |       0       0       0     409       +8   35          0  |       331       325          0         2         0
DEC-20  17200 P        0       0       0       0       0  |       0       0       0     420       +8   35          0  |         0         0          0         0         0
DEC-20  17300 P        0       0       0       0       0  |       0       0       0     432       +9   34          0  |       292       292          0         2         0
DEC-20  17400 P        0       0       0       0       0  |       0       0       0     443       +9   34          0  |         0         0          0         0         0
DEC-20  17500 P        0       0       0       0       0  |       0       0       0     455       +9   34          0  |         0         0          0         0         0
DEC-20  17600 P        0       0       0       0       0  |       0       0       0     467       +9   34          0  |       388       388          0         1         0
DEC-20  17700 P        0       0       0       0       0  |       0       0       0     480      +10   33          0  |         0         0          0         0         0
DEC-20  17800 P        0       0       0       0       0  |       0       0       0     493      +11   33          0  |         0         0          0         0         0
DEC-20  17900 P        0       0       0       0       0  |       0       0       0     505      +10   33          0  |         0         0          0         0         0
DEC-20  18000 P        0       0       0       0       0  |       0       0       0     519      +11   33          0  |       450       305          0         2         0
DEC-20  18100 P        0       0       0       0       0  |       0       0       0     532      +11   33          0  |         0         0          0         0         0
DEC-20  18200 P        0       0       0       0       0  |       0       0       0     546      +11   32          0  |         0         0          0         0         0
DEC-20  18300 P        0       0       0       0       0  |       0       0       0     560      +12   32          0  |         0         0          0         0         0
DEC-20  18400 P        0       0       0       0       0  |       0       0       0     575      +12   32          0  |         0         0          0         0         0
DEC-20  18500 P        0       0       0       0       0  |       0       0       0     590      +13   32          0  |         0         0          0         0         0
DEC-20  18600 P        0       0       0       0       0  |       0       0       0     605      +13   32          0  |         0         0          0         0         0
DEC-20  18700 P        0       0       0       0       0  |       0       0       0     621      +14   31          0  |         0         0          0         0         0
DEC-20  18800 P        0       0       0       0       0  |       0       0       0     636      +14   31          0  |         0         0          0         0         0
DEC-20  18900 P        0       0       0       0       0  |       0       0       0     653      +15   31          0  |         0         0          0         0         0
DEC-20  19000 P        0       0       0       0       0  |       0       0       0     669      +14   31          0  |       708       510          0         1         0
DEC-20  19100 P        0       0       0       0       0  |       0       0       0     686      +15   31          0  |       750       500          0         2         0
DEC-20  19200 P        0       0       0       0       0  |       0       0       0     704      +16   30          0  |       705       660          0         2         0
DEC-20  19300 P        0       0       0       0       0  |       0       0       0     721      +16   30          0  |         0         0          0         0         0
DEC-20  19400 P        0       0       0       0       0  |       0       0       0     740      +17   30          0  |         0         0          0         0         0
DEC-20  19500 P        0       0       0       0       0  |       0       0       0     753      +17   30          0  |         0         0          0         0         0
DEC-20  19600 P        0       0       0       0       0  |     708     708     708     754      +17   29          2  |       708       495          2         1         0
DEC-20  19700 P        0       0       0       0       0  |       0       0       0     773      +18   29          0  |         0         0          0         0         0
DEC-20  19800 P        0       0       0       0       0  |       0       0       0     792      +18   29          0  |       838       487          0         2         0
DEC-20  19900 P        0       0       0       0       0  |       0       0       0     812      +19   28          0  |         0         0          0         0         0
DEC-20  20000 P        0       0       0       0       0  |     868     868     868     832      +19   28          2  |       868       545          2        10        -1
DEC-20  20200 P        0       0       0       0       0  |       0       0       0     874      +20   28          0  |       752       752          0         1         0
DEC-20  20400 P        0       0       0       0       0  |       0       0       0     918      +21   27          0  |         0         0          0         0         0
DEC-20  20600 P        0       0       0       0       0  |       0       0       0     964      +23   27          0  |       610       610          0         1         0
DEC-20  20800 P        0       0       0       0       0  |       0       0       0    1012      +24   26          0  |      1088       677          0        41         0
DEC-20  21000 P        0       0       0       0       0  |       0       0       0    1062      +25   26          0  |       745       700          0         6         0
DEC-20  21200 P        0       0       0       0       0  |       0       0       0    1115      +27   26          0  |         0         0          0         0         0
DEC-20  21400 P        0       0       0       0       0  |       0       0       0    1170      +23   25          0  |      1000       799          0         0         0
DEC-20  21600 P        0       0       0       0       0  |       0       0       0    1234      +36   25          0  |      1324      1288          0         2         0
DEC-20  21800 P        0       0       0       0       0  |       0       0       0    1299      +26   24          0  |         0         0          0         0         0
DEC-20  22000 P        0       0       0       0       0  |       0       0       0    1370      +42   24          0  |      1228      1000          0         2         0
DEC-20  22200 P     1408    1408    1408    1408       1  |    1468    1468    1468    1445      +32   24          2  |      1650      1300          3         2         0
DEC-20  22400 P        0       0       0       0       0  |       0       0       0    1518      +30   23          0  |         0         0          0         0         0
DEC-20  22600 P        0       0       0       0       0  |       0       0       0    1602      +34   23          0  |      1591      1574          0         0         0
DEC-20  22800 P     1688    1688    1688    1688       1  |       0       0       0    1692      +53   23          0  |      1888      1168          1         2        -1
DEC-20  23000 P        0       0       0       0       0  |       0       0       0    1768      +28   22          0  |      1993      1160          0        12         0
DEC-20  23200 P        0       0       0       0       0  |       0       0       0    1880      +65   22          0  |         0         0          0         0         0
DEC-20  23400 P        0       0       0       0       0  |       0       0       0    1980      +67   22          0  |      1399      1399          0         1         0
DEC-20  23600 P     2060    2060    2060    2060       1  |       0       0       0    2084      +69   22          0  |      2060      1438          1         2        +1
DEC-20  23800 P     2206    2206    2206    2206       1  |       0       0       0    2193      +71   21          0  |      2206      1505          1         2         0
DEC-20  24000 P        0       0       0       0       0  |       0       0       0    2307      +73   21          0  |      2050      1580          0         8         0
DEC-20  24200 P        0       0       0       0       0  |       0       0       0    2435      +79   21          0  |         0         0          0         0         0
DEC-20  24400 P        0       0       0       0       0  |       0       0       0    2557      +58   21          0  |         0         0          0         0         0
DEC-20  24600 P        0       0       0       0       0  |       0       0       0    2682      +58   21          0  |         0         0          0         0         0
DEC-20  24800 P        0       0       0       0       0  |       0       0       0    2812      +60   20          0  |         0         0          0         0         0
DEC-20  25000 P        0       0       0       0       0  |       0       0       0    2946      +61   20          0  |      2600      2565          0         0         0
DEC-20  25200 P        0       0       0       0       0  |       0       0       0    3084      +62   20          0  |         0         0          0         0         0
DEC-20  25400 P        0       0       0       0       0  |       0       0       0    3226      +63   20          0  |         0         0          0         0         0
DEC-20  25600 P        0       0       0       0       0  |       0       0       0    3371      +64   19          0  |         0         0          0         0         0
DEC-20  25800 P        0       0       0       0       0  |       0       0       0    3521      +65   19          0  |         0         0          0         0         0
DEC-20  26000 P        0       0       0       0       0  |       0       0       0    3675      +67   19          0  |         0         0          0         0         0
DEC-20  26200 P        0       0       0       0       0  |       0       0       0    3832      +68   19          0  |         0         0          0         0         0
DEC-20  26400 P        0       0       0       0       0  |       0       0       0    3994      +70   18          0  |         0         0          0         0         0
DEC-20  26600 P        0       0       0       0       0  |       0       0       0    4158      +71   18          0  |         0         0          0         0         0
DEC-20  26800 P        0       0       0       0       0  |       0       0       0    4326      +72   18          0  |         0         0          0         0         0
DEC-20  27000 P        0       0       0       0       0  |       0       0       0    4498      +75   17          0  |         0         0          0         0         0
DEC-20  27200 P        0       0       0       0       0  |       0       0       0    4672      +76   17          0  |         0         0          0         0         0
DEC-20  27400 P        0       0       0       0       0  |       0       0       0    4849      +77   17          0  |         0         0          0         0         0
DEC-20  27600 P        0       0       0       0       0  |       0       0       0    5030      +80   17          0  |         0         0          0         0         0
DEC-20  27800 P        0       0       0       0       0  |       0       0       0    5212      +81   16          0  |         0         0          0         0         0
DEC-20  28000 P        0       0       0       0       0  |       0       0       0    5397      +82   16          0  |      4250      4250          0         1         0
DEC-20  28200 P        0       0       0       0       0  |       0       0       0    5584      +84   16          0  |         0         0          0         0         0
DEC-20  28400 P        0       0       0       0       0  |       0       0       0    5773      +85   16          0  |         0         0          0         0         0
DEC-20  28600 P        0       0       0       0       0  |       0       0       0    5964      +87   15          0  |         0         0          0         0         0
DEC-20  28800 P        0       0       0       0       0  |       0       0       0    6157      +89   15          0  |         0         0          0         0         0
DEC-20  29000 P        0       0       0       0       0  |       0       0       0    6351      +90   15          0  |         0         0          0         0         0
DEC-20  29200 P        0       0       0       0       0  |       0       0       0    6546      +91   15          0  |         0         0          0         0         0
DEC-20  29400 P        0       0       0       0       0  |       0       0       0    6742      +92   14          0  |         0         0          0         0         0
DEC-20  29600 P        0       0       0       0       0  |       0       0       0    6938      +92   14          0  |         0         0          0         0         0
DEC-20  29800 P        0       0       0       0       0  |       0       0       0    7136      +93   14          0  |         0         0          0         0         0
DEC-20  30000 P        0       0       0       0       0  |       0       0       0    7334      +94   13          0  |         0         0          0         0         0
DEC-20  30200 P        0       0       0       0       0  |       0       0       0    7533      +95   13          0  |         0         0          0         0         0
DEC-20  30400 P        0       0       0       0       0  |       0       0       0    7732      +95   13          0  |         0         0          0         0         0
DEC-20  30600 P        0       0       0       0       0  |       0       0       0    7931      +95   12          0  |         0         0          0         0         0
DEC-20  30800 P        0       0       0       0       0  |       0       0       0    8131      +96   13          0  |         0         0          0         0         0
DEC-20  31000 P        0       0       0       0       0  |       0       0       0    8331      +97   13          0  |         0         0          0         0         0
DEC-20  31200 P        0       0       0       0       0  |       0       0       0    8530      +96    0          0  |         0         0          0         0         0
DEC-20  31400 P        0       0       0       0       0  |       0       0       0    8730      +97    0          0  |         0         0          0         0         0
DEC-20  31600 P        0       0       0       0       0  |       0       0       0    8930      +97    0          0  |         0         0          0         0         0
DEC-20  31800 P        0       0       0       0       0  |       0       0       0    9130      +97    0          0  |         0         0          0         0         0
DEC-20  32000 P        0       0       0       0       0  |       0       0       0    9330      +97    0          0  |         0         0          0         0         0
DEC-20  32200 P        0       0       0       0       0  |       0       0       0    9530      +97    0          0  |         0         0          0         0         0
DEC-20  32400 P        0       0       0       0       0  |       0       0       0    9730      +97    0          0  |         0         0          0         0         0
DEC-20  32600 P        0       0       0       0       0  |       0       0       0    9930      +97    0          0  |         0         0          0         0         0
DEC-20  32800 P        0       0       0       0       0  |       0       0       0   10130      +97    0          0  |         0         0          0         0         0
DEC-20  33000 P        0       0       0       0       0  |       0       0       0   10330      +97    0          0  |         0         0          0         0         0
DEC-20  33200 P        0       0       0       0       0  |       0       0       0   10530      +97    0          0  |         0         0          0         0         0
DEC-20  33400 P        0       0       0       0       0  |       0       0       0   10730      +97    0          0  |         0         0          0         0         0
DEC-20  33600 P        0       0       0       0       0  |       0       0       0   10930      +97    0          0  |         0         0          0         0         0
DEC-20  33800 P        0       0       0       0       0  |       0       0       0   11130      +97    0          0  |         0         0          0         0         0
DEC-20  34000 P        0       0       0       0       0  |       0       0       0   11330      +97    0          0  |         0         0          0         0         0
DEC-20  34200 P        0       0       0       0       0  |       0       0       0   11530      +97    0          0  |         0         0          0         0         0
DEC-20  34400 P        0       0       0       0       0  |       0       0       0   11730      +97    0          0  |         0         0          0         0         0
DEC-20  34600 P        0       0       0       0       0  |       0       0       0   11930      +97    0          0  |         0         0          0         0         0
DEC-20  34800 P        0       0       0       0       0  |       0       0       0   12130      +97    0          0  |         0         0          0         0         0
DEC-20  35000 P        0       0       0       0       0  |       0       0       0   12330      +97    0          0  |         0         0          0         0         0
DEC-20  35200 P        0       0       0       0       0  |       0       0       0   12530      +97    0          0  |         0         0          0         0         0
DEC-20  35600 P        0       0       0       0       0  |       0       0       0   12930      +97    0          0  |         0         0          0         0         0
DEC-20  36000 P        0       0       0       0       0  |       0       0       0   13330      +97    0          0  |         0         0          0         0         0
DEC-20  36400 P        0       0       0       0       0  |       0       0       0   13730      +97    0          0  |         0         0          0         0         0
DEC-20  36800 P        0       0       0       0       0  |       0       0       0   14130      +97    0          0  |         0         0          0         0         0
DEC-20  37000 P        0       0       0       0       0  |       0       0       0   14330      +97    0          0  |         0         0          0         0         0
DEC-20  37200 P        0       0       0       0       0  |       0       0       0   14530      +97    0          0  |         0         0          0         0         0
DEC-20  37600 P        0       0       0       0       0  |       0       0       0   14930      +97    0          0  |         0         0          0         0         0
DEC-20  38000 P        0       0       0       0       0  |       0       0       0   15330      +97    0          0  |         0         0          0         0         0
DEC-20  38400 P        0       0       0       0       0  |       0       0       0   15730      +97    0          0  |         0         0          0         0         0
DEC-20  38800 P        0       0       0       0       0  |       0       0       0   16130      +97    0          0  |         0         0          0         0         0
DEC-20  39000 P        0       0       0       0       0  |       0       0       0   16330      +97    0          0  |         0         0          0         0         0
DEC-20  39200 P        0       0       0       0       0  |       0       0       0   16530      +97    0          0  |         0         0          0         0         0
DEC-20  39600 P        0       0       0       0       0  |       0       0       0   16930      +97    0          0  |         0         0          0         0         0
DEC-20  40000 P        0       0       0       0       0  |       0       0       0   17330      +97    0          0  |         0         0          0         0         0

                              TOTAL PUT                4  |                               TOTAL PUT                6  | TOTAL PUT                   10       117        -1

                                                                                                                      | MONTH PUT/CALL RATIO      1.11
                                                                                                                      | MONTH TOTAL                 19       302        +1

                                                                                                                        MARKET PUT/CALL RATIO     1.45
                                                                                                                        MARKET TOTAL             17740     28823     -2762


                                 ***  END OF REPORT  ***

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