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

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


TOP 10 TRADED (BY VOLUME)    VOLUME    O.Q.P.  IV%     DAILY     DAILY      OPEN    O.Q.P.  
                                        CLOSE           HIGH       LOW  INTEREST    CHANGE
C APR-26       8800            3091       235   23       244       211      3095       +49
P DEC-26       8000            3000       419   25         0         0      8100       -50
P DEC-26       8600            3000       660   24         0         0      5400       -71
C MAR-26       8600            2367       220   26       221       174      4265       +76
C APR-26       9200            2000        93   23         0         0      2224       +17
C MAR-26       9500            1900         1   31         3         3     10544         0
C MAR-26       9100            1575        13   26        16         9      6637        +2
C MAR-26       9200            1478         7   28         8         5     14142        +1
C MAR-26       9000            1364        27   26        32        15     10597        +8
C MAR-26       8900            1180        51   26        60        26      4189       +16

Hang Seng China Enterprises Index Futures Options HK$50 per point
                                                                  
                   Prev. Trading Day of the Exchange                             Trading Day of the Exchange
                   13 MAR 2026, FRIDAY                                           16 MAR 2026, MONDAY   

                   After-Hours Trading Session            |                      Day Trading Session                  |                    Combined
                                                          |                                                           |
 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
MAR-26   5800 C        0       0       0       0       0  |       0       0       0    2990     +154    0          0  |         0         0          0         0         0
MAR-26   5900 C        0       0       0       0       0  |       0       0       0    2890     +154    0          0  |         0         0          0         0         0
MAR-26   6000 C        0       0       0       0       0  |       0       0       0    2790     +154    0          0  |         0         0          0         0         0
MAR-26   6100 C        0       0       0       0       0  |       0       0       0    2690     +154    0          0  |         0         0          0         0         0
MAR-26   6200 C        0       0       0       0       0  |       0       0       0    2590     +154    0          0  |         0         0          0         0         0
MAR-26   6300 C        0       0       0       0       0  |       0       0       0    2490     +154    0          0  |         0         0          0         0         0
MAR-26   6400 C        0       0       0       0       0  |       0       0       0    2390     +154    0          0  |         0         0          0         0         0
MAR-26   6500 C        0       0       0       0       0  |       0       0       0    2290     +154    0          0  |         0         0          0         0         0
MAR-26   6600 C        0       0       0       0       0  |       0       0       0    2190     +154    0          0  |         0         0          0         0         0
MAR-26   6700 C        0       0       0       0       0  |       0       0       0    2090     +154    0          0  |         0         0          0         0         0
MAR-26   6800 C        0       0       0       0       0  |       0       0       0    1990     +154    0          0  |         0         0          0         0         0
MAR-26   6900 C        0       0       0       0       0  |       0       0       0    1890     +153    0          0  |         0         0          0         0         0
MAR-26   7000 C        0       0       0       0       0  |       0       0       0    1790     +153    0          0  |         0         0          0         0         0
MAR-26   7100 C        0       0       0       0       0  |       0       0       0    1690     +153    0          0  |         0         0          0         0         0
MAR-26   7200 C        0       0       0       0       0  |       0       0       0    1590     +153    0          0  |         0         0          0         0         0
MAR-26   7300 C        0       0       0       0       0  |       0       0       0    1490     +152    0          0  |         0         0          0         0         0
MAR-26   7400 C        0       0       0       0       0  |       0       0       0    1390     +152    0          0  |         0         0          0         0         0
MAR-26   7500 C        0       0       0       0       0  |       0       0       0    1290     +151    0          0  |         0         0          0         0         0
MAR-26   7600 C        0       0       0       0       0  |       0       0       0    1190     +150    0          0  |         0         0          0         0         0
MAR-26   7700 C        0       0       0       0       0  |       0       0       0    1090     +149    0          0  |         0         0          0         0         0
MAR-26   7800 C        0       0       0       0       0  |       0       0       0     990     +147    0          0  |         0         0          0       700         0
MAR-26   7900 C        0       0       0       0       0  |       0       0       0     890     +144    0          0  |         0         0          0         0         0
MAR-26   8000 C        0       0       0       0       0  |       0       0       0     791     +141   37          0  |         0         0          0       400         0
MAR-26   8100 C        0       0       0       0       0  |       0       0       0     692     +137   36          0  |       415       400          0        25         0
MAR-26   8200 C        0       0       0       0       0  |       0       0       0     593     +130   34          0  |       376       341          0        37         0
MAR-26   8300 C        0       0       0       0       0  |       0       0       0     496     +123   33          0  |       357       267          0        96         0
MAR-26   8400 C        0       0       0       0       0  |       0       0       0     402     +115   32          0  |       397       202          0      1699         0
MAR-26   8500 C        0       0       0       0       0  |     210     210     210     308      +98   29          5  |       334       153          5      4628        +5
MAR-26   8600 C        0       0       0       0       0  |     174     221     174     220      +76   26       2367  |       325       111       2367      4265      -468
MAR-26   8700 C        0       0       0       0       0  |       0       0       0     148      +56   26          0  |       400        78          0      7426         0
MAR-26   8800 C       70      70      70      70       6  |      52      91      52      89      +31   25        879  |       403        52        885      5992      -148
MAR-26   8900 C       39      39      39      39       6  |      26      60      26      51      +16   26       1174  |       355        26       1180      4189       -25
MAR-26   9000 C        0       0       0       0       0  |      16      32      15      27       +8   26       1364  |       713        15       1364     10597      +445
MAR-26   9100 C        0       0       0       0       0  |       9      16       9      13       +2   26       1575  |       565         9       1575      6637      +292
MAR-26   9200 C        0       0       0       0       0  |       5       8       5       7       +1   28       1478  |       560         5       1478     14142      +763
MAR-26   9300 C        0       0       0       0       0  |       4       4       4       3        0   28        133  |       564         4        133      6305      +100
MAR-26   9400 C        0       0       0       0       0  |       3       3       3       2        0   30        100  |       554         3        100      8750         0
MAR-26   9500 C        0       0       0       0       0  |       3       3       3       1        0   31       1900  |       525         3       1900     10544      +750
MAR-26   9600 C        0       0       0       0       0  |       2       2       2       1        0   35        200  |       457         2        200      7351         0
MAR-26   9700 C        0       0       0       0       0  |       0       0       0       1        0   39          0  |       395         2          0      6356         0
MAR-26   9800 C        0       0       0       0       0  |       0       0       0       1        0   42          0  |       383         2          0      8773         0
MAR-26   9900 C        0       0       0       0       0  |       0       0       0       1        0   46          0  |       379         2          0       961         0
MAR-26  10000 C        0       0       0       0       0  |       0       0       0       1        0   49          0  |       464         2          0     13776         0
MAR-26  10100 C        0       0       0       0       0  |       0       0       0       1        0   52          0  |       293         4          0       849         0
MAR-26  10200 C        0       0       0       0       0  |       0       0       0       1        0   56          0  |       308         2          0      3306         0
MAR-26  10300 C        0       0       0       0       0  |       0       0       0       1        0   59          0  |       284         2          0       440         0
MAR-26  10400 C        0       0       0       0       0  |       0       0       0       1        0   62          0  |       347         2          0      9856         0
MAR-26  10500 C        0       0       0       0       0  |       0       0       0       1        0   65          0  |       302         2          0      8409         0
MAR-26  10600 C        0       0       0       0       0  |       0       0       0       1        0   68          0  |       308         6          0      2014         0
MAR-26  10700 C        0       0       0       0       0  |       0       0       0       1        0   71          0  |       226         5          0       357         0
MAR-26  10800 C        0       0       0       0       0  |       0       0       0       1        0   74          0  |       201         6          0      4890         0
MAR-26  10900 C        0       0       0       0       0  |       0       0       0       1        0   77          0  |       249        12          0        27         0
MAR-26  11000 C        0       0       0       0       0  |       0       0       0       1        0   80          0  |       207        13          0      3250         0
MAR-26  11100 C        0       0       0       0       0  |       0       0       0       1        0   83          0  |        13        12          0        10         0
MAR-26  11200 C        0       0       0       0       0  |       0       0       0       1        0   86          0  |         0         0          0       250         0
MAR-26  11300 C        0       0       0       0       0  |       0       0       0       1        0   89          0  |         0         0          0         0         0
MAR-26  11400 C        0       0       0       0       0  |       0       0       0       1        0   91          0  |        21         1          0       300         0
MAR-26  11500 C        0       0       0       0       0  |       0       0       0       1        0   94          0  |         0         0          0      1200         0
MAR-26  11600 C        0       0       0       0       0  |       0       0       0       1        0   97          0  |         0         0          0       500         0
MAR-26  11700 C        0       0       0       0       0  |       0       0       0       1        0   99          0  |         0         0          0         0         0
MAR-26  11800 C        0       0       0       0       0  |       0       0       0       1        0  102          0  |         0         0          0         0         0

                              TOTAL CALL              12  |                               TOTAL CALL           11175  | TOTAL CALL               11187    159307     +1714

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
MAR-26   5800 P        0       0       0       0       0  |       0       0       0       1        0  144          0  |         3         3          0       129         0
MAR-26   5900 P        0       0       0       0       0  |       0       0       0       1        0  139          0  |         4         3          0        32         0
MAR-26   6000 P        0       0       0       0       0  |       0       0       0       1        0  133          0  |        10         3          0       996         0
MAR-26   6100 P        0       0       0       0       0  |       0       0       0       1        0  128          0  |         0         0          0         0         0
MAR-26   6200 P        0       0       0       0       0  |       0       0       0       1        0  123          0  |         0         0          0         0         0
MAR-26   6300 P        0       0       0       0       0  |       0       0       0       1        0  118          0  |         4         4          0        21         0
MAR-26   6400 P        0       0       0       0       0  |       0       0       0       1        0  113          0  |         4         3          0        14         0
MAR-26   6500 P        0       0       0       0       0  |       0       0       0       1        0  108          0  |        12        12          0         5         0
MAR-26   6600 P        0       0       0       0       0  |       0       0       0       1        0  103          0  |        16        16          0        14         0
MAR-26   6700 P        0       0       0       0       0  |       0       0       0       1        0   98          0  |        16         6          0        28         0
MAR-26   6800 P        0       0       0       0       0  |       0       0       0       1        0   93          0  |        19         7          0       900         0
MAR-26   6900 P        0       0       0       0       0  |       0       0       0       1        0   88          0  |        20         3          0        55         0
MAR-26   7000 P        0       0       0       0       0  |       0       0       0       1        0   83          0  |        25         4          0      2107         0
MAR-26   7100 P        0       0       0       0       0  |       0       0       0       1        0   78          0  |        29         3          0       125         0
MAR-26   7200 P        0       0       0       0       0  |       0       0       0       1        0   74          0  |        30         4          0      1110         0
MAR-26   7300 P        0       0       0       0       0  |       0       0       0       1       -1   69          0  |       282         4          0      2368         0
MAR-26   7400 P        0       0       0       0       0  |       0       0       0       1       -2   64          0  |        41         4          0      1626         0
MAR-26   7500 P        0       0       0       0       0  |       0       0       0       1       -3   60          0  |       172         6          0      3464         0
MAR-26   7600 P        0       0       0       0       0  |       0       0       0       1       -4   55          0  |       132        14          0      1311         0
MAR-26   7700 P        0       0       0       0       0  |       4       4       4       1       -5   51         13  |       146         4         13      4587         0
MAR-26   7800 P        0       0       0       0       0  |       5       5       5       1       -7   46         20  |       163         5         20      4204         0
MAR-26   7900 P        0       0       0       0       0  |       5       5       5       1      -10   42          5  |       145         5          5      2029         0
MAR-26   8000 P        0       0       0       0       0  |       6       8       3       1      -12   37        755  |       246         3        755      8528      -545
MAR-26   8100 P        0       0       0       0       0  |       9      12       5       2      -16   36         67  |       185         5         67      2845       +14
MAR-26   8200 P        0       0       0       0       0  |      17      17      15       4      -22   35         76  |       219        15         76      3450       -76
MAR-26   8300 P        0       0       0       0       0  |      21      21       9       7      -29   34        104  |       229         9        104      1355       +14
MAR-26   8400 P        0       0       0       0       0  |      30      32      13      12      -39   32        699  |       233        13        699      6815      -144
MAR-26   8500 P        0       0       0       0       0  |      24      24      19      21      -52   30         24  |       323        19         24      9025         0
MAR-26   8600 P        0       0       0       0       0  |      98      98      29      36      -68   28        487  |       335        29        487      5824         0
MAR-26   8700 P        0       0       0       0       0  |      67      67      49      60      -94   26        451  |       380        49        451      5962      +121
MAR-26   8800 P        0       0       0       0       0  |      99     104      86     104     -113   26        365  |       449        73        365      6810      +119
MAR-26   8900 P        0       0       0       0       0  |     158     165     158     165     -126   27         12  |       401       106         12      4608        -2
MAR-26   9000 P        0       0       0       0       0  |       0       0       0     238     -146   26          0  |       515       131          0     10790         0
MAR-26   9100 P        0       0       0       0       0  |     311     311     311     324     -151   27          7  |       487       180          7      4735        -7
MAR-26   9200 P        0       0       0       0       0  |       0       0       0     416     -153   27          0  |       500       150          0      5937         0
MAR-26   9300 P        0       0       0       0       0  |       0       0       0     513     -153   28          0  |       536       183          0      4710         0
MAR-26   9400 P        0       0       0       0       0  |       0       0       0     611     -154   27          0  |       594       219          0      3068         0
MAR-26   9500 P        0       0       0       0       0  |       0       0       0     710     -154    0          0  |       647       303          0      1950         0
MAR-26   9600 P        0       0       0       0       0  |       0       0       0     810     -154    0          0  |       557       358          0       394         0
MAR-26   9700 P        0       0       0       0       0  |       0       0       0     910     -154    0          0  |         0         0          0       250         0
MAR-26   9800 P        0       0       0       0       0  |       0       0       0    1010     -154    0          0  |         0         0          0         0         0
MAR-26   9900 P        0       0       0       0       0  |       0       0       0    1110     -154    0          0  |         0         0          0         0         0
MAR-26  10000 P        0       0       0       0       0  |       0       0       0    1210     -154    0          0  |         0         0          0       600         0
MAR-26  10100 P        0       0       0       0       0  |       0       0       0    1310     -154    0          0  |         0         0          0         0         0
MAR-26  10200 P        0       0       0       0       0  |       0       0       0    1410     -154    0          0  |         0         0          0         0         0
MAR-26  10300 P        0       0       0       0       0  |       0       0       0    1510     -154    0          0  |         0         0          0         0         0
MAR-26  10400 P        0       0       0       0       0  |       0       0       0    1610     -154    0          0  |         0         0          0         0         0
MAR-26  10500 P        0       0       0       0       0  |       0       0       0    1710     -154    0          0  |         0         0          0         0         0
MAR-26  10600 P        0       0       0       0       0  |       0       0       0    1810     -154    0          0  |         0         0          0         0         0
MAR-26  10700 P        0       0       0       0       0  |       0       0       0    1910     -154    0          0  |         0         0          0         0         0
MAR-26  10800 P        0       0       0       0       0  |       0       0       0    2010     -154    0          0  |         0         0          0         0         0
MAR-26  10900 P        0       0       0       0       0  |       0       0       0    2110     -154    0          0  |         0         0          0         0         0
MAR-26  11000 P        0       0       0       0       0  |       0       0       0    2210     -154    0          0  |         0         0          0         0         0
MAR-26  11100 P        0       0       0       0       0  |       0       0       0    2310     -154    0          0  |         0         0          0         0         0
MAR-26  11200 P        0       0       0       0       0  |       0       0       0    2410     -154    0          0  |         0         0          0         0         0
MAR-26  11300 P        0       0       0       0       0  |       0       0       0    2510     -154    0          0  |         0         0          0         0         0
MAR-26  11400 P        0       0       0       0       0  |       0       0       0    2610     -154    0          0  |         0         0          0         0         0
MAR-26  11500 P        0       0       0       0       0  |       0       0       0    2710     -154    0          0  |         0         0          0         0         0
MAR-26  11600 P        0       0       0       0       0  |       0       0       0    2810     -154    0          0  |         0         0          0         0         0
MAR-26  11700 P        0       0       0       0       0  |       0       0       0    2910     -154    0          0  |         0         0          0         0         0
MAR-26  11800 P        0       0       0       0       0  |       0       0       0    3010     -154    0          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT             3085  | TOTAL PUT                 3085    112781      -506

                                                                                                                      | MONTH PUT/CALL RATIO      0.27
                                                                                                                      | MONTH TOTAL              14272    272088     +1208

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
APR-26   6700 C        0       0       0       0       0  |       0       0       0    2087     +137   34          0  |         0         0          0         0         0
APR-26   6800 C        0       0       0       0       0  |       0       0       0    1988     +136   35          0  |         0         0          0         0         0
APR-26   6900 C        0       0       0       0       0  |       0       0       0    1888     +134   33          0  |         0         0          0         0         0
APR-26   7000 C        0       0       0       0       0  |       0       0       0    1789     +133   33          0  |         0         0          0         0         0
APR-26   7100 C        0       0       0       0       0  |       0       0       0    1690     +131   33          0  |         0         0          0         0         0
APR-26   7200 C        0       0       0       0       0  |       0       0       0    1591     +128   32          0  |         0         0          0         0         0
APR-26   7300 C        0       0       0       0       0  |       0       0       0    1493     +126   31          0  |         0         0          0         0         0
APR-26   7400 C        0       0       0       0       0  |       0       0       0    1396     +124   31          0  |         0         0          0         0         0
APR-26   7500 C        0       0       0       0       0  |       0       0       0    1298     +121   30          0  |         0         0          0         0         0
APR-26   7600 C        0       0       0       0       0  |       0       0       0    1202     +118   30          0  |         0         0          0         0         0
APR-26   7700 C        0       0       0       0       0  |       0       0       0    1107     +114   29          0  |         0         0          0         0         0
APR-26   7800 C        0       0       0       0       0  |       0       0       0    1013     +110   29          0  |         0         0          0         0         0
APR-26   7900 C        0       0       0       0       0  |       0       0       0     921     +107   28          0  |         0         0          0         0         0
APR-26   8000 C        0       0       0       0       0  |       0       0       0     831     +103   28          0  |         0         0          0         0         0
APR-26   8100 C        0       0       0       0       0  |       0       0       0     743      +99   27          0  |         0         0          0         0         0
APR-26   8200 C        0       0       0       0       0  |       0       0       0     657      +93   26          0  |         0         0          0         0         0
APR-26   8300 C        0       0       0       0       0  |       0       0       0     575      +88   26          0  |       409       360          0        15         0
APR-26   8400 C        0       0       0       0       0  |       0       0       0     497      +84   25          0  |       376       297          0       376         0
APR-26   8500 C        0       0       0       0       0  |       0       0       0     424      +82   25          0  |       414       289          0       624         0
APR-26   8600 C        0       0       0       0       0  |     262     262     262     351      +68   24          8  |       352       230          8      1541         0
APR-26   8700 C        0       0       0       0       0  |       0       0       0     290      +59   23          0  |       370       186          0      1150         0
APR-26   8800 C        0       0       0       0       0  |     211     244     211     235      +49   23       3091  |       310       140       3091      3095     +2524
APR-26   8900 C        0       0       0       0       0  |     185     185     185     189      +37   23        214  |       502       112        214      3104      -161
APR-26   9000 C        0       0       0       0       0  |     156     156     156     149      +27   22         10  |       409        90         10      4877       -10
APR-26   9100 C        0       0       0       0       0  |     116     116     116     119      +22   23         16  |       389        77         16      1540         0
APR-26   9200 C        0       0       0       0       0  |       0       0       0      93      +17   23       2000  |       340        59       2000      2224     +1923
APR-26   9300 C        0       0       0       0       0  |      48      48      48      72      +13   23         14  |       381        46         14       190       +14
APR-26   9400 C        0       0       0       0       0  |      42      43      39      55       +9   23         65  |       336        37         65       947       +65
APR-26   9500 C        0       0       0       0       0  |      35      35      32      42       +7   23         37  |        81        29         37      2850        -3
APR-26   9600 C        0       0       0       0       0  |      27      27      27      33       +5   23         10  |        78        23         10       267       +10
APR-26   9700 C        0       0       0       0       0  |       0       0       0      25       +4   24          0  |       303        19          0      2684         0
APR-26   9800 C        0       0       0       0       0  |       0       0       0      18       +2   24          0  |       144        16          0        47         0
APR-26   9900 C        0       0       0       0       0  |       0       0       0      13       +1   24          0  |        94        14          0        13         0
APR-26  10000 C        0       0       0       0       0  |      14      14      14      10       +1   24        150  |        82        12        150      2337         0
APR-26  10100 C        0       0       0       0       0  |      12      12      12       7       +1   24          7  |        76        12          7        56        +7
APR-26  10200 C        0       0       0       0       0  |       0       0       0       5        0   24          0  |        17        11          0        70         0
APR-26  10300 C        0       0       0       0       0  |       0       0       0       4       +1   25          0  |        52        11          0       546         0
APR-26  10400 C        0       0       0       0       0  |       0       0       0       3       +1   25          0  |        17         9          0      1652         0
APR-26  10500 C        0       0       0       0       0  |       0       0       0       2       +1   25          0  |        16         8          0       190         0
APR-26  10600 C        0       0       0       0       0  |       0       0       0       1        0   24          0  |        13         7          0        56         0
APR-26  10700 C        0       0       0       0       0  |       0       0       0       1        0   25          0  |        10         7          0        35         0
APR-26  10800 C        0       0       0       0       0  |       0       0       0       1        0   26          0  |         6         6          0         9         0
APR-26  10900 C        0       0       0       0       0  |       0       0       0       1        0   27          0  |         0         0          0         0         0
APR-26  11000 C        0       0       0       0       0  |       0       0       0       1        0   28          0  |        66        66          0         1         0
APR-26  11100 C        0       0       0       0       0  |       0       0       0       1        0   29          0  |        16        16          0        16         0
APR-26  11200 C        0       0       0       0       0  |       0       0       0       1        0   30          0  |         0         0          0         0         0
APR-26  11300 C        0       0       0       0       0  |       0       0       0       1        0   31          0  |         0         0          0         0         0
APR-26  11400 C        0       0       0       0       0  |       0       0       0       1        0   32          0  |         0         0          0         0         0
APR-26  11500 C        0       0       0       0       0  |       0       0       0       1        0   33          0  |         0         0          0         0         0
APR-26  11600 C        0       0       0       0       0  |       0       0       0       1        0   34          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL            5622  | TOTAL CALL                5622     30512     +4369

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
APR-26   6700 P        0       0       0       0       0  |       0       0       0       1       -8   34          0  |         0         0          0         0         0
APR-26   6800 P        0       0       0       0       0  |       0       0       0       2       -9   35          0  |        41        17          0        82         0
APR-26   6900 P        0       0       0       0       0  |       0       0       0       3      -10   35          0  |        43        24          0        68         0
APR-26   7000 P        0       0       0       0       0  |       0       0       0       4      -12   34          0  |        50        21          0       663         0
APR-26   7100 P        0       0       0       0       0  |      18      18      14       5      -14   34         85  |        54        14         85       122       +73
APR-26   7200 P        0       0       0       0       0  |      20      20      20       6      -16   33         14  |        63        20         14        46       +14
APR-26   7300 P        0       0       0       0       0  |      23      23      19       8      -18   32         21  |        71        19         21       120       +21
APR-26   7400 P        0       0       0       0       0  |      27      27      19      10      -22   31        159  |        81        19        159       276      +159
APR-26   7500 P        0       0       0       0       0  |      31      31      22      13      -25   31         56  |        91        22         56       314         0
APR-26   7600 P        0       0       0       0       0  |      34      35      24      17      -27   30         28  |       105        24         28       674       +28
APR-26   7700 P        0       0       0       0       0  |      41      41      30      22      -29   29         66  |       116        30         66       923       -59
APR-26   7800 P        0       0       0       0       0  |      48      48      44      28      -32   29         45  |        87        36         45       284       +42
APR-26   7900 P        0       0       0       0       0  |      55      55      39      36      -35   28         17  |       107        39         17        82        -3
APR-26   8000 P        0       0       0       0       0  |      62      64      47      46      -38   28        600  |       172        47        600      4723       -75
APR-26   8100 P        0       0       0       0       0  |      81      81      64      58      -42   27         27  |       157        60         27      1231         0
APR-26   8200 P        0       0       0       0       0  |      99      99      77      70      -49   26        129  |       248        75        129       431       -63
APR-26   8300 P        0       0       0       0       0  |     120     120     120      87      -54   25        619  |       250       110        619      2727      +619
APR-26   8400 P        0       0       0       0       0  |     143     143     108     108      -59   25         26  |       304       108         26       704       -18
APR-26   8500 P        0       0       0       0       0  |       0       0       0     133      -66   24          0  |       362       120          0      1717         0
APR-26   8600 P        0       0       0       0       0  |     163     163     163     164      -75   23          1  |       414       163          1      2190        +1
APR-26   8700 P        0       0       0       0       0  |     254     254     194     201      -87   23         87  |       400       170         87      2701        -8
APR-26   8800 P        0       0       0       0       0  |     271     271     249     249      -93   23        161  |       378       126        161      1295      +120
APR-26   8900 P        0       0       0       0       0  |       0       0       0     299     -116   22          0  |       320       177          0       118         0
APR-26   9000 P        0       0       0       0       0  |     351     351     351     368     -117   23         26  |       371       200         26      2447       -26
APR-26   9100 P        0       0       0       0       0  |       0       0       0     436     -123   23          0  |       420       277          0      1334         0
APR-26   9200 P        0       0       0       0       0  |       0       0       0     510     -128   23          0  |       407       287          0       181         0
APR-26   9300 P        0       0       0       0       0  |       0       0       0     588     -132   23          0  |       376       363          0       118         0
APR-26   9400 P        0       0       0       0       0  |       0       0       0     671     -135   23          0  |       318       318          0         9         0
APR-26   9500 P        0       0       0       0       0  |       0       0       0     757     -138   23          0  |         0         0          0         0         0
APR-26   9600 P        0       0       0       0       0  |       0       0       0     847     -139   23          0  |         0         0          0         0         0
APR-26   9700 P        0       0       0       0       0  |       0       0       0     938     -141   23          0  |       457       457          0        14         0
APR-26   9800 P        0       0       0       0       0  |       0       0       0    1032     -142   24          0  |         0         0          0         0         0
APR-26   9900 P        0       0       0       0       0  |       0       0       0    1127     -143   24          0  |         0         0          0         0         0
APR-26  10000 P        0       0       0       0       0  |       0       0       0    1223     -144   23          0  |         0         0          0         0         0
APR-26  10100 P        0       0       0       0       0  |       0       0       0    1321     -144   24          0  |         0         0          0         0         0
APR-26  10200 P        0       0       0       0       0  |       0       0       0    1419     -144   24          0  |         0         0          0         0         0
APR-26  10300 P        0       0       0       0       0  |       0       0       0    1517     -145   24          0  |         0         0          0         0         0
APR-26  10400 P        0       0       0       0       0  |       0       0       0    1616     -145   23          0  |         0         0          0         0         0
APR-26  10500 P        0       0       0       0       0  |       0       0       0    1716     -144   25          0  |         0         0          0         0         0
APR-26  10600 P        0       0       0       0       0  |       0       0       0    1815     -145   24          0  |         0         0          0         0         0
APR-26  10700 P        0       0       0       0       0  |       0       0       0    1915     -145   25          0  |         0         0          0         0         0
APR-26  10800 P        0       0       0       0       0  |       0       0       0    2015     -144   26          0  |         0         0          0         0         0
APR-26  10900 P        0       0       0       0       0  |       0       0       0    2114     -145    0          0  |         0         0          0         0         0
APR-26  11000 P        0       0       0       0       0  |       0       0       0    2214     -145    0          0  |         0         0          0         0         0
APR-26  11100 P        0       0       0       0       0  |       0       0       0    2314     -145    0          0  |         0         0          0         0         0
APR-26  11200 P        0       0       0       0       0  |       0       0       0    2414     -145    0          0  |         0         0          0         0         0
APR-26  11300 P        0       0       0       0       0  |       0       0       0    2514     -145    0          0  |         0         0          0         0         0
APR-26  11400 P        0       0       0       0       0  |       0       0       0    2614     -145    0          0  |         0         0          0         0         0
APR-26  11500 P        0       0       0       0       0  |       0       0       0    2714     -145    0          0  |         0         0          0         0         0
APR-26  11600 P        0       0       0       0       0  |       0       0       0    2814     -145    0          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT             2167  | TOTAL PUT                 2167     25594      +825

                                                                                                                      | MONTH PUT/CALL RATIO      0.38
                                                                                                                      | MONTH TOTAL               7789     56106     +5194

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
MAY-26   6700 C        0       0       0       0       0  |       0       0       0    2097     +143   34          0  |         0         0          0         0         0
MAY-26   6800 C        0       0       0       0       0  |       0       0       0    1999     +141   33          0  |         0         0          0         0         0
MAY-26   6900 C        0       0       0       0       0  |       0       0       0    1902     +140   33          0  |         0         0          0         0         0
MAY-26   7000 C        0       0       0       0       0  |       0       0       0    1806     +139   33          0  |         0         0          0         0         0
MAY-26   7100 C        0       0       0       0       0  |       0       0       0    1709     +136   32          0  |         0         0          0         0         0
MAY-26   7200 C        0       0       0       0       0  |       0       0       0    1614     +135   32          0  |         0         0          0         0         0
MAY-26   7300 C        0       0       0       0       0  |       0       0       0    1519     +132   31          0  |         0         0          0         0         0
MAY-26   7400 C        0       0       0       0       0  |       0       0       0    1426     +130   31          0  |         0         0          0         0         0
MAY-26   7500 C        0       0       0       0       0  |       0       0       0    1333     +127   30          0  |         0         0          0         0         0
MAY-26   7600 C        0       0       0       0       0  |       0       0       0    1242     +125   29          0  |         0         0          0         0         0
MAY-26   7700 C        0       0       0       0       0  |       0       0       0    1152     +122   29          0  |         0         0          0         0         0
MAY-26   7800 C        0       0       0       0       0  |       0       0       0    1063     +118   28          0  |         0         0          0         0         0
MAY-26   7900 C        0       0       0       0       0  |       0       0       0     977     +114   28          0  |         0         0          0         0         0
MAY-26   8000 C        0       0       0       0       0  |       0       0       0     892     +110   27          0  |         0         0          0         0         0
MAY-26   8100 C        0       0       0       0       0  |       0       0       0     810     +106   27          0  |         0         0          0         0         0
MAY-26   8200 C        0       0       0       0       0  |       0       0       0     731     +102   26          0  |         0         0          0         0         0
MAY-26   8300 C        0       0       0       0       0  |       0       0       0     654      +97   26          0  |         0         0          0         0         0
MAY-26   8400 C        0       0       0       0       0  |       0       0       0     581      +93   25          0  |         0         0          0         0         0
MAY-26   8500 C        0       0       0       0       0  |       0       0       0     511      +93   25          0  |       450       447          0        53         0
MAY-26   8600 C        0       0       0       0       0  |       0       0       0     431      +70   23          0  |         0         0          0         0         0
MAY-26   8700 C        0       0       0       0       0  |       0       0       0     371      +60   23          0  |         0         0          0         0         0
MAY-26   8800 C        0       0       0       0       0  |       0       0       0     319      +54   22          0  |         0         0          0         0         0
MAY-26   8900 C        0       0       0       0       0  |       0       0       0     272      +45   22          0  |         0         0          0         0         0
MAY-26   9000 C        0       0       0       0       0  |       0       0       0     233      +39   22          0  |       204       204          0       189         0
MAY-26   9100 C        0       0       0       0       0  |       0       0       0     198      +34   22          0  |         0         0          0      1400         0
MAY-26   9200 C        0       0       0       0       0  |       0       0       0     167      +29   22          0  |       564       564          0      2500         0
MAY-26   9300 C        0       0       0       0       0  |       0       0       0     140      +24   23          0  |        97        97          0         1         0
MAY-26   9400 C        0       0       0       0       0  |       0       0       0     116      +20   22          0  |         0         0          0         0         0
MAY-26   9500 C        0       0       0       0       0  |       0       0       0      96      +16   23          0  |         0         0          0       685         0
MAY-26   9600 C        0       0       0       0       0  |       0       0       0      80      +13   23          0  |         0         0          0         0         0
MAY-26   9700 C        0       0       0       0       0  |       0       0       0      67      +11   23          0  |         0         0          0      1875         0
MAY-26   9800 C        0       0       0       0       0  |       0       0       0      55       +9   23          0  |         0         0          0         0         0
MAY-26   9900 C        0       0       0       0       0  |       0       0       0      44       +7   23          0  |         0         0          0         0         0
MAY-26  10000 C        0       0       0       0       0  |       0       0       0      35       +5   23          0  |         0         0          0         0         0
MAY-26  10100 C        0       0       0       0       0  |       0       0       0      28       +4   23          0  |         0         0          0         0         0
MAY-26  10200 C        0       0       0       0       0  |       0       0       0      22       +3   23          0  |         0         0          0         0         0
MAY-26  10300 C        0       0       0       0       0  |       0       0       0      17       +2   23          0  |         0         0          0      1000         0
MAY-26  10400 C        0       0       0       0       0  |       0       0       0      14       +2   23          0  |         0         0          0         0         0
MAY-26  10500 C        0       0       0       0       0  |       0       0       0      11       +2   23          0  |         0         0          0         0         0
MAY-26  10600 C        0       0       0       0       0  |       0       0       0       8       +1   23          0  |         0         0          0         0         0
MAY-26  10700 C        0       0       0       0       0  |       0       0       0       6       +1   23          0  |         0         0          0         0         0
MAY-26  10800 C        0       0       0       0       0  |       0       0       0       5       +1   23          0  |         0         0          0         0         0
MAY-26  10900 C        0       0       0       0       0  |       0       0       0       3        0   22          0  |         0         0          0         0         0
MAY-26  11000 C        0       0       0       0       0  |       0       0       0       2        0   22          0  |         0         0          0         0         0
MAY-26  11100 C        0       0       0       0       0  |       0       0       0       1        0   21          0  |         0         0          0         0         0
MAY-26  11200 C        0       0       0       0       0  |       0       0       0       1        0   22          0  |         0         0          0         0         0
MAY-26  11300 C        0       0       0       0       0  |       0       0       0       1        0   23          0  |         0         0          0         0         0
MAY-26  11400 C        0       0       0       0       0  |       0       0       0       1        0   23          0  |         0         0          0         0         0
MAY-26  11500 C        0       0       0       0       0  |       0       0       0       1        0   24          0  |         0         0          0         0         0
MAY-26  11600 C        0       0       0       0       0  |       0       0       0       1        0   25          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0      7703         0

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
MAY-26   6700 P        0       0       0       0       0  |       0       0       0      11      -12   34          0  |         0         0          0         0         0
MAY-26   6800 P        0       0       0       0       0  |       0       0       0      14      -12   34          0  |         0         0          0      1000         0
MAY-26   6900 P        0       0       0       0       0  |       0       0       0      17      -14   33          0  |         0         0          0         0         0
MAY-26   7000 P        0       0       0       0       0  |       0       0       0      20      -16   33          0  |         0         0          0       100         0
MAY-26   7100 P        0       0       0       0       0  |       0       0       0      24      -18   32          0  |         0         0          0         0         0
MAY-26   7200 P        0       0       0       0       0  |       0       0       0      29      -20   32          0  |         0         0          0         0         0
MAY-26   7300 P        0       0       0       0       0  |       0       0       0      34      -23   31          0  |         0         0          0         0         0
MAY-26   7400 P        0       0       0       0       0  |       0       0       0      41      -25   31          0  |         0         0          0         0         0
MAY-26   7500 P        0       0       0       0       0  |       0       0       0      49      -25   30          0  |         0         0          0         0         0
MAY-26   7600 P        0       0       0       0       0  |       0       0       0      57      -26   30          0  |         0         0          0         0         0
MAY-26   7700 P        0       0       0       0       0  |       0       0       0      66      -30   29          0  |         0         0          0         0         0
MAY-26   7800 P        0       0       0       0       0  |       0       0       0      76      -34   28          0  |         0         0          0      2500         0
MAY-26   7900 P        0       0       0       0       0  |       0       0       0      88      -39   27          0  |         0         0          0         0         0
MAY-26   8000 P        0       0       0       0       0  |       0       0       0     103      -42   27          0  |       141       141          0      1646         0
MAY-26   8100 P        0       0       0       0       0  |       0       0       0     121      -46   26          0  |         0         0          0         0         0
MAY-26   8200 P        0       0       0       0       0  |       0       0       0     140      -51   26          0  |         0         0          0         0         0
MAY-26   8300 P        0       0       0       0       0  |       0       0       0     163      -55   25          0  |         0         0          0         0         0
MAY-26   8400 P        0       0       0       0       0  |     231     231     231     189      -62   25          7  |       231       231          7      1200         0
MAY-26   8500 P        0       0       0       0       0  |       0       0       0     220      -69   24          0  |       285       236          0        19         0
MAY-26   8600 P        0       0       0       0       0  |       0       0       0     257      -76   24          0  |         0         0          0         0         0
MAY-26   8700 P        0       0       0       0       0  |     342     342     342     298      -84   24          7  |       342       342          7         7        +7
MAY-26   8800 P        0       0       0       0       0  |       0       0       0     346      -90   23          0  |         0         0          0         0         0
MAY-26   8900 P        0       0       0       0       0  |       0       0       0     399     -103   23          0  |         0         0          0         0         0
MAY-26   9000 P        0       0       0       0       0  |       0       0       0     454     -114   23          0  |         0         0          0       700         0
MAY-26   9100 P        0       0       0       0       0  |       0       0       0     518     -119   23          0  |         0         0          0      1400         0
MAY-26   9200 P        0       0       0       0       0  |       0       0       0     586     -125   23          0  |         0         0          0         0         0
MAY-26   9300 P        0       0       0       0       0  |       0       0       0     658     -129   23          0  |         0         0          0         0         0
MAY-26   9400 P        0       0       0       0       0  |       0       0       0     734     -133   23          0  |         0         0          0         0         0
MAY-26   9500 P        0       0       0       0       0  |       0       0       0     813     -137   23          0  |         0         0          0         0         0
MAY-26   9600 P        0       0       0       0       0  |       0       0       0     895     -140   23          0  |         0         0          0         0         0
MAY-26   9700 P        0       0       0       0       0  |       0       0       0     980     -143   23          0  |         0         0          0         0         0
MAY-26   9800 P        0       0       0       0       0  |       0       0       0    1068     -145   23          0  |         0         0          0         0         0
MAY-26   9900 P        0       0       0       0       0  |       0       0       0    1157     -147   23          0  |         0         0          0         0         0
MAY-26  10000 P        0       0       0       0       0  |       0       0       0    1248     -149   23          0  |         0         0          0         0         0
MAY-26  10100 P        0       0       0       0       0  |       0       0       0    1341     -150   23          0  |         0         0          0         0         0
MAY-26  10200 P        0       0       0       0       0  |       0       0       0    1436     -150   23          0  |         0         0          0         0         0
MAY-26  10300 P        0       0       0       0       0  |       0       0       0    1531     -151   23          0  |         0         0          0         0         0
MAY-26  10400 P        0       0       0       0       0  |       0       0       0    1627     -152   23          0  |         0         0          0         0         0
MAY-26  10500 P        0       0       0       0       0  |       0       0       0    1724     -153   23          0  |         0         0          0         0         0
MAY-26  10600 P        0       0       0       0       0  |       0       0       0    1822     -153   23          0  |         0         0          0         0         0
MAY-26  10700 P        0       0       0       0       0  |       0       0       0    1920     -153   23          0  |         0         0          0         0         0
MAY-26  10800 P        0       0       0       0       0  |       0       0       0    2019     -153   23          0  |         0         0          0         0         0
MAY-26  10900 P        0       0       0       0       0  |       0       0       0    2117     -154   22          0  |         0         0          0         0         0
MAY-26  11000 P        0       0       0       0       0  |       0       0       0    2217     -153   23          0  |         0         0          0         0         0
MAY-26  11100 P        0       0       0       0       0  |       0       0       0    2316     -154   23          0  |         0         0          0         0         0
MAY-26  11200 P        0       0       0       0       0  |       0       0       0    2415     -154   22          0  |         0         0          0         0         0
MAY-26  11300 P        0       0       0       0       0  |       0       0       0    2515     -154   23          0  |         0         0          0         0         0
MAY-26  11400 P        0       0       0       0       0  |       0       0       0    2615     -154   23          0  |         0         0          0         0         0
MAY-26  11500 P        0       0       0       0       0  |       0       0       0    2715     -154   24          0  |         0         0          0         0         0
MAY-26  11600 P        0       0       0       0       0  |       0       0       0    2814     -154    0          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT               14  | TOTAL PUT                   14      8572        +7

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                 14     16275        +7

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUN-26   3900 C        0       0       0       0       0  |       0       0       0    4832     +148    0          0  |         0         0          0         0         0
JUN-26   4000 C        0       0       0       0       0  |       0       0       0    4732     +148    0          0  |         0         0          0         0         0
JUN-26   4100 C        0       0       0       0       0  |       0       0       0    4632     +148    0          0  |         0         0          0         0         0
JUN-26   4200 C        0       0       0       0       0  |       0       0       0    4532     +148    0          0  |         0         0          0         0         0
JUN-26   4300 C        0       0       0       0       0  |       0       0       0    4432     +148    0          0  |         0         0          0         0         0
JUN-26   4400 C        0       0       0       0       0  |       0       0       0    4332     +148    0          0  |         0         0          0         0         0
JUN-26   4500 C        0       0       0       0       0  |       0       0       0    4232     +147    0          0  |         0         0          0         0         0
JUN-26   4600 C        0       0       0       0       0  |       0       0       0    4132     +147    0          0  |         0         0          0         0         0
JUN-26   4700 C        0       0       0       0       0  |       0       0       0    4032     +147    0          0  |         0         0          0         0         0
JUN-26   4800 C        0       0       0       0       0  |       0       0       0    3933     +148   41          0  |         0         0          0         0         0
JUN-26   4900 C        0       0       0       0       0  |       0       0       0    3833     +148   40          0  |         0         0          0         0         0
JUN-26   5000 C        0       0       0       0       0  |       0       0       0    3733     +147   39          0  |         0         0          0         0         0
JUN-26   5200 C        0       0       0       0       0  |       0       0       0    3534     +147   39          0  |         0         0          0         0         0
JUN-26   5400 C        0       0       0       0       0  |       0       0       0    3334     +146   36          0  |         0         0          0         0         0
JUN-26   5600 C        0       0       0       0       0  |       0       0       0    3136     +146   37          0  |         0         0          0         0         0
JUN-26   5800 C        0       0       0       0       0  |       0       0       0    2937     +144   35          0  |         0         0          0         0         0
JUN-26   6000 C        0       0       0       0       0  |       0       0       0    2740     +143   34          0  |         0         0          0         0         0
JUN-26   6200 C        0       0       0       0       0  |       0       0       0    2543     +141   33          0  |         0         0          0         0         0
JUN-26   6400 C        0       0       0       0       0  |       0       0       0    2348     +139   33          0  |         0         0          0         0         0
JUN-26   6600 C        0       0       0       0       0  |       0       0       0    2155     +137   32          0  |         0         0          0         0         0
JUN-26   6700 C        0       0       0       0       0  |       0       0       0    2059     +136   32          0  |         0         0          0         0         0
JUN-26   6800 C        0       0       0       0       0  |       0       0       0    1964     +134   31          0  |         0         0          0       500         0
JUN-26   6900 C        0       0       0       0       0  |       0       0       0    1869     +132   31          0  |         0         0          0         0         0
JUN-26   7000 C        0       0       0       0       0  |       0       0       0    1775     +130   30          0  |       977       977          0         2         0
JUN-26   7100 C        0       0       0       0       0  |       0       0       0    1682     +128   30          0  |         0         0          0         0         0
JUN-26   7200 C        0       0       0       0       0  |       0       0       0    1590     +126   29          0  |         0         0          0         0         0
JUN-26   7300 C        0       0       0       0       0  |       0       0       0    1499     +123   29          0  |         0         0          0         0         0
JUN-26   7400 C        0       0       0       0       0  |       0       0       0    1410     +121   29          0  |         0         0          0         0         0
JUN-26   7500 C        0       0       0       0       0  |       0       0       0    1322     +118   28          0  |         0         0          0         0         0
JUN-26   7600 C        0       0       0       0       0  |       0       0       0    1235     +114   28          0  |         0         0          0         0         0
JUN-26   7700 C        0       0       0       0       0  |       0       0       0    1150     +111   27          0  |         0         0          0         0         0
JUN-26   7800 C        0       0       0       0       0  |       0       0       0    1067     +108   27          0  |         0         0          0         0         0
JUN-26   7900 C        0       0       0       0       0  |       0       0       0     986     +104   26          0  |         0         0          0         0         0
JUN-26   8000 C        0       0       0       0       0  |       0       0       0     907     +100   26          0  |         0         0          0         0         0
JUN-26   8100 C        0       0       0       0       0  |       0       0       0     831      +96   26          0  |         0         0          0         0         0
JUN-26   8200 C        0       0       0       0       0  |       0       0       0     757      +91   25          0  |         0         0          0         0         0
JUN-26   8300 C        0       0       0       0       0  |       0       0       0     686      +87   25          0  |         0         0          0         0         0
JUN-26   8400 C        0       0       0       0       0  |       0       0       0     617      +81   24          0  |         0         0          0      1350         0
JUN-26   8500 C        0       0       0       0       0  |       0       0       0     553      +79   24          0  |         0         0          0      2690         0
JUN-26   8600 C        0       0       0       0       0  |       0       0       0     487      +66   23          0  |         0         0          0      1305         0
JUN-26   8700 C        0       0       0       0       0  |       0       0       0     433      +61   23          0  |       378       304          0      1325         0
JUN-26   8800 C        0       0       0       0       0  |       0       0       0     383      +54   23          0  |       514       333          0      2600         0
JUN-26   8900 C        0       0       0       0       0  |     343     343     343     338      +49   23          6  |       552       251          6       793        +6
JUN-26   9000 C        0       0       0       0       0  |     298     307     298     297      +44   23        280  |       475       222        280      9860       -20
JUN-26   9100 C        0       0       0       0       0  |       0       0       0     261      +38   23          0  |       450       234          0      2785         0
JUN-26   9200 C        0       0       0       0       0  |     230     230     230     229      +33   23          5  |       526       197          5      5179        +5
JUN-26   9300 C        0       0       0       0       0  |       0       0       0     201      +30   23          0  |       435       174          0      3667         0
JUN-26   9400 C        0       0       0       0       0  |       0       0       0     175      +26   23        600  |       403       403        600      2393      +100
JUN-26   9500 C        0       0       0       0       0  |       0       0       0     153      +22   23       1100  |       402       383       1100      5800      +700
JUN-26   9600 C        0       0       0       0       0  |       0       0       0     132      +19   23          0  |       322       100          0      2470         0
JUN-26   9700 C        0       0       0       0       0  |       0       0       0     116      +17   23          0  |       364       238          0      4650         0
JUN-26   9800 C        0       0       0       0       0  |       0       0       0     101      +16   23          0  |       640       249          0      3164         0
JUN-26   9900 C        0       0       0       0       0  |       0       0       0      88      +13   23          0  |       252       191          0       465         0
JUN-26  10000 C        0       0       0       0       0  |       0       0       0      77      +12   24          0  |       246       162          0      8567         0
JUN-26  10100 C        0       0       0       0       0  |       0       0       0      66      +11   24          0  |       278       147          0        13         0
JUN-26  10200 C        0       0       0       0       0  |       0       0       0      56       +9   24          0  |       331        56          0       560         0
JUN-26  10300 C        0       0       0       0       0  |       0       0       0      48       +8   24          0  |       217       147          0         0         0
JUN-26  10400 C        0       0       0       0       0  |       0       0       0      40       +6   24        400  |       211       106        400      2100      +400
JUN-26  10500 C        0       0       0       0       0  |       0       0       0      34       +6   24        900  |       180        39        900      8282      +900
JUN-26  10600 C        0       0       0       0       0  |       0       0       0      28       +5   24          0  |       178       133          0       828         0
JUN-26  10700 C        0       0       0       0       0  |       0       0       0      23       +4   23          0  |       148       139          0        28         0
JUN-26  10800 C        0       0       0       0       0  |      31      31      31      20       +4   24         48  |       350        31         48      4079        -7
JUN-26  10900 C        0       0       0       0       0  |       0       0       0      16       +2   23          0  |         0         0          0       315         0
JUN-26  11000 C        0       0       0       0       0  |       0       0       0      14       +3   24        500  |         0         0        500      7650      +500
JUN-26  11100 C        0       0       0       0       0  |       0       0       0      11       +2   23          0  |         0         0          0         0         0
JUN-26  11200 C        0       0       0       0       0  |       0       0       0       9       +1   23          0  |         0         0          0      3000         0
JUN-26  11300 C        0       0       0       0       0  |       0       0       0       8       +2   24          0  |         0         0          0         0         0
JUN-26  11400 C        0       0       0       0       0  |       0       0       0       6       +1   23          0  |         0         0          0         0         0
JUN-26  11500 C        0       0       0       0       0  |       0       0       0       5       +1   23          0  |        37        37          0      6357         0
JUN-26  11600 C        0       0       0       0       0  |       0       0       0       4       +1   23          0  |         0         0          0      3300         0
JUN-26  11700 C        0       0       0       0       0  |       0       0       0       3       +1   23          0  |         0         0          0         0         0
JUN-26  11800 C        0       0       0       0       0  |       0       0       0       2       +1   23          0  |         0         0          0         0         0
JUN-26  12000 C        0       0       0       0       0  |       0       0       0       1        0   22          0  |        52        52          0      2707         0
JUN-26  12200 C        0       0       0       0       0  |       0       0       0       1        0   23          0  |         0         0          0         0         0
JUN-26  12400 C        0       0       0       0       0  |       0       0       0       1        0   24          0  |         0         0          0         0         0
JUN-26  12600 C        0       0       0       0       0  |       0       0       0       1        0   25          0  |        99        99          0         7         0
JUN-26  12800 C        0       0       0       0       0  |       0       0       0       1        0   26          0  |         0         0          0         0         0
JUN-26  13000 C        0       0       0       0       0  |       0       0       0       1        0   27          0  |        84        83          0       314         0
JUN-26  13200 C        0       0       0       0       0  |       0       0       0       1        0   28          0  |         0         0          0         0         0
JUN-26  13400 C        0       0       0       0       0  |       0       0       0       1        0   29          0  |         0         0          0         0         0
JUN-26  13600 C        0       0       0       0       0  |       0       0       0       1        0   30          0  |         0         0          0         0         0
JUN-26  13800 C        0       0       0       0       0  |       0       0       0       1        0   31          0  |         0         0          0         0         0
JUN-26  14000 C        0       0       0       0       0  |       0       0       0       1        0   32          0  |         0         0          0         0         0
JUN-26  14200 C        0       0       0       0       0  |       0       0       0       1        0   33          0  |         0         0          0         0         0
JUN-26  14400 C        0       0       0       0       0  |       0       0       0       1        0   33          0  |         0         0          0         0         0
JUN-26  14600 C        0       0       0       0       0  |       0       0       0       1        0   34          0  |         0         0          0         0         0
JUN-26  14800 C        0       0       0       0       0  |       0       0       0       1        0   35          0  |         0         0          0         0         0
JUN-26  15000 C        0       0       0       0       0  |       0       0       0       1        0   36          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL            3839  | TOTAL CALL                3839     99105     +2584

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUN-26   3900 P        0       0       0       0       0  |       0       0       0       1        0   55          0  |         0         0          0         0         0
JUN-26   4000 P        0       0       0       0       0  |       0       0       0       1        0   53          0  |         0         0          0         0         0
JUN-26   4100 P        0       0       0       0       0  |       0       0       0       1        0   52          0  |         0         0          0         0         0
JUN-26   4200 P        0       0       0       0       0  |       0       0       0       1        0   50          0  |         0         0          0         0         0
JUN-26   4300 P        0       0       0       0       0  |       0       0       0       1        0   49          0  |         0         0          0         0         0
JUN-26   4400 P        0       0       0       0       0  |       0       0       0       1        0   47          0  |         0         0          0         0         0
JUN-26   4500 P        0       0       0       0       0  |       0       0       0       1        0   46          0  |         0         0          0         0         0
JUN-26   4600 P        0       0       0       0       0  |       0       0       0       1        0   44          0  |         0         0          0         0         0
JUN-26   4700 P        0       0       0       0       0  |       0       0       0       1        0   43          0  |         0         0          0         0         0
JUN-26   4800 P        0       0       0       0       0  |       0       0       0       1        0   41          0  |         0         0          0         0         0
JUN-26   4900 P        0       0       0       0       0  |       0       0       0       1        0   40          0  |         0         0          0         0         0
JUN-26   5000 P        0       0       0       0       0  |       0       0       0       1       -1   39          0  |         0         0          0         0         0
JUN-26   5200 P        0       0       0       0       0  |       0       0       0       1       -2   36          0  |         0         0          0         0         0
JUN-26   5400 P        0       0       0       0       0  |       0       0       0       2       -2   36          0  |        22        22          0        13         0
JUN-26   5600 P        0       0       0       0       0  |       0       0       0       4       -2   37          0  |         0         0          0         0         0
JUN-26   5800 P        0       0       0       0       0  |       0       0       0       5       -4   35          0  |         0         0          0         0         0
JUN-26   6000 P        0       0       0       0       0  |       0       0       0       8       -5   34          0  |        34        30          0       976         0
JUN-26   6200 P        0       0       0       0       0  |       0       0       0      11       -7   33          0  |       330        44          0       553         0
JUN-26   6400 P        0       0       0       0       0  |       0       0       0      16       -9   33          0  |         0         0          0         0         0
JUN-26   6600 P        0       0       0       0       0  |       0       0       0      23      -11   32          0  |         0         0          0      1300         0
JUN-26   6700 P        0       0       0       0       0  |       0       0       0      27      -12   32          0  |         0         0          0       800         0
JUN-26   6800 P        0       0       0       0       0  |       0       0       0      32      -14   31          0  |       500        74          0       500         0
JUN-26   6900 P        0       0       0       0       0  |       0       0       0      37      -17   31          0  |         0         0          0         0         0
JUN-26   7000 P        0       0       0       0       0  |       0       0       0      44      -19   30          0  |       253        52          0      6950         0
JUN-26   7100 P        0       0       0       0       0  |       0       0       0      52      -20   30          0  |         0         0          0         0         0
JUN-26   7200 P        0       0       0       0       0  |       0       0       0      60      -23   30          0  |       600       500          0         4         0
JUN-26   7300 P        0       0       0       0       0  |       0       0       0      70      -25   29          0  |        66        65          0      6850         0
JUN-26   7400 P        0       0       0       0       0  |       0       0       0      80      -29   29          0  |       116        77          0      3088         0
JUN-26   7500 P        0       0       0       0       0  |       0       0       0      92      -29   28          0  |       117       111          0      2000         0
JUN-26   7600 P        0       0       0       0       0  |       0       0       0     103      -31   28          0  |       203       109          0       307         0
JUN-26   7700 P        0       0       0       0       0  |       0       0       0     116      -34   27        600  |       187        83        600      1297      -300
JUN-26   7800 P        0       0       0       0       0  |       0       0       0     131      -39   27          0  |       163        90          0      7490         0
JUN-26   7900 P        0       0       0       0       0  |       0       0       0     149      -43   26          0  |       244       105          0       209         0
JUN-26   8000 P        0       0       0       0       0  |       0       0       0     170      -47   26        400  |       194       116        400     20587      +400
JUN-26   8100 P        0       0       0       0       0  |       0       0       0     193      -51   25          0  |       307       120          0      2105         0
JUN-26   8200 P        0       0       0       0       0  |       0       0       0     218      -55   25          0  |       303       140          0      4735         0
JUN-26   8300 P        0       0       0       0       0  |       0       0       0     246      -61   24          0  |       354       160          0      1880         0
JUN-26   8400 P        0       0       0       0       0  |       0       0       0     278      -67   24          0  |       384       197          0      1880         0
JUN-26   8500 P        0       0       0       0       0  |       0       0       0     314      -74   24          0  |       419       207          0     10062         0
JUN-26   8600 P        0       0       0       0       0  |       0       0       0     355      -79   23          0  |       420       302          0      2664         0
JUN-26   8700 P        0       0       0       0       0  |     393     393     393     401      -85   23         11  |       465       266         11      4452       +11
JUN-26   8800 P        0       0       0       0       0  |       0       0       0     452      -90   23          0  |       297       297          0      2000         0
JUN-26   8900 P        0       0       0       0       0  |       0       0       0     506     -106   23          0  |         0         0          0      6850         0
JUN-26   9000 P        0       0       0       0       0  |       0       0       0     572     -105   23          0  |       485       309          0      9999         0
JUN-26   9100 P        0       0       0       0       0  |       0       0       0     637     -109   23          0  |       694       459          0      8716         0
JUN-26   9200 P        0       0       0       0       0  |       0       0       0     704     -114   23          0  |       747       383          0      3709         0
JUN-26   9300 P        0       0       0       0       0  |       0       0       0     775     -117   23          0  |       658       428          0      3767         0
JUN-26   9400 P        0       0       0       0       0  |       0       0       0     849     -121   23          0  |         0         0          0      1500         0
JUN-26   9500 P        0       0       0       0       0  |       0       0       0     925     -125   23          0  |         0         0          0      4400         0
JUN-26   9600 P        0       0       0       0       0  |       0       0       0    1005     -127   23          0  |       597       597          0       707         0
JUN-26   9700 P        0       0       0       0       0  |       0       0       0    1086     -130   23          0  |         0         0          0       850         0
JUN-26   9800 P        0       0       0       0       0  |       0       0       0    1170     -132   23          0  |         0         0          0         0         0
JUN-26   9900 P        0       0       0       0       0  |       0       0       0    1255     -135   23          0  |         0         0          0         0         0
JUN-26  10000 P        0       0       0       0       0  |       0       0       0    1343     -136   23          0  |         0         0          0         0         0
JUN-26  10100 P        0       0       0       0       0  |       0       0       0    1432     -138   23          0  |         0         0          0         0         0
JUN-26  10200 P        0       0       0       0       0  |       0       0       0    1522     -140   23          0  |         0         0          0         0         0
JUN-26  10300 P        0       0       0       0       0  |       0       0       0    1614     -141   23          0  |         0         0          0         0         0
JUN-26  10400 P        0       0       0       0       0  |       0       0       0    1707     -142   23          0  |         0         0          0         0         0
JUN-26  10500 P        0       0       0       0       0  |       0       0       0    1801     -143   23          0  |         0         0          0         0         0
JUN-26  10600 P        0       0       0       0       0  |       0       0       0    1896     -143   24          0  |         0         0          0         0         0
JUN-26  10700 P        0       0       0       0       0  |       0       0       0    1991     -144   23          0  |         0         0          0         0         0
JUN-26  10800 P        0       0       0       0       0  |       0       0       0    2088     -144   24          0  |         0         0          0         0         0
JUN-26  10900 P        0       0       0       0       0  |       0       0       0    2184     -146   23          0  |         0         0          0         0         0
JUN-26  11000 P        0       0       0       0       0  |       0       0       0    2282     -145   24          0  |         0         0          0         0         0
JUN-26  11100 P        0       0       0       0       0  |       0       0       0    2379     -146   23          0  |         0         0          0         0         0
JUN-26  11200 P        0       0       0       0       0  |       0       0       0    2477     -147   23          0  |         0         0          0         0         0
JUN-26  11300 P        0       0       0       0       0  |       0       0       0    2576     -146   24          0  |         0         0          0         0         0
JUN-26  11400 P        0       0       0       0       0  |       0       0       0    2674     -147   23          0  |         0         0          0         0         0
JUN-26  11500 P        0       0       0       0       0  |       0       0       0    2773     -147   23          0  |         0         0          0         0         0
JUN-26  11600 P        0       0       0       0       0  |       0       0       0    2872     -148   23          0  |         0         0          0         0         0
JUN-26  11700 P        0       0       0       0       0  |       0       0       0    2972     -147   24          0  |         0         0          0         0         0
JUN-26  11800 P        0       0       0       0       0  |       0       0       0    3071     -147   24          0  |         0         0          0         0         0
JUN-26  12000 P        0       0       0       0       0  |       0       0       0    3270     -148   24          0  |         0         0          0         0         0
JUN-26  12200 P        0       0       0       0       0  |       0       0       0    3469     -148   23          0  |         0         0          0         0         0
JUN-26  12400 P        0       0       0       0       0  |       0       0       0    3669     -148   24          0  |         0         0          0         0         0
JUN-26  12600 P        0       0       0       0       0  |       0       0       0    3869     -147   25          0  |         0         0          0         0         0
JUN-26  12800 P        0       0       0       0       0  |       0       0       0    4068     -148    0          0  |         0         0          0         0         0
JUN-26  13000 P        0       0       0       0       0  |       0       0       0    4268     -148    0          0  |         0         0          0         0         0
JUN-26  13200 P        0       0       0       0       0  |       0       0       0    4468     -148    0          0  |         0         0          0         0         0
JUN-26  13400 P        0       0       0       0       0  |       0       0       0    4668     -148    0          0  |         0         0          0         0         0
JUN-26  13600 P        0       0       0       0       0  |       0       0       0    4868     -148    0          0  |         0         0          0         0         0
JUN-26  13800 P        0       0       0       0       0  |       0       0       0    5068     -148    0          0  |         0         0          0         0         0
JUN-26  14000 P        0       0       0       0       0  |       0       0       0    5268     -148    0          0  |         0         0          0         0         0
JUN-26  14200 P        0       0       0       0       0  |       0       0       0    5468     -148    0          0  |         0         0          0         0         0
JUN-26  14400 P        0       0       0       0       0  |       0       0       0    5668     -148    0          0  |         0         0          0         0         0
JUN-26  14600 P        0       0       0       0       0  |       0       0       0    5868     -148    0          0  |         0         0          0         0         0
JUN-26  14800 P        0       0       0       0       0  |       0       0       0    6068     -148    0          0  |         0         0          0         0         0
JUN-26  15000 P        0       0       0       0       0  |       0       0       0    6268     -148    0          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT             1011  | TOTAL PUT                 1011    123200      +111

                                                                                                                      | MONTH PUT/CALL RATIO      0.26
                                                                                                                      | MONTH TOTAL               4850    222305     +2695

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
SEP-26   6000 C        0       0       0       0       0  |       0       0       0    2744     +142   30          0  |         0         0          0         0         0
SEP-26   6700 C        0       0       0       0       0  |       0       0       0    2091     +132   29          0  |         0         0          0         0         0
SEP-26   6800 C        0       0       0       0       0  |       0       0       0    2002     +131   28          0  |         0         0          0         0         0
SEP-26   6900 C        0       0       0       0       0  |       0       0       0    1913     +128   28          0  |         0         0          0         0         0
SEP-26   7000 C        0       0       0       0       0  |       0       0       0    1825     +126   28          0  |         0         0          0         0         0
SEP-26   7100 C        0       0       0       0       0  |       0       0       0    1739     +124   28          0  |         0         0          0         0         0
SEP-26   7200 C        0       0       0       0       0  |       0       0       0    1654     +122   27          0  |         0         0          0         0         0
SEP-26   7300 C        0       0       0       0       0  |       0       0       0    1570     +119   27          0  |         0         0          0         0         0
SEP-26   7400 C        0       0       0       0       0  |       0       0       0    1488     +116   27          0  |         0         0          0         0         0
SEP-26   7500 C        0       0       0       0       0  |       0       0       0    1407     +113   26          0  |         0         0          0         0         0
SEP-26   7600 C        0       0       0       0       0  |       0       0       0    1328     +110   26          0  |         0         0          0         0         0
SEP-26   7700 C        0       0       0       0       0  |       0       0       0    1251     +107   26          0  |         0         0          0         0         0
SEP-26   7800 C        0       0       0       0       0  |       0       0       0    1175     +103   26          0  |         0         0          0         0         0
SEP-26   7900 C        0       0       0       0       0  |       0       0       0    1102     +100   25          0  |         0         0          0         0         0
SEP-26   8000 C        0       0       0       0       0  |       0       0       0    1030      +96   25          0  |         0         0          0         0         0
SEP-26   8100 C        0       0       0       0       0  |       0       0       0     961      +93   25          0  |         0         0          0         0         0
SEP-26   8200 C        0       0       0       0       0  |       0       0       0     894      +89   25          0  |         0         0          0         0         0
SEP-26   8300 C        0       0       0       0       0  |       0       0       0     829      +85   24          0  |         0         0          0         0         0
SEP-26   8400 C        0       0       0       0       0  |       0       0       0     767      +82   24          0  |         0         0          0       700         0
SEP-26   8500 C        0       0       0       0       0  |       0       0       0     707      +82   24          0  |         0         0          0         0         0
SEP-26   8600 C        0       0       0       0       0  |       0       0       0     643      +68   23          0  |         0         0          0         0         0
SEP-26   8700 C        0       0       0       0       0  |       0       0       0     592      +61   23          0  |         0         0          0         0         0
SEP-26   8800 C        0       0       0       0       0  |       0       0       0     544      +60   23          0  |         0         0          0         0         0
SEP-26   8900 C        0       0       0       0       0  |       0       0       0     501      +57   23          0  |         0         0          0         0         0
SEP-26   9000 C        0       0       0       0       0  |       0       0       0     459      +54   23          0  |       638       638          0      1607         0
SEP-26   9100 C        0       0       0       0       0  |       0       0       0     420      +49   23          0  |       592       592          0      1907         0
SEP-26   9200 C        0       0       0       0       0  |       0       0       0     385      +47   23          0  |       549       292          0      2537         0
SEP-26   9300 C        0       0       0       0       0  |       0       0       0     352      +42   23          0  |       783       508          0      1400         0
SEP-26   9400 C        0       0       0       0       0  |       0       0       0     322      +39   23          0  |         0         0          0       600         0
SEP-26   9500 C        0       0       0       0       0  |       0       0       0     294      +36   23          0  |       703       703          0      1503         0
SEP-26   9600 C        0       0       0       0       0  |       0       0       0     268      +33   23          0  |         0         0          0         0         0
SEP-26   9700 C        0       0       0       0       0  |       0       0       0     246      +31   23          0  |         0         0          0         0         0
SEP-26   9800 C        0       0       0       0       0  |       0       0       0     224      +27   23          0  |         0         0          0      1400         0
SEP-26   9900 C        0       0       0       0       0  |       0       0       0     204      +24   23          0  |         0         0          0         0         0
SEP-26  10000 C        0       0       0       0       0  |     163     163     163     186      +23   23         20  |       459       163         20      3760         0
SEP-26  10100 C        0       0       0       0       0  |       0       0       0     170      +21   23          0  |         0         0          0         0         0
SEP-26  10200 C        0       0       0       0       0  |       0       0       0     155      +17   23          0  |         0         0          0      2800         0
SEP-26  10300 C        0       0       0       0       0  |       0       0       0     142      +16   24          0  |         0         0          0         0         0
SEP-26  10400 C        0       0       0       0       0  |       0       0       0     130      +16   24          0  |         0         0          0         0         0
SEP-26  10500 C        0       0       0       0       0  |       0       0       0     119      +19   24          0  |       300       300          0      3500         0
SEP-26  10600 C        0       0       0       0       0  |       0       0       0     104      +14   24          0  |       303       198          0        42         0
SEP-26  10700 C        0       0       0       0       0  |       0       0       0      94      +13   24          0  |       280       262          0        21         0
SEP-26  10800 C        0       0       0       0       0  |       0       0       0      85      +12   24       1100  |       252       252       1100      3807      +600
SEP-26  10900 C        0       0       0       0       0  |       0       0       0      76      +11   24          0  |         0         0          0         0         0
SEP-26  11000 C        0       0       0       0       0  |       0       0       0      69      +11   24          0  |         0         0          0      1200         0
SEP-26  11100 C        0       0       0       0       0  |       0       0       0      62      +10   24          0  |         0         0          0         0         0
SEP-26  11200 C        0       0       0       0       0  |       0       0       0      55       +8   24          0  |         0         0          0         0         0
SEP-26  11300 C        0       0       0       0       0  |       0       0       0      50       +8   24          0  |         0         0          0         0         0
SEP-26  11400 C        0       0       0       0       0  |       0       0       0      45       +8   24          0  |         0         0          0         0         0
SEP-26  11500 C        0       0       0       0       0  |       0       0       0      40       +7   24          0  |         0         0          0         0         0
SEP-26  11600 C        0       0       0       0       0  |       0       0       0      36       +6   24          0  |         0         0          0         0         0
SEP-26  11700 C        0       0       0       0       0  |       0       0       0      32       +5   24          0  |         0         0          0         0         0
SEP-26  11800 C        0       0       0       0       0  |       0       0       0      29       +5   24          0  |         0         0          0       500         0

                              TOTAL CALL               0  |                               TOTAL CALL            1120  | TOTAL CALL                1120     27284      +600

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
SEP-26   6000 P        0       0       0       0       0  |       0       0       0      30       -8   30          0  |         0         0          0         0         0
SEP-26   6700 P        0       0       0       0       0  |       0       0       0      77      -18   29          0  |         0         0          0         0         0
SEP-26   6800 P        0       0       0       0       0  |       0       0       0      88      -19   28          0  |         0         0          0         0         0
SEP-26   6900 P        0       0       0       0       0  |       0       0       0      99      -22   28          0  |         0         0          0         0         0
SEP-26   7000 P        0       0       0       0       0  |       0       0       0     111      -24   28          0  |         0         0          0       400         0
SEP-26   7100 P        0       0       0       0       0  |       0       0       0     125      -31   28          0  |         0         0          0         0         0
SEP-26   7200 P        0       0       0       0       0  |       0       0       0     144      -29   28          0  |         0         0          0         0         0
SEP-26   7300 P        0       0       0       0       0  |       0       0       0     161      -32   27          0  |       182       182          0        17         0
SEP-26   7400 P        0       0       0       0       0  |       0       0       0     178      -29   27          0  |         0         0          0         0         0
SEP-26   7500 P        0       0       0       0       0  |       0       0       0     195      -34   27          0  |         0         0          0         0         0
SEP-26   7600 P        0       0       0       0       0  |       0       0       0     212      -38   26          0  |         0         0          0         0         0
SEP-26   7700 P        0       0       0       0       0  |       0       0       0     233      -40   26          0  |         0         0          0         0         0
SEP-26   7800 P        0       0       0       0       0  |       0       0       0     255      -44   25          0  |       248       242          0        37         0
SEP-26   7900 P        0       0       0       0       0  |       0       0       0     280      -47   25          0  |         0         0          0         0         0
SEP-26   8000 P        0       0       0       0       0  |       0       0       0     307      -52   25          0  |       236       236          0      4501         0
SEP-26   8100 P        0       0       0       0       0  |       0       0       0     337      -55   24          0  |       282       213          0       243         0
SEP-26   8200 P        0       0       0       0       0  |       0       0       0     371      -58   24          0  |       237       237          0      1200         0
SEP-26   8300 P        0       0       0       0       0  |       0       0       0     407      -66   24          0  |       356       356          0        89         0
SEP-26   8400 P        0       0       0       0       0  |       0       0       0     446      -70   24          0  |         0         0          0      2800         0
SEP-26   8500 P        0       0       0       0       0  |       0       0       0     488      -75   24          0  |         0         0          0      5000         0
SEP-26   8600 P        0       0       0       0       0  |       0       0       0     533      -79   23          0  |       524       524          0       550         0
SEP-26   8700 P        0       0       0       0       0  |       0       0       0     582      -84   23          0  |         0         0          0       500         0
SEP-26   8800 P        0       0       0       0       0  |       0       0       0     634      -84   23          0  |         0         0          0         0         0
SEP-26   8900 P        0       0       0       0       0  |       0       0       0     689      -98   23          0  |         0         0          0      1000         0
SEP-26   9000 P        0       0       0       0       0  |       0       0       0     752      -99   23          0  |       853       853          0      7168         0
SEP-26   9100 P        0       0       0       0       0  |       0       0       0     815     -102   23          0  |         0         0          0      1900         0
SEP-26   9200 P        0       0       0       0       0  |       0       0       0     880     -105   23          0  |         0         0          0      3240         0
SEP-26   9300 P        0       0       0       0       0  |       0       0       0     947     -108   23          0  |         0         0          0      1400         0
SEP-26   9400 P        0       0       0       0       0  |       0       0       0    1017     -111   23          0  |         0         0          0       200         0
SEP-26   9500 P        0       0       0       0       0  |       0       0       0    1089     -113   23          0  |         0         0          0       400         0
SEP-26   9600 P        0       0       0       0       0  |       0       0       0    1162     -117   23          0  |         0         0          0         0         0
SEP-26   9700 P        0       0       0       0       0  |       0       0       0    1238     -119   23          0  |         0         0          0         0         0
SEP-26   9800 P        0       0       0       0       0  |       0       0       0    1316     -121   23          0  |         0         0          0         0         0
SEP-26   9900 P        0       0       0       0       0  |       0       0       0    1395     -123   23          0  |         0         0          0         0         0
SEP-26  10000 P        0       0       0       0       0  |       0       0       0    1476     -125   23          0  |         0         0          0         0         0
SEP-26  10100 P        0       0       0       0       0  |       0       0       0    1558     -128   23          0  |         0         0          0         0         0
SEP-26  10200 P        0       0       0       0       0  |       0       0       0    1642     -129   23          0  |         0         0          0         0         0
SEP-26  10300 P        0       0       0       0       0  |       0       0       0    1728     -130   24          0  |         0         0          0         0         0
SEP-26  10400 P        0       0       0       0       0  |       0       0       0    1814     -132   24          0  |         0         0          0         0         0
SEP-26  10500 P        0       0       0       0       0  |       0       0       0    1902     -134   24          0  |         0         0          0         0         0
SEP-26  10600 P        0       0       0       0       0  |       0       0       0    1990     -136   24          0  |         0         0          0         0         0
SEP-26  10700 P        0       0       0       0       0  |       0       0       0    2080     -137   24          0  |         0         0          0         0         0
SEP-26  10800 P        0       0       0       0       0  |       0       0       0    2171     -138   24          0  |         0         0          0         0         0
SEP-26  10900 P        0       0       0       0       0  |       0       0       0    2262     -139   24          0  |         0         0          0         0         0
SEP-26  11000 P        0       0       0       0       0  |       0       0       0    2355     -139   24          0  |         0         0          0         0         0
SEP-26  11100 P        0       0       0       0       0  |       0       0       0    2448     -140   24          0  |         0         0          0         0         0
SEP-26  11200 P        0       0       0       0       0  |       0       0       0    2541     -142   24          0  |         0         0          0         0         0
SEP-26  11300 P        0       0       0       0       0  |       0       0       0    2636     -142   24          0  |         0         0          0         0         0
SEP-26  11400 P        0       0       0       0       0  |       0       0       0    2731     -142   24          0  |         0         0          0         0         0
SEP-26  11500 P        0       0       0       0       0  |       0       0       0    2826     -143   24          0  |         0         0          0         0         0
SEP-26  11600 P        0       0       0       0       0  |       0       0       0    2922     -144   24          0  |         0         0          0         0         0
SEP-26  11700 P        0       0       0       0       0  |       0       0       0    3018     -145   24          0  |         0         0          0         0         0
SEP-26  11800 P        0       0       0       0       0  |       0       0       0    3115     -145   24          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0     30645         0

                                                                                                                      | MONTH PUT/CALL RATIO      0.00
                                                                                                                      | MONTH TOTAL               1120     57929      +600

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-26   3900 C        0       0       0       0       0  |       0       0       0    4844     +152   34          0  |         0         0          0         0         0
DEC-26   4000 C        0       0       0       0       0  |       0       0       0    4744     +151   33          0  |         0         0          0         0         0
DEC-26   4100 C        0       0       0       0       0  |       0       0       0    4645     +151   34          0  |         0         0          0         0         0
DEC-26   4200 C        0       0       0       0       0  |       0       0       0    4546     +151   34          0  |         0         0          0         0         0
DEC-26   4300 C        0       0       0       0       0  |       0       0       0    4447     +151   34          0  |         0         0          0         0         0
DEC-26   4400 C        0       0       0       0       0  |       0       0       0    4347     +150   33          0  |         0         0          0         0         0
DEC-26   4500 C        0       0       0       0       0  |       0       0       0    4249     +150   33          0  |         0         0          0         0         0
DEC-26   4600 C        0       0       0       0       0  |       0       0       0    4150     +149   32          0  |         0         0          0         0         0
DEC-26   4700 C        0       0       0       0       0  |       0       0       0    4051     +148   32          0  |         0         0          0         0         0
DEC-26   4800 C        0       0       0       0       0  |       0       0       0    3953     +148   32          0  |         0         0          0         0         0
DEC-26   4900 C        0       0       0       0       0  |       0       0       0    3855     +147   32          0  |         0         0          0         0         0
DEC-26   5000 C        0       0       0       0       0  |       0       0       0    3758     +147   32          0  |         0         0          0         0         0
DEC-26   5200 C        0       0       0       0       0  |       0       0       0    3563     +145   31          0  |         0         0          0         0         0
DEC-26   5400 C        0       0       0       0       0  |       0       0       0    3370     +143   31          0  |         0         0          0         0         0
DEC-26   5600 C        0       0       0       0       0  |       0       0       0    3179     +141   30          0  |         0         0          0         0         0
DEC-26   5800 C        0       0       0       0       0  |       0       0       0    2990     +139   30          0  |         0         0          0         0         0
DEC-26   6000 C        0       0       0       0       0  |       0       0       0    2804     +137   29          0  |         0         0          0         0         0
DEC-26   6200 C        0       0       0       0       0  |       0       0       0    2620     +133   29          0  |         0         0          0         0         0
DEC-26   6400 C        0       0       0       0       0  |       0       0       0    2440     +130   28          0  |         0         0          0         0         0
DEC-26   6600 C        0       0       0       0       0  |       0       0       0    2263     +127   28          0  |         0         0          0         0         0
DEC-26   6700 C        0       0       0       0       0  |       0       0       0    2177     +126   28          0  |         0         0          0         0         0
DEC-26   6800 C        0       0       0       0       0  |       0       0       0    2091     +123   28          0  |         0         0          0         0         0
DEC-26   6900 C        0       0       0       0       0  |       0       0       0    2006     +121   27          0  |         0         0          0         0         0
DEC-26   7000 C        0       0       0       0       0  |       0       0       0    1923     +119   27          0  |         0         0          0       200         0
DEC-26   7100 C        0       0       0       0       0  |       0       0       0    1841     +117   27          0  |         0         0          0         0         0
DEC-26   7200 C        0       0       0       0       0  |       0       0       0    1760     +115   27          0  |         0         0          0         0         0
DEC-26   7300 C        0       0       0       0       0  |       0       0       0    1681     +113   27          0  |         0         0          0         0         0
DEC-26   7400 C        0       0       0       0       0  |       0       0       0    1603     +111   26          0  |         0         0          0         0         0
DEC-26   7500 C        0       0       0       0       0  |       0       0       0    1526     +108   26          0  |         0         0          0         0         0
DEC-26   7600 C        0       0       0       0       0  |       0       0       0    1451     +106   26          0  |         0         0          0         0         0
DEC-26   7700 C        0       0       0       0       0  |       0       0       0    1378     +104   26          0  |         0         0          0         0         0
DEC-26   7800 C        0       0       0       0       0  |       0       0       0    1306     +101   25          0  |         0         0          0         0         0
DEC-26   7900 C        0       0       0       0       0  |       0       0       0    1237      +99   25          0  |         0         0          0         0         0
DEC-26   8000 C        0       0       0       0       0  |       0       0       0    1168      +96   25          0  |         0         0          0         0         0
DEC-26   8100 C        0       0       0       0       0  |       0       0       0    1102      +93   25          0  |         0         0          0         0         0
DEC-26   8200 C        0       0       0       0       0  |       0       0       0    1038      +91   25          0  |         0         0          0         0         0
DEC-26   8300 C        0       0       0       0       0  |       0       0       0     975      +88   24          0  |         0         0          0         0         0
DEC-26   8400 C        0       0       0       0       0  |       0       0       0     915      +86   24          0  |         0         0          0         0         0
DEC-26   8500 C        0       0       0       0       0  |       0       0       0     856      +86   24          0  |         0         0          0         0         0
DEC-26   8600 C        0       0       0       0       0  |       0       0       0     793      +74   23          0  |         0         0          0       500         0
DEC-26   8700 C        0       0       0       0       0  |       0       0       0     740      +67   23          0  |         0         0          0      1400         0
DEC-26   8800 C        0       0       0       0       0  |       0       0       0     692      +64   23          0  |         0         0          0       200         0
DEC-26   8900 C        0       0       0       0       0  |       0       0       0     648      +63   23          0  |       739       739          0         7         0
DEC-26   9000 C        0       0       0       0       0  |       0       0       0     604      +59   23          0  |         0         0          0      1920         0
DEC-26   9100 C        0       0       0       0       0  |       0       0       0     564      +56   23          0  |         0         0          0       700         0
DEC-26   9200 C        0       0       0       0       0  |       0       0       0     526      +54   23          0  |       845       615          0      1300         0
DEC-26   9300 C        0       0       0       0       0  |       0       0       0     491      +51   23          0  |         0         0          0       650         0
DEC-26   9400 C        0       0       0       0       0  |       0       0       0     457      +48   23          0  |         0         0          0      1400         0
DEC-26   9500 C        0       0       0       0       0  |       0       0       0     425      +44   23          0  |         0         0          0       425         0
DEC-26   9600 C        0       0       0       0       0  |       0       0       0     396      +40   23          0  |         0         0          0       400         0
DEC-26   9700 C        0       0       0       0       0  |       0       0       0     370      +43   23          0  |         0         0          0         0         0
DEC-26   9800 C        0       0       0       0       0  |       0       0       0     345      +31   23          0  |         0         0          0         0         0
DEC-26   9900 C        0       0       0       0       0  |       0       0       0     320      +27   23          0  |         0         0          0         0         0
DEC-26  10000 C        0       0       0       0       0  |       0       0       0     298      +27   23          0  |       824       692          0         0         0
DEC-26  10100 C        0       0       0       0       0  |       0       0       0     278      +26   23          0  |         0         0          0         0         0
DEC-26  10200 C        0       0       0       0       0  |       0       0       0     258      +23   23          0  |         0         0          0       600         0
DEC-26  10300 C        0       0       0       0       0  |       0       0       0     245      +27   24          0  |         0         0          0         0         0
DEC-26  10400 C        0       0       0       0       0  |       0       0       0     227      +26   24          0  |         0         0          0      2100         0
DEC-26  10500 C        0       0       0       0       0  |       0       0       0     210      +30   24          0  |         0         0          0         0         0
DEC-26  10600 C        0       0       0       0       0  |       0       0       0     193      +27   23          0  |         0         0          0         0         0
DEC-26  10700 C        0       0       0       0       0  |       0       0       0     173      +20   23          0  |         0         0          0         0         0
DEC-26  10800 C        0       0       0       0       0  |       0       0       0     159      +18   23          0  |         0         0          0      3000         0
DEC-26  10900 C        0       0       0       0       0  |       0       0       0     147      +18   23          0  |         0         0          0      3000         0
DEC-26  11000 C        0       0       0       0       0  |       0       0       0     135      +13   23          0  |         0         0          0      6350         0
DEC-26  11100 C        0       0       0       0       0  |       0       0       0     124      +15   23          0  |         0         0          0         0         0
DEC-26  11200 C        0       0       0       0       0  |       0       0       0     114      +14   23          0  |         0         0          0      3000         0
DEC-26  11300 C        0       0       0       0       0  |       0       0       0     104      +12   23          0  |         0         0          0         0         0
DEC-26  11400 C        0       0       0       0       0  |       0       0       0      96       +9   23          0  |         0         0          0         0         0
DEC-26  11500 C        0       0       0       0       0  |       0       0       0      88      +11   23          0  |         0         0          0         0         0
DEC-26  11600 C        0       0       0       0       0  |       0       0       0      80      +10   23          0  |         0         0          0         0         0
DEC-26  11800 C        0       0       0       0       0  |       0       0       0      67       +8   23          0  |         0         0          0         0         0
DEC-26  12000 C        0       0       0       0       0  |       0       0       0      56       +7   23          0  |         0         0          0       200         0
DEC-26  12200 C        0       0       0       0       0  |       0       0       0      47       +6   23          0  |         0         0          0         0         0
DEC-26  12400 C        0       0       0       0       0  |       0       0       0      39       +5   23          0  |         0         0          0         0         0
DEC-26  12600 C        0       0       0       0       0  |       0       0       0      32       +4   23          0  |         0         0          0         0         0
DEC-26  12800 C        0       0       0       0       0  |       0       0       0      26       +3   23          0  |         0         0          0         0         0
DEC-26  13000 C        0       0       0       0       0  |       0       0       0      22       +3   23          0  |         0         0          0         0         0
DEC-26  13200 C        0       0       0       0       0  |       0       0       0      18       +2   23          0  |         0         0          0         0         0
DEC-26  13400 C        0       0       0       0       0  |       0       0       0      15       +2   23          0  |         0         0          0         0         0
DEC-26  13600 C        0       0       0       0       0  |       0       0       0      12       +2   23          0  |         0         0          0         0         0
DEC-26  13800 C        0       0       0       0       0  |       0       0       0      10       +1   23          0  |         0         0          0         0         0
DEC-26  14000 C        0       0       0       0       0  |       0       0       0       8       +1   23          0  |         0         0          0         0         0
DEC-26  14200 C        0       0       0       0       0  |       0       0       0       6        0   23          0  |         0         0          0         0         0
DEC-26  14400 C        0       0       0       0       0  |       0       0       0       5        0   23          0  |         0         0          0         0         0
DEC-26  14600 C        0       0       0       0       0  |       0       0       0       4        0   23          0  |         0         0          0         0         0
DEC-26  14800 C        0       0       0       0       0  |       0       0       0       3        0   22          0  |         0         0          0         0         0
DEC-26  15000 C        0       0       0       0       0  |       0       0       0       2        0   22          0  |         0         0          0       900         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0     28252         0

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-26   3900 P        0       0       0       0       0  |       0       0       0       1       -2   32          0  |         0         0          0         0         0
DEC-26   4000 P        0       0       0       0       0  |       0       0       0       1       -3   31          0  |         0         0          0         0         0
DEC-26   4100 P        0       0       0       0       0  |       0       0       0       2       -3   32          0  |         0         0          0         0         0
DEC-26   4200 P        0       0       0       0       0  |       0       0       0       3       -3   33          0  |         0         0          0         0         0
DEC-26   4300 P        0       0       0       0       0  |       0       0       0       4       -3   33          0  |         0         0          0         0         0
DEC-26   4400 P        0       0       0       0       0  |       0       0       0       5       -3   33          0  |         0         0          0         0         0
DEC-26   4500 P        0       0       0       0       0  |       0       0       0       7       -3   33          0  |         0         0          0       400         0
DEC-26   4600 P        0       0       0       0       0  |       0       0       0       8       -4   32          0  |         0         0          0         0         0
DEC-26   4700 P        0       0       0       0       0  |       0       0       0       9       -5   32          0  |         0         0          0         0         0
DEC-26   4800 P        0       0       0       0       0  |       0       0       0      11       -5   32          0  |         0         0          0       200         0
DEC-26   4900 P        0       0       0       0       0  |       0       0       0      13       -6   32          0  |         0         0          0         0         0
DEC-26   5000 P        0       0       0       0       0  |       0       0       0      16       -6   32          0  |         0         0          0      1700         0
DEC-26   5200 P        0       0       0       0       0  |       0       0       0      21       -8   31          0  |         0         0          0      2625         0
DEC-26   5400 P        0       0       0       0       0  |       0       0       0      28      -10   31          0  |         0         0          0         0         0
DEC-26   5600 P        0       0       0       0       0  |       0       0       0      37      -12   30          0  |         0         0          0      1400         0
DEC-26   5800 P        0       0       0       0       0  |       0       0       0      48      -14   30          0  |         0         0          0         0         0
DEC-26   6000 P        0       0       0       0       0  |       0       0       0      62      -16   29          0  |        80        80          0       100         0
DEC-26   6200 P        0       0       0       0       0  |       0       0       0      78      -20   29          0  |         0         0          0         0         0
DEC-26   6400 P        0       0       0       0       0  |       0       0       0      98      -23   28          0  |         0         0          0         0         0
DEC-26   6600 P        0       0       0       0       0  |       0       0       0     121      -26   28          0  |         0         0          0         0         0
DEC-26   6700 P        0       0       0       0       0  |       0       0       0     135      -27   28          0  |         0         0          0         0         0
DEC-26   6800 P        0       0       0       0       0  |       0       0       0     149      -30   28          0  |         0         0          0         0         0
DEC-26   6900 P        0       0       0       0       0  |       0       0       0     164      -32   27          0  |         0         0          0         0         0
DEC-26   7000 P        0       0       0       0       0  |       0       0       0     181      -34   27          0  |       172       171          0       500         0
DEC-26   7100 P        0       0       0       0       0  |       0       0       0     199      -43   27          0  |         0         0          0         0         0
DEC-26   7200 P        0       0       0       0       0  |     243     243     243     218      -45   27          1  |       274       243          1         8        +1
DEC-26   7300 P        0       0       0       0       0  |     262     262     262     246      -35   27          1  |       262       262          1         1        +1
DEC-26   7400 P        0       0       0       0       0  |       0       0       0     263      -42   26          0  |         0         0          0         0         0
DEC-26   7500 P        0       0       0       0       0  |       0       0       0     284      -41   26          0  |         0         0          0         0         0
DEC-26   7600 P        0       0       0       0       0  |       0       0       0     307      -45   26          0  |         0         0          0      3000         0
DEC-26   7700 P        0       0       0       0       0  |       0       0       0     332      -42   25          0  |         0         0          0      5050         0
DEC-26   7800 P        0       0       0       0       0  |       0       0       0     359      -45   25          0  |         0         0          0      5650         0
DEC-26   7900 P        0       0       0       0       0  |       0       0       0     386      -49   25          0  |         0         0          0         0         0
DEC-26   8000 P        0       0       0       0       0  |       0       0       0     419      -50   25       3000  |         0         0       3000      8100     +1500
DEC-26   8100 P        0       0       0       0       0  |       0       0       0     451      -60   24          0  |         0         0          0         0         0
DEC-26   8200 P        0       0       0       0       0  |       0       0       0     488      -57   24          0  |       537       537          0       400         0
DEC-26   8300 P        0       0       0       0       0  |       0       0       0     526      -65   24          0  |       579       579          0         1         0
DEC-26   8400 P        0       0       0       0       0  |       0       0       0     567      -69   24          0  |       624       624          0      1700         0
DEC-26   8500 P        0       0       0       0       0  |       0       0       0     611      -73   24          0  |         0         0          0       800         0
DEC-26   8600 P        0       0       0       0       0  |       0       0       0     660      -71   24       3000  |         0         0       3000      5400     +2900
DEC-26   8700 P        0       0       0       0       0  |       0       0       0     708      -81   24          0  |         0         0          0      1400         0
DEC-26   8800 P        0       0       0       0       0  |       0       0       0     761      -77   24          0  |         0         0          0      3400         0
DEC-26   8900 P        0       0       0       0       0  |       0       0       0     815      -88   23          0  |         0         0          0      1500         0
DEC-26   9000 P        0       0       0       0       0  |       0       0       0     872      -92   23          0  |         0         0          0       780         0
DEC-26   9100 P        0       0       0       0       0  |       0       0       0     932      -96   23          0  |         0         0          0       700         0
DEC-26   9200 P        0       0       0       0       0  |       0       0       0     994      -99   23          0  |         0         0          0      1300         0
DEC-26   9300 P        0       0       0       0       0  |       0       0       0    1059     -101   23          0  |         0         0          0       650         0
DEC-26   9400 P        0       0       0       0       0  |       0       0       0    1125     -104   23          0  |         0         0          0      1200         0
DEC-26   9500 P        0       0       0       0       0  |       0       0       0    1193     -107   23          0  |         0         0          0       425         0
DEC-26   9600 P        0       0       0       0       0  |       0       0       0    1263     -110   23          0  |         0         0          0         0         0
DEC-26   9700 P        0       0       0       0       0  |       0       0       0    1334     -113   23          0  |         0         0          0         0         0
DEC-26   9800 P        0       0       0       0       0  |       0       0       0    1408     -115   23          0  |         0         0          0         0         0
DEC-26   9900 P        0       0       0       0       0  |       0       0       0    1483     -117   23          0  |         0         0          0         0         0
DEC-26  10000 P        0       0       0       0       0  |       0       0       0    1559     -120   23          0  |         0         0          0         0         0
DEC-26  10100 P        0       0       0       0       0  |       0       0       0    1637     -122   23          0  |         0         0          0         0         0
DEC-26  10200 P        0       0       0       0       0  |       0       0       0    1716     -124   23          0  |         0         0          0         0         0
DEC-26  10300 P        0       0       0       0       0  |       0       0       0    1797     -126   23          0  |         0         0          0         0         0
DEC-26  10400 P        0       0       0       0       0  |       0       0       0    1879     -127   23          0  |         0         0          0         0         0
DEC-26  10500 P        0       0       0       0       0  |       0       0       0    1962     -129   23          0  |         0         0          0         0         0
DEC-26  10600 P        0       0       0       0       0  |       0       0       0    2046     -131   23          0  |         0         0          0         0         0
DEC-26  10700 P        0       0       0       0       0  |       0       0       0    2131     -133   23          0  |         0         0          0         0         0
DEC-26  10800 P        0       0       0       0       0  |       0       0       0    2217     -135   23          0  |         0         0          0         0         0
DEC-26  10900 P        0       0       0       0       0  |       0       0       0    2305     -135   23          0  |         0         0          0         0         0
DEC-26  11000 P        0       0       0       0       0  |       0       0       0    2393     -137   23          0  |         0         0          0         0         0
DEC-26  11100 P        0       0       0       0       0  |       0       0       0    2482     -138   23          0  |         0         0          0         0         0
DEC-26  11200 P        0       0       0       0       0  |       0       0       0    2572     -139   23          0  |         0         0          0         0         0
DEC-26  11300 P        0       0       0       0       0  |       0       0       0    2662     -141   23          0  |         0         0          0         0         0
DEC-26  11400 P        0       0       0       0       0  |       0       0       0    2754     -141   23          0  |         0         0          0         0         0
DEC-26  11500 P        0       0       0       0       0  |       0       0       0    2846     -142   23          0  |         0         0          0         0         0
DEC-26  11600 P        0       0       0       0       0  |       0       0       0    2938     -143   23          0  |         0         0          0         0         0
DEC-26  11800 P        0       0       0       0       0  |       0       0       0    3125     -145   23          0  |         0         0          0         0         0
DEC-26  12000 P        0       0       0       0       0  |       0       0       0    3314     -146   23          0  |         0         0          0         0         0
DEC-26  12200 P        0       0       0       0       0  |       0       0       0    3505     -147   23          0  |         0         0          0         0         0
DEC-26  12400 P        0       0       0       0       0  |       0       0       0    3697     -148   23          0  |         0         0          0         0         0
DEC-26  12600 P        0       0       0       0       0  |       0       0       0    3890     -149   23          0  |         0         0          0         0         0
DEC-26  12800 P        0       0       0       0       0  |       0       0       0    4084     -150   23          0  |         0         0          0         0         0
DEC-26  13000 P        0       0       0       0       0  |       0       0       0    4280     -150   23          0  |         0         0          0         0         0
DEC-26  13200 P        0       0       0       0       0  |       0       0       0    4476     -151   23          0  |         0         0          0         0         0
DEC-26  13400 P        0       0       0       0       0  |       0       0       0    4673     -151   23          0  |         0         0          0         0         0
DEC-26  13600 P        0       0       0       0       0  |       0       0       0    4870     -151   23          0  |         0         0          0         0         0
DEC-26  13800 P        0       0       0       0       0  |       0       0       0    5068     -152   23          0  |         0         0          0         0         0
DEC-26  14000 P        0       0       0       0       0  |       0       0       0    5266     -152   23          0  |         0         0          0         0         0
DEC-26  14200 P        0       0       0       0       0  |       0       0       0    5464     -153   23          0  |         0         0          0         0         0
DEC-26  14400 P        0       0       0       0       0  |       0       0       0    5663     -153   23          0  |         0         0          0         0         0
DEC-26  14600 P        0       0       0       0       0  |       0       0       0    5862     -153   23          0  |         0         0          0         0         0
DEC-26  14800 P        0       0       0       0       0  |       0       0       0    6061     -153   22          0  |         0         0          0         0         0
DEC-26  15000 P        0       0       0       0       0  |       0       0       0    6261     -152   23          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT             6002  | TOTAL PUT                 6002     48390     +4402

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL               6002     76642     +4402

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
MAR-27   6700 C        0       0       0       0       0  |       0       0       0    2268     +132   27          0  |         0         0          0         0         0
MAR-27   6800 C        0       0       0       0       0  |       0       0       0    2185     +130   27          0  |         0         0          0         0         0
MAR-27   6900 C        0       0       0       0       0  |       0       0       0    2103     +127   26          0  |         0         0          0         0         0
MAR-27   7000 C        0       0       0       0       0  |       0       0       0    2023     +125   26          0  |         0         0          0         0         0
MAR-27   7100 C        0       0       0       0       0  |       0       0       0    1944     +123   26          0  |         0         0          0         0         0
MAR-27   7200 C        0       0       0       0       0  |       0       0       0    1866     +120   26          0  |         0         0          0         0         0
MAR-27   7300 C        0       0       0       0       0  |       0       0       0    1790     +118   26          0  |         0         0          0         0         0
MAR-27   7400 C        0       0       0       0       0  |       0       0       0    1715     +116   26          0  |         0         0          0         0         0
MAR-27   7500 C        0       0       0       0       0  |       0       0       0    1642     +113   25          0  |         0         0          0         0         0
MAR-27   7600 C        0       0       0       0       0  |       0       0       0    1570     +110   25          0  |         0         0          0         0         0
MAR-27   7700 C        0       0       0       0       0  |       0       0       0    1500     +108   25          0  |         0         0          0         0         0
MAR-27   7800 C        0       0       0       0       0  |       0       0       0    1431     +105   25          0  |         0         0          0         0         0
MAR-27   7900 C        0       0       0       0       0  |       0       0       0    1364     +102   25          0  |         0         0          0         0         0
MAR-27   8000 C        0       0       0       0       0  |       0       0       0    1298      +99   25          0  |         0         0          0         0         0
MAR-27   8100 C        0       0       0       0       0  |       0       0       0    1234      +95   25          0  |         0         0          0         0         0
MAR-27   8200 C        0       0       0       0       0  |       0       0       0    1172      +92   24          0  |         0         0          0         0         0
MAR-27   8300 C        0       0       0       0       0  |       0       0       0    1112      +90   24          0  |         0         0          0         0         0
MAR-27   8400 C        0       0       0       0       0  |       0       0       0    1053      +86   24          0  |         0         0          0         0         0
MAR-27   8500 C        0       0       0       0       0  |       0       0       0     996      +75   24          0  |         0         0          0         0         0
MAR-27   8600 C        0       0       0       0       0  |       0       0       0     936      +65   24          0  |         0         0          0         0         0
MAR-27   8700 C        0       0       0       0       0  |       0       0       0     884      +62   23          0  |         0         0          0         0         0
MAR-27   8800 C        0       0       0       0       0  |       0       0       0     835      +63   23          0  |         0         0          0         0         0
MAR-27   8900 C        0       0       0       0       0  |       0       0       0     791      +58   23          0  |         0         0          0         0         0
MAR-27   9000 C        0       0       0       0       0  |       0       0       0     744      +60   23          0  |         0         0          0         0         0
MAR-27   9100 C        0       0       0       0       0  |       0       0       0     702      +50   23          0  |         0         0          0         0         0
MAR-27   9200 C        0       0       0       0       0  |       0       0       0     662      +54   23          0  |         0         0          0         0         0
MAR-27   9300 C        0       0       0       0       0  |       0       0       0     627      +55   23          0  |         0         0          0         0         0
MAR-27   9400 C        0       0       0       0       0  |       0       0       0     591      +49   23          0  |         0         0          0         0         0
MAR-27   9500 C        0       0       0       0       0  |       0       0       0     557      +47   23          0  |         0         0          0         0         0
MAR-27   9600 C        0       0       0       0       0  |       0       0       0     524      +44   23          0  |         0         0          0         0         0
MAR-27   9700 C        0       0       0       0       0  |       0       0       0     494      +44   23          0  |         0         0          0         0         0
MAR-27   9800 C        0       0       0       0       0  |       0       0       0     465      +41   23          0  |         0         0          0         0         0
MAR-27   9900 C        0       0       0       0       0  |       0       0       0     438      +40   23          0  |         0         0          0         0         0
MAR-27  10000 C        0       0       0       0       0  |       0       0       0     412      +34   23          0  |         0         0          0         0         0
MAR-27  10100 C        0       0       0       0       0  |       0       0       0     387      +33   23          0  |         0         0          0         0         0
MAR-27  10200 C        0       0       0       0       0  |       0       0       0     365      +43   23          0  |         0         0          0         0         0
MAR-27  10300 C        0       0       0       0       0  |       0       0       0     349      +48   23          0  |         0         0          0         0         0
MAR-27  10400 C        0       0       0       0       0  |       0       0       0     330      +49   24          0  |         0         0          0         0         0
MAR-27  10500 C        0       0       0       0       0  |       0       0       0     302      +40   23          0  |         0         0          0         0         0
MAR-27  10600 C        0       0       0       0       0  |       0       0       0     283      +39   23          0  |         0         0          0         0         0
MAR-27  10700 C        0       0       0       0       0  |       0       0       0     265      +38   23          0  |         0         0          0         0         0
MAR-27  10800 C        0       0       0       0       0  |       0       0       0     248      +37   23          0  |         0         0          0         0         0
MAR-27  10900 C        0       0       0       0       0  |       0       0       0     232      +36   23          0  |         0         0          0         0         0
MAR-27  11000 C        0       0       0       0       0  |       0       0       0     216      +34   23          0  |         0         0          0         0         0
MAR-27  11100 C        0       0       0       0       0  |       0       0       0     202      +33   23          0  |         0         0          0         0         0

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

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
MAR-27   6700 P        0       0       0       0       0  |       0       0       0     177      -22   27          0  |         0         0          0         0         0
MAR-27   6800 P        0       0       0       0       0  |       0       0       0     194      -24   27          0  |         0         0          0         0         0
MAR-27   6900 P        0       0       0       0       0  |       0       0       0     212      -27   26          0  |         0         0          0         0         0
MAR-27   7000 P        0       0       0       0       0  |       0       0       0     232      -29   26          0  |         0         0          0         0         0
MAR-27   7100 P        0       0       0       0       0  |       0       0       0     253      -31   26          0  |         0         0          0         0         0
MAR-27   7200 P        0       0       0       0       0  |       0       0       0     275      -41   26          0  |         0         0          0         0         0
MAR-27   7300 P        0       0       0       0       0  |       0       0       0     307      -34   26          0  |         0         0          0         0         0
MAR-27   7400 P        0       0       0       0       0  |       0       0       0     329      -37   26          0  |         0         0          0         0         0
MAR-27   7500 P        0       0       0       0       0  |       0       0       0     351      -42   25          0  |         0         0          0         0         0
MAR-27   7600 P        0       0       0       0       0  |       0       0       0     376      -44   25          0  |         0         0          0         0         0
MAR-27   7700 P        0       0       0       0       0  |       0       0       0     405      -43   25          0  |         0         0          0         0         0
MAR-27   7800 P        0       0       0       0       0  |       0       0       0     432      -49   25          0  |         0         0          0         0         0
MAR-27   7900 P        0       0       0       0       0  |       0       0       0     465      -52   25          0  |         0         0          0         0         0
MAR-27   8000 P        0       0       0       0       0  |       0       0       0     497      -58   24          0  |         0         0          0         0         0
MAR-27   8100 P        0       0       0       0       0  |       0       0       0     534      -57   24          0  |         0         0          0         0         0
MAR-27   8200 P        0       0       0       0       0  |       0       0       0     572      -58   24          0  |         0         0          0         0         0
MAR-27   8300 P        0       0       0       0       0  |       0       0       0     612      -62   24          0  |         0         0          0         0         0
MAR-27   8400 P        0       0       0       0       0  |       0       0       0     654      -61   24          0  |         0         0          0         0         0
MAR-27   8500 P        0       0       0       0       0  |       0       0       0     699      -66   24          0  |         0         0          0         0         0
MAR-27   8600 P        0       0       0       0       0  |       0       0       0     745      -70   24          0  |         0         0          0         0         0
MAR-27   8700 P        0       0       0       0       0  |       0       0       0     795      -72   24          0  |         0         0          0         0         0
MAR-27   8800 P        0       0       0       0       0  |       0       0       0     846      -77   23          0  |         0         0          0         0         0
MAR-27   8900 P        0       0       0       0       0  |       0       0       0     898      -93   23          0  |         0         0          0         0         0
MAR-27   9000 P        0       0       0       0       0  |       0       0       0     958      -92   23          0  |         0         0          0         0         0
MAR-27   9100 P        0       0       0       0       0  |       0       0       0    1017      -94   23          0  |         0         0          0         0         0
MAR-27   9200 P        0       0       0       0       0  |       0       0       0    1078      -96   23          0  |         0         0          0         0         0
MAR-27   9300 P        0       0       0       0       0  |       0       0       0    1141      -97   23          0  |         0         0          0         0         0
MAR-27   9400 P        0       0       0       0       0  |       0       0       0    1205      -99   23          0  |         0         0          0         0         0
MAR-27   9500 P        0       0       0       0       0  |       0       0       0    1271     -101   23          0  |         0         0          0         0         0
MAR-27   9600 P        0       0       0       0       0  |       0       0       0    1339     -102   23          0  |         0         0          0         0         0
MAR-27   9700 P        0       0       0       0       0  |       0       0       0    1408     -103   23          0  |         0         0          0         0         0
MAR-27   9800 P        0       0       0       0       0  |       0       0       0    1478     -105   23          0  |         0         0          0         0         0
MAR-27   9900 P        0       0       0       0       0  |       0       0       0    1550     -107   23          0  |         0         0          0         0         0
MAR-27  10000 P        0       0       0       0       0  |       0       0       0    1624     -108   23          0  |         0         0          0         0         0
MAR-27  10100 P        0       0       0       0       0  |       0       0       0    1699     -109   23          0  |         0         0          0         0         0
MAR-27  10200 P        0       0       0       0       0  |       0       0       0    1775     -110   23          0  |         0         0          0         0         0
MAR-27  10300 P        0       0       0       0       0  |       0       0       0    1852     -112   23          0  |         0         0          0         0         0
MAR-27  10400 P        0       0       0       0       0  |       0       0       0    1931     -113   23          0  |         0         0          0         0         0
MAR-27  10500 P        0       0       0       0       0  |       0       0       0    2011     -114   23          0  |         0         0          0         0         0
MAR-27  10600 P        0       0       0       0       0  |       0       0       0    2092     -115   23          0  |         0         0          0         0         0
MAR-27  10700 P        0       0       0       0       0  |       0       0       0    2174     -116   23          0  |         0         0          0         0         0
MAR-27  10800 P        0       0       0       0       0  |       0       0       0    2257     -117   23          0  |         0         0          0         0         0
MAR-27  10900 P        0       0       0       0       0  |       0       0       0    2341     -118   23          0  |         0         0          0         0         0
MAR-27  11000 P        0       0       0       0       0  |       0       0       0    2425     -120   23          0  |         0         0          0         0         0
MAR-27  11100 P        0       0       0       0       0  |       0       0       0    2511     -121   23          0  |         0         0          0         0         0

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

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

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUN-27   5400 C        0       0       0       0       0  |       0       0       0    3441     +141   29          0  |         0         0          0         0         0
JUN-27   5600 C        0       0       0       0       0  |       0       0       0    3259     +139   29          0  |         0         0          0         0         0
JUN-27   5800 C        0       0       0       0       0  |       0       0       0    3080     +137   29          0  |         0         0          0         0         0
JUN-27   6000 C        0       0       0       0       0  |       0       0       0    2904     +134   28          0  |         0         0          0         0         0
JUN-27   6200 C        0       0       0       0       0  |       0       0       0    2731     +131   28          0  |         0         0          0         0         0
JUN-27   6400 C        0       0       0       0       0  |       0       0       0    2563     +129   28          0  |         0         0          0         0         0
JUN-27   6600 C        0       0       0       0       0  |       0       0       0    2398     +125   27          0  |         0         0          0         0         0
JUN-27   6800 C        0       0       0       0       0  |       0       0       0    2238     +122   27          0  |         0         0          0         0         0
JUN-27   7000 C        0       0       0       0       0  |       0       0       0    2082     +119   27          0  |         0         0          0         0         0
JUN-27   7200 C        0       0       0       0       0  |       0       0       0    1931     +115   26          0  |         0         0          0         0         0
JUN-27   7400 C        0       0       0       0       0  |       0       0       0    1786     +112   26          0  |         0         0          0         0         0
JUN-27   7600 C        0       0       0       0       0  |       0       0       0    1645     +107   26          0  |         0         0          0         0         0
JUN-27   7800 C        0       0       0       0       0  |       0       0       0    1510     +103   25          0  |         0         0          0         0         0
JUN-27   8000 C        0       0       0       0       0  |       0       0       0    1381      +99   25          0  |         0         0          0         0         0
JUN-27   8200 C        0       0       0       0       0  |       0       0       0    1258      +95   25          0  |         0         0          0         0         0
JUN-27   8400 C        0       0       0       0       0  |       0       0       0    1141      +91   24          0  |         0         0          0         0         0
JUN-27   8600 C        0       0       0       0       0  |       0       0       0    1030      +86   24          0  |         0         0          0         0         0
JUN-27   8800 C        0       0       0       0       0  |       0       0       0     926      +67   24          0  |         0         0          0         0         0
JUN-27   9000 C        0       0       0       0       0  |       0       0       0     842      +61   24          0  |         0         0          0         0         0
JUN-27   9200 C        0       0       0       0       0  |       0       0       0     766      +57   24          0  |         0         0          0         0         0
JUN-27   9400 C        0       0       0       0       0  |       0       0       0     695      +52   24          0  |         0         0          0         0         0
JUN-27   9600 C        0       0       0       0       0  |       0       0       0     630      +48   24          0  |         0         0          0         0         0
JUN-27   9800 C        0       0       0       0       0  |       0       0       0     570      +43   24          0  |         0         0          0         0         0
JUN-27  10000 C        0       0       0       0       0  |       0       0       0     516      +40   24          0  |         0         0          0         0         0
JUN-27  10200 C        0       0       0       0       0  |       0       0       0     466      +36   24          0  |         0         0          0         0         0
JUN-27  10400 C        0       0       0       0       0  |       0       0       0     420      +32   24          0  |         0         0          0         0         0
JUN-27  10600 C        0       0       0       0       0  |       0       0       0     379      +29   24          0  |         0         0          0         0         0
JUN-27  10800 C        0       0       0       0       0  |       0       0       0     342      +27   24          0  |         0         0          0         0         0
JUN-27  11000 C        0       0       0       0       0  |       0       0       0     308      +24   24          0  |         0         0          0         0         0
JUN-27  11200 C        0       0       0       0       0  |       0       0       0     277      +22   24          0  |         0         0          0         0         0
JUN-27  11400 C        0       0       0       0       0  |       0       0       0     249      +19   24          0  |         0         0          0         0         0
JUN-27  11600 C        0       0       0       0       0  |       0       0       0     224      +17   24          0  |         0         0          0         0         0
JUN-27  11800 C        0       0       0       0       0  |       0       0       0     202      +16   24          0  |         0         0          0         0         0
JUN-27  12000 C        0       0       0       0       0  |       0       0       0     181      +14   24          0  |         0         0          0         0         0
JUN-27  12200 C        0       0       0       0       0  |       0       0       0     163      +13   24          0  |         0         0          0         0         0
JUN-27  12400 C        0       0       0       0       0  |       0       0       0     146      +11   24          0  |         0         0          0         0         0
JUN-27  12600 C        0       0       0       0       0  |       0       0       0     131      +10   24          0  |         0         0          0         0         0
JUN-27  12800 C        0       0       0       0       0  |       0       0       0     118       +9   24          0  |         0         0          0         0         0
JUN-27  13000 C        0       0       0       0       0  |       0       0       0     106       +8   24          0  |         0         0          0         0         0
JUN-27  13200 C        0       0       0       0       0  |       0       0       0      95       +7   24          0  |         0         0          0         0         0
JUN-27  13400 C        0       0       0       0       0  |       0       0       0      85       +6   24          0  |         0         0          0         0         0
JUN-27  13600 C        0       0       0       0       0  |       0       0       0      77       +6   25          0  |         0         0          0         0         0
JUN-27  13800 C        0       0       0       0       0  |       0       0       0      69       +5   25          0  |         0         0          0         0         0
JUN-27  14000 C        0       0       0       0       0  |       0       0       0      62       +5   25          0  |         0         0          0         0         0
JUN-27  14200 C        0       0       0       0       0  |       0       0       0      56       +4   25          0  |         0         0          0         0         0
JUN-27  14400 C        0       0       0       0       0  |       0       0       0      50       +4   25          0  |         0         0          0         0         0
JUN-27  14600 C        0       0       0       0       0  |       0       0       0      45       +3   25          0  |         0         0          0         0         0
JUN-27  14800 C        0       0       0       0       0  |       0       0       0      40       +2   25          0  |         0         0          0         0         0
JUN-27  15000 C        0       0       0       0       0  |       0       0       0      36       +2   25          0  |         0         0          0         0         0

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

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUN-27   5400 P        0       0       0       0       0  |       0       0       0      75      -13   29          0  |         0         0          0         0         0
JUN-27   5600 P        0       0       0       0       0  |       0       0       0      93      -15   29          0  |         0         0          0         0         0
JUN-27   5800 P        0       0       0       0       0  |       0       0       0     114      -17   29          0  |         0         0          0         0         0
JUN-27   6000 P        0       0       0       0       0  |       0       0       0     138      -20   28          0  |         0         0          0         0         0
JUN-27   6200 P        0       0       0       0       0  |       0       0       0     165      -23   28          0  |         0         0          0         0         0
JUN-27   6400 P        0       0       0       0       0  |       0       0       0     197      -25   28          0  |         0         0          0         0         0
JUN-27   6600 P        0       0       0       0       0  |       0       0       0     232      -29   27          0  |         0         0          0         0         0
JUN-27   6800 P        0       0       0       0       0  |       0       0       0     272      -32   27          0  |         0         0          0         0         0
JUN-27   7000 P        0       0       0       0       0  |       0       0       0     316      -35   27          0  |         0         0          0         0         0
JUN-27   7200 P        0       0       0       0       0  |       0       0       0     365      -39   26          0  |         0         0          0         0         0
JUN-27   7400 P        0       0       0       0       0  |       0       0       0     420      -42   26          0  |         0         0          0         0         0
JUN-27   7600 P        0       0       0       0       0  |       0       0       0     479      -47   26          0  |         0         0          0         0         0
JUN-27   7800 P        0       0       0       0       0  |       0       0       0     544      -51   25          0  |         0         0          0         0         0
JUN-27   8000 P        0       0       0       0       0  |       0       0       0     615      -55   25          0  |         0         0          0         0         0
JUN-27   8200 P        0       0       0       0       0  |       0       0       0     692      -59   25          0  |         0         0          0         0         0
JUN-27   8400 P        0       0       0       0       0  |       0       0       0     775      -63   24          0  |         0         0          0         0         0
JUN-27   8600 P        0       0       0       0       0  |       0       0       0     864      -68   24          0  |         0         0          0         0         0
JUN-27   8800 P        0       0       0       0       0  |       0       0       0     960      -87   24          0  |         0         0          0         0         0
JUN-27   9000 P        0       0       0       0       0  |       0       0       0    1076      -93   24          0  |         0         0          0         0         0
JUN-27   9200 P        0       0       0       0       0  |       0       0       0    1200      -97   24          0  |         0         0          0         0         0
JUN-27   9400 P        0       0       0       0       0  |       0       0       0    1329     -102   24          0  |         0         0          0         0         0
JUN-27   9600 P        0       0       0       0       0  |       0       0       0    1464     -106   24          0  |         0         0          0         0         0
JUN-27   9800 P        0       0       0       0       0  |       0       0       0    1604     -111   24          0  |         0         0          0         0         0
JUN-27  10000 P        0       0       0       0       0  |       0       0       0    1750     -114   24          0  |         0         0          0         0         0
JUN-27  10200 P        0       0       0       0       0  |       0       0       0    1900     -118   24          0  |         0         0          0         0         0
JUN-27  10400 P        0       0       0       0       0  |       0       0       0    2054     -122   24          0  |         0         0          0         0         0
JUN-27  10600 P        0       0       0       0       0  |       0       0       0    2213     -125   24          0  |         0         0          0         0         0
JUN-27  10800 P        0       0       0       0       0  |       0       0       0    2376     -127   24          0  |         0         0          0         0         0
JUN-27  11000 P        0       0       0       0       0  |       0       0       0    2542     -130   24          0  |         0         0          0         0         0
JUN-27  11200 P        0       0       0       0       0  |       0       0       0    2711     -132   24          0  |         0         0          0         0         0
JUN-27  11400 P        0       0       0       0       0  |       0       0       0    2883     -135   24          0  |         0         0          0         0         0
JUN-27  11600 P        0       0       0       0       0  |       0       0       0    3058     -137   24          0  |         0         0          0         0         0
JUN-27  11800 P        0       0       0       0       0  |       0       0       0    3236     -138   24          0  |         0         0          0         0         0
JUN-27  12000 P        0       0       0       0       0  |       0       0       0    3415     -140   24          0  |         0         0          0         0         0
JUN-27  12200 P        0       0       0       0       0  |       0       0       0    3597     -141   24          0  |         0         0          0         0         0
JUN-27  12400 P        0       0       0       0       0  |       0       0       0    3780     -143   24          0  |         0         0          0         0         0
JUN-27  12600 P        0       0       0       0       0  |       0       0       0    3965     -144   24          0  |         0         0          0         0         0
JUN-27  12800 P        0       0       0       0       0  |       0       0       0    4152     -145   24          0  |         0         0          0         0         0
JUN-27  13000 P        0       0       0       0       0  |       0       0       0    4340     -146   24          0  |         0         0          0         0         0
JUN-27  13200 P        0       0       0       0       0  |       0       0       0    4529     -147   24          0  |         0         0          0         0         0
JUN-27  13400 P        0       0       0       0       0  |       0       0       0    4719     -148   24          0  |         0         0          0         0         0
JUN-27  13600 P        0       0       0       0       0  |       0       0       0    4911     -148   25          0  |         0         0          0         0         0
JUN-27  13800 P        0       0       0       0       0  |       0       0       0    5103     -149   25          0  |         0         0          0         0         0
JUN-27  14000 P        0       0       0       0       0  |       0       0       0    5296     -149   25          0  |         0         0          0         0         0
JUN-27  14200 P        0       0       0       0       0  |       0       0       0    5490     -150   25          0  |         0         0          0         0         0
JUN-27  14400 P        0       0       0       0       0  |       0       0       0    5684     -150   25          0  |         0         0          0         0         0
JUN-27  14600 P        0       0       0       0       0  |       0       0       0    5879     -151   25          0  |         0         0          0         0         0
JUN-27  14800 P        0       0       0       0       0  |       0       0       0    6074     -152   25          0  |         0         0          0         0         0
JUN-27  15000 P        0       0       0       0       0  |       0       0       0    6270     -152   25          0  |         0         0          0         0         0

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

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

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-27   3900 C        0       0       0       0       0  |       0       0       0    4843     +148   27          0  |         0         0          0         0         0
DEC-27   4000 C        0       0       0       0       0  |       0       0       0    4745     +147   27          0  |         0         0          0         0         0
DEC-27   4100 C        0       0       0       0       0  |       0       0       0    4648     +147   27          0  |         0         0          0         0         0
DEC-27   4200 C        0       0       0       0       0  |       0       0       0    4550     +146   26          0  |         0         0          0         0         0
DEC-27   4300 C        0       0       0       0       0  |       0       0       0    4454     +146   27          0  |         0         0          0         0         0
DEC-27   4400 C        0       0       0       0       0  |       0       0       0    4357     +144   26          0  |         0         0          0         0         0
DEC-27   4500 C        0       0       0       0       0  |       0       0       0    4261     +143   26          0  |         0         0          0         0         0
DEC-27   4600 C        0       0       0       0       0  |       0       0       0    4166     +142   26          0  |         0         0          0         0         0
DEC-27   4700 C        0       0       0       0       0  |       0       0       0    4071     +141   26          0  |         0         0          0         0         0
DEC-27   4800 C        0       0       0       0       0  |       0       0       0    3977     +140   26          0  |         0         0          0         0         0
DEC-27   4900 C        0       0       0       0       0  |       0       0       0    3883     +138   26          0  |         0         0          0         0         0
DEC-27   5000 C        0       0       0       0       0  |       0       0       0    3790     +137   26          0  |         0         0          0         0         0
DEC-27   5200 C        0       0       0       0       0  |       0       0       0    3606     +134   26          0  |         0         0          0         0         0
DEC-27   5400 C        0       0       0       0       0  |       0       0       0    3426     +131   26          0  |         0         0          0         0         0
DEC-27   5600 C        0       0       0       0       0  |       0       0       0    3249     +128   26          0  |         0         0          0         0         0
DEC-27   5800 C        0       0       0       0       0  |       0       0       0    3076     +125   26          0  |         0         0          0         0         0
DEC-27   6000 C        0       0       0       0       0  |       0       0       0    2907     +121   26          0  |         0         0          0         0         0
DEC-27   6200 C        0       0       0       0       0  |       0       0       0    2743     +118   25          0  |         0         0          0         0         0
DEC-27   6400 C        0       0       0       0       0  |       0       0       0    2584     +115   25          0  |         0         0          0         0         0
DEC-27   6600 C        0       0       0       0       0  |       0       0       0    2429     +112   25          0  |         0         0          0         0         0
DEC-27   6800 C        0       0       0       0       0  |       0       0       0    2280     +109   25          0  |         0         0          0         0         0
DEC-27   7000 C        0       0       0       0       0  |       0       0       0    2135     +104   25          0  |         0         0          0         0         0
DEC-27   7200 C        0       0       0       0       0  |       0       0       0    1997     +102   25          0  |         0         0          0         0         0
DEC-27   7400 C        0       0       0       0       0  |       0       0       0    1864      +99   25          0  |         0         0          0         0         0
DEC-27   7600 C        0       0       0       0       0  |       0       0       0    1736      +95   25          0  |         0         0          0         0         0
DEC-27   7800 C        0       0       0       0       0  |       0       0       0    1614      +92   24          0  |         0         0          0         0         0
DEC-27   8000 C        0       0       0       0       0  |       0       0       0    1498      +89   24          0  |         0         0          0         0         0
DEC-27   8200 C        0       0       0       0       0  |       0       0       0    1388      +87   24          0  |         0         0          0         0         0
DEC-27   8400 C        0       0       0       0       0  |       0       0       0    1283      +84   24          0  |         0         0          0         0         0
DEC-27   8600 C        0       0       0       0       0  |       0       0       0    1184      +81   24          0  |         0         0          0         0         0
DEC-27   8800 C        0       0       0       0       0  |       0       0       0    1091      +74   24          0  |         0         0          0         0         0
DEC-27   9000 C        0       0       0       0       0  |       0       0       0    1005      +70   24          0  |         0         0          0         0         0
DEC-27   9200 C        0       0       0       0       0  |       0       0       0     925      +65   24          0  |         0         0          0         0         0
DEC-27   9400 C        0       0       0       0       0  |       0       0       0     850      +61   24          0  |         0         0          0         0         0
DEC-27   9600 C        0       0       0       0       0  |       0       0       0     780      +57   24          0  |         0         0          0         0         0
DEC-27   9800 C        0       0       0       0       0  |       0       0       0     715      +54   24          0  |         0         0          0         0         0
DEC-27  10000 C        0       0       0       0       0  |       0       0       0     654      +50   23          0  |         0         0          0         0         0
DEC-27  10200 C        0       0       0       0       0  |       0       0       0     598      +47   23          0  |         0         0          0         0         0
DEC-27  10400 C        0       0       0       0       0  |       0       0       0     546      +44   23          0  |         0         0          0         0         0
DEC-27  10600 C        0       0       0       0       0  |       0       0       0     497      +40   23          0  |         0         0          0         0         0
DEC-27  10800 C        0       0       0       0       0  |       0       0       0     452      +37   23          0  |         0         0          0         0         0
DEC-27  11000 C        0       0       0       0       0  |       0       0       0     411      +34   23          0  |         0         0          0         0         0
DEC-27  11200 C        0       0       0       0       0  |       0       0       0     373      +31   23          0  |         0         0          0         0         0
DEC-27  11400 C        0       0       0       0       0  |       0       0       0     338      +29   23          0  |         0         0          0         0         0
DEC-27  11600 C        0       0       0       0       0  |       0       0       0     306      +26   23          0  |         0         0          0         0         0
DEC-27  11800 C        0       0       0       0       0  |       0       0       0     277      +25   23          0  |         0         0          0         0         0
DEC-27  12000 C        0       0       0       0       0  |       0       0       0     250      +22   23          0  |         0         0          0         0         0
DEC-27  12200 C        0       0       0       0       0  |       0       0       0     225      +20   23          0  |         0         0          0         0         0
DEC-27  12400 C        0       0       0       0       0  |       0       0       0     203      +19   23          0  |         0         0          0         0         0
DEC-27  12600 C        0       0       0       0       0  |       0       0       0     183      +17   23          0  |         0         0          0         0         0
DEC-27  12800 C        0       0       0       0       0  |       0       0       0     164      +15   23          0  |         0         0          0         0         0
DEC-27  13000 C        0       0       0       0       0  |       0       0       0     147      +14   23          0  |         0         0          0         0         0
DEC-27  13200 C        0       0       0       0       0  |       0       0       0     132      +13   23          0  |         0         0          0         0         0
DEC-27  13400 C        0       0       0       0       0  |       0       0       0     118      +11   22          0  |         0         0          0         0         0
DEC-27  13600 C        0       0       0       0       0  |       0       0       0     105      +10   22          0  |         0         0          0         0         0
DEC-27  13800 C        0       0       0       0       0  |       0       0       0      94       +9   22          0  |         0         0          0         0         0
DEC-27  14000 C        0       0       0       0       0  |       0       0       0      84       +8   22          0  |         0         0          0         0         0
DEC-27  14200 C        0       0       0       0       0  |       0       0       0      75       +8   22          0  |         0         0          0         0         0
DEC-27  14400 C        0       0       0       0       0  |       0       0       0      66       +6   22          0  |         0         0          0         0         0
DEC-27  14600 C        0       0       0       0       0  |       0       0       0      59       +6   22          0  |         0         0          0         0         0
DEC-27  14800 C        0       0       0       0       0  |       0       0       0      52       +5   22          0  |         0         0          0         0         0
DEC-27  15000 C        0       0       0       0       0  |       0       0       0      46       +4   22          0  |         0         0          0         0         0

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

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-27   3900 P        0       0       0       0       0  |       0       0       0       9       -5   27          0  |         0         0          0         0         0
DEC-27   4000 P        0       0       0       0       0  |       0       0       0      11       -6   27          0  |         0         0          0         0         0
DEC-27   4100 P        0       0       0       0       0  |       0       0       0      14       -6   27          0  |         0         0          0         0         0
DEC-27   4200 P        0       0       0       0       0  |       0       0       0      16       -7   26          0  |         0         0          0         0         0
DEC-27   4300 P        0       0       0       0       0  |       0       0       0      20       -7   27          0  |         0         0          0         0         0
DEC-27   4400 P        0       0       0       0       0  |       0       0       0      23       -9   26          0  |         0         0          0         0         0
DEC-27   4500 P        0       0       0       0       0  |       0       0       0      27      -10   26          0  |         0         0          0         0         0
DEC-27   4600 P        0       0       0       0       0  |       0       0       0      32      -11   26          0  |         0         0          0         0         0
DEC-27   4700 P        0       0       0       0       0  |       0       0       0      37      -12   26          0  |         0         0          0         0         0
DEC-27   4800 P        0       0       0       0       0  |       0       0       0      43      -13   26          0  |         0         0          0         0         0
DEC-27   4900 P        0       0       0       0       0  |       0       0       0      49      -15   26          0  |         0         0          0         0         0
DEC-27   5000 P        0       0       0       0       0  |       0       0       0      56      -16   26          0  |         0         0          0         0         0
DEC-27   5200 P        0       0       0       0       0  |       0       0       0      72      -19   26          0  |         0         0          0         0         0
DEC-27   5400 P        0       0       0       0       0  |       0       0       0      92      -22   26          0  |         0         0          0         0         0
DEC-27   5600 P        0       0       0       0       0  |       0       0       0     115      -25   26          0  |         0         0          0         0         0
DEC-27   5800 P        0       0       0       0       0  |       0       0       0     142      -28   26          0  |         0         0          0         0         0
DEC-27   6000 P        0       0       0       0       0  |       0       0       0     173      -32   26          0  |         0         0          0         0         0
DEC-27   6200 P        0       0       0       0       0  |       0       0       0     209      -35   25          0  |         0         0          0         0         0
DEC-27   6400 P        0       0       0       0       0  |       0       0       0     250      -38   25          0  |         0         0          0         0         0
DEC-27   6600 P        0       0       0       0       0  |       0       0       0     295      -41   25          0  |         0         0          0         0         0
DEC-27   6800 P        0       0       0       0       0  |       0       0       0     346      -44   25          0  |         0         0          0         0         0
DEC-27   7000 P        0       0       0       0       0  |       0       0       0     401      -49   25          0  |         0         0          0         0         0
DEC-27   7200 P        0       0       0       0       0  |       0       0       0     463      -51   25          0  |         0         0          0         0         0
DEC-27   7400 P        0       0       0       0       0  |       0       0       0     530      -54   25          0  |         0         0          0         0         0
DEC-27   7600 P        0       0       0       0       0  |       0       0       0     602      -58   25          0  |         0         0          0         0         0
DEC-27   7800 P        0       0       0       0       0  |       0       0       0     680      -61   24          0  |         0         0          0         0         0
DEC-27   8000 P        0       0       0       0       0  |       0       0       0     764      -64   24          0  |         0         0          0         0         0
DEC-27   8200 P        0       0       0       0       0  |       0       0       0     854      -66   24          0  |         0         0          0         0         0
DEC-27   8400 P        0       0       0       0       0  |       0       0       0     949      -69   24          0  |         0         0          0         0         0
DEC-27   8600 P        0       0       0       0       0  |       0       0       0    1050      -72   24          0  |         0         0          0         0         0
DEC-27   8800 P        0       0       0       0       0  |       0       0       0    1157      -79   24          0  |         0         0          0         0         0
DEC-27   9000 P        0       0       0       0       0  |       0       0       0    1271      -83   24          0  |         0         0          0         0         0
DEC-27   9200 P        0       0       0       0       0  |       0       0       0    1391      -88   24          0  |         0         0          0         0         0
DEC-27   9400 P        0       0       0       0       0  |       0       0       0    1516      -92   24          0  |         0         0          0         0         0
DEC-27   9600 P        0       0       0       0       0  |       0       0       0    1646      -96   24          0  |         0         0          0         0         0
DEC-27   9800 P        0       0       0       0       0  |       0       0       0    1781      -99   24          0  |         0         0          0         0         0
DEC-27  10000 P        0       0       0       0       0  |       0       0       0    1920     -103   23          0  |         0         0          0         0         0
DEC-27  10200 P        0       0       0       0       0  |       0       0       0    2064     -106   23          0  |         0         0          0         0         0
DEC-27  10400 P        0       0       0       0       0  |       0       0       0    2212     -109   23          0  |         0         0          0         0         0
DEC-27  10600 P        0       0       0       0       0  |       0       0       0    2363     -113   23          0  |         0         0          0         0         0
DEC-27  10800 P        0       0       0       0       0  |       0       0       0    2518     -116   23          0  |         0         0          0         0         0
DEC-27  11000 P        0       0       0       0       0  |       0       0       0    2677     -119   23          0  |         0         0          0         0         0
DEC-27  11200 P        0       0       0       0       0  |       0       0       0    2839     -122   23          0  |         0         0          0         0         0
DEC-27  11400 P        0       0       0       0       0  |       0       0       0    3004     -124   23          0  |         0         0          0         0         0
DEC-27  11600 P        0       0       0       0       0  |       0       0       0    3172     -127   23          0  |         0         0          0         0         0
DEC-27  11800 P        0       0       0       0       0  |       0       0       0    3343     -128   23          0  |         0         0          0         0         0
DEC-27  12000 P        0       0       0       0       0  |       0       0       0    3516     -131   23          0  |         0         0          0         0         0
DEC-27  12200 P        0       0       0       0       0  |       0       0       0    3691     -133   23          0  |         0         0          0         0         0
DEC-27  12400 P        0       0       0       0       0  |       0       0       0    3869     -134   23          0  |         0         0          0         0         0
DEC-27  12600 P        0       0       0       0       0  |       0       0       0    4049     -136   23          0  |         0         0          0         0         0
DEC-27  12800 P        0       0       0       0       0  |       0       0       0    4230     -138   23          0  |         0         0          0         0         0
DEC-27  13000 P        0       0       0       0       0  |       0       0       0    4413     -139   23          0  |         0         0          0         0         0
DEC-27  13200 P        0       0       0       0       0  |       0       0       0    4598     -140   23          0  |         0         0          0         0         0
DEC-27  13400 P        0       0       0       0       0  |       0       0       0    4784     -142   22          0  |         0         0          0         0         0
DEC-27  13600 P        0       0       0       0       0  |       0       0       0    4971     -143   22          0  |         0         0          0         0         0
DEC-27  13800 P        0       0       0       0       0  |       0       0       0    5160     -144   22          0  |         0         0          0         0         0
DEC-27  14000 P        0       0       0       0       0  |       0       0       0    5350     -145   22          0  |         0         0          0         0         0
DEC-27  14200 P        0       0       0       0       0  |       0       0       0    5541     -145   22          0  |         0         0          0         0         0
DEC-27  14400 P        0       0       0       0       0  |       0       0       0    5732     -147   22          0  |         0         0          0         0         0
DEC-27  14600 P        0       0       0       0       0  |       0       0       0    5925     -147   22          0  |         0         0          0         0         0
DEC-27  14800 P        0       0       0       0       0  |       0       0       0    6118     -148   22          0  |         0         0          0         0         0
DEC-27  15000 P        0       0       0       0       0  |       0       0       0    6312     -149   22          0  |         0         0          0         0         0

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

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

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUN-28   6600 C        0       0       0       0       0  |       0       0       0    2642     +128   28          0  |         0         0          0         0         0
JUN-28   6800 C        0       0       0       0       0  |       0       0       0    2495     +124   28          0  |         0         0          0         0         0
JUN-28   7000 C        0       0       0       0       0  |       0       0       0    2353     +122   27          0  |         0         0          0         0         0
JUN-28   7200 C        0       0       0       0       0  |       0       0       0    2214     +119   27          0  |         0         0          0         0         0
JUN-28   7400 C        0       0       0       0       0  |       0       0       0    2079     +116   27          0  |         0         0          0         0         0
JUN-28   7600 C        0       0       0       0       0  |       0       0       0    1948     +113   26          0  |         0         0          0         0         0
JUN-28   7800 C        0       0       0       0       0  |       0       0       0    1821     +110   26          0  |         0         0          0         0         0
JUN-28   8000 C        0       0       0       0       0  |       0       0       0    1697     +106   25          0  |         0         0          0         0         0
JUN-28   8200 C        0       0       0       0       0  |       0       0       0    1578     +103   25          0  |         0         0          0         0         0
JUN-28   8400 C        0       0       0       0       0  |       0       0       0    1464     +100   25          0  |         0         0          0         0         0
JUN-28   8600 C        0       0       0       0       0  |       0       0       0    1353      +96   24          0  |         0         0          0         0         0
JUN-28   8800 C        0       0       0       0       0  |       0       0       0    1247      +89   24          0  |         0         0          0         0         0
JUN-28   9000 C        0       0       0       0       0  |       0       0       0    1149      +85   24          0  |         0         0          0         0         0
JUN-28   9200 C        0       0       0       0       0  |       0       0       0    1055      +81   23          0  |         0         0          0         0         0
JUN-28   9400 C        0       0       0       0       0  |       0       0       0     965      +77   23          0  |         0         0          0         0         0
JUN-28   9600 C        0       0       0       0       0  |       0       0       0     880      +73   23          0  |         0         0          0         0         0
JUN-28   9800 C        0       0       0       0       0  |       0       0       0     800      +69   22          0  |         0         0          0         0         0
JUN-28  10000 C        0       0       0       0       0  |       0       0       0     724      +65   22          0  |         0         0          0         0         0
JUN-28  10200 C        0       0       0       0       0  |       0       0       0     653      +61   22          0  |         0         0          0         0         0
JUN-28  10400 C        0       0       0       0       0  |       0       0       0     586      +57   21          0  |         0         0          0         0         0
JUN-28  10600 C        0       0       0       0       0  |       0       0       0     524      +53   21          0  |         0         0          0         0         0
JUN-28  10800 C        0       0       0       0       0  |       0       0       0     466      +49   21          0  |         0         0          0         0         0
JUN-28  11000 C        0       0       0       0       0  |       0       0       0     412      +45   20          0  |         0         0          0         0         0
JUN-28  11200 C        0       0       0       0       0  |       0       0       0     362      +41   20          0  |         0         0          0         0         0
JUN-28  11400 C        0       0       0       0       0  |       0       0       0     317      +38   20          0  |         0         0          0         0         0
JUN-28  11600 C        0       0       0       0       0  |       0       0       0     275      +34   19          0  |         0         0          0         0         0

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

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUN-28   6600 P        0       0       0       0       0  |       0       0       0     493      -25   28          0  |         0         0          0         0         0
JUN-28   6800 P        0       0       0       0       0  |       0       0       0     546      -29   28          0  |         0         0          0         0         0
JUN-28   7000 P        0       0       0       0       0  |       0       0       0     604      -31   27          0  |         0         0          0         0         0
JUN-28   7200 P        0       0       0       0       0  |       0       0       0     665      -34   27          0  |         0         0          0         0         0
JUN-28   7400 P        0       0       0       0       0  |       0       0       0     730      -37   27          0  |         0         0          0         0         0
JUN-28   7600 P        0       0       0       0       0  |       0       0       0     799      -40   26          0  |         0         0          0         0         0
JUN-28   7800 P        0       0       0       0       0  |       0       0       0     872      -43   26          0  |         0         0          0         0         0
JUN-28   8000 P        0       0       0       0       0  |       0       0       0     948      -47   25          0  |         0         0          0         0         0
JUN-28   8200 P        0       0       0       0       0  |       0       0       0    1029      -50   25          0  |         0         0          0         0         0
JUN-28   8400 P        0       0       0       0       0  |       0       0       0    1115      -53   25          0  |         0         0          0         0         0
JUN-28   8600 P        0       0       0       0       0  |       0       0       0    1204      -57   24          0  |         0         0          0         0         0
JUN-28   8800 P        0       0       0       0       0  |       0       0       0    1298      -64   24          0  |         0         0          0         0         0
JUN-28   9000 P        0       0       0       0       0  |       0       0       0    1400      -68   24          0  |         0         0          0         0         0
JUN-28   9200 P        0       0       0       0       0  |       0       0       0    1506      -72   23          0  |         0         0          0         0         0
JUN-28   9400 P        0       0       0       0       0  |       0       0       0    1616      -76   23          0  |         0         0          0         0         0
JUN-28   9600 P        0       0       0       0       0  |       0       0       0    1731      -80   23          0  |         0         0          0         0         0
JUN-28   9800 P        0       0       0       0       0  |       0       0       0    1851      -84   22          0  |         0         0          0         0         0
JUN-28  10000 P        0       0       0       0       0  |       0       0       0    1975      -88   22          0  |         0         0          0         0         0
JUN-28  10200 P        0       0       0       0       0  |       0       0       0    2104      -92   22          0  |         0         0          0         0         0
JUN-28  10400 P        0       0       0       0       0  |       0       0       0    2237      -96   21          0  |         0         0          0         0         0
JUN-28  10600 P        0       0       0       0       0  |       0       0       0    2375     -100   21          0  |         0         0          0         0         0
JUN-28  10800 P        0       0       0       0       0  |       0       0       0    2517     -104   21          0  |         0         0          0         0         0
JUN-28  11000 P        0       0       0       0       0  |       0       0       0    2663     -108   20          0  |         0         0          0         0         0
JUN-28  11200 P        0       0       0       0       0  |       0       0       0    2813     -112   20          0  |         0         0          0         0         0
JUN-28  11400 P        0       0       0       0       0  |       0       0       0    2968     -115   20          0  |         0         0          0         0         0
JUN-28  11600 P        0       0       0       0       0  |       0       0       0    3126     -119   19          0  |         0         0          0         0         0

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

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

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-28   3900 C        0       0       0       0       0  |       0       0       0    4946     +148   33          0  |         0         0          0         0         0
DEC-28   4000 C        0       0       0       0       0  |       0       0       0    4856     +147   33          0  |         0         0          0         0         0
DEC-28   4100 C        0       0       0       0       0  |       0       0       0    4767     +147   33          0  |         0         0          0         0         0
DEC-28   4200 C        0       0       0       0       0  |       0       0       0    4678     +147   33          0  |         0         0          0         0         0
DEC-28   4300 C        0       0       0       0       0  |       0       0       0    4590     +146   32          0  |         0         0          0         0         0
DEC-28   4400 C        0       0       0       0       0  |       0       0       0    4502     +146   32          0  |         0         0          0         0         0
DEC-28   4500 C        0       0       0       0       0  |       0       0       0    4415     +145   32          0  |         0         0          0         0         0
DEC-28   4600 C        0       0       0       0       0  |       0       0       0    4328     +144   32          0  |         0         0          0         0         0
DEC-28   4700 C        0       0       0       0       0  |       0       0       0    4243     +144   32          0  |         0         0          0         0         0
DEC-28   4800 C        0       0       0       0       0  |       0       0       0    4157     +143   31          0  |         0         0          0         0         0
DEC-28   4900 C        0       0       0       0       0  |       0       0       0    4073     +142   31          0  |         0         0          0         0         0
DEC-28   5000 C        0       0       0       0       0  |       0       0       0    3989     +142   31          0  |         0         0          0         0         0
DEC-28   5200 C        0       0       0       0       0  |       0       0       0    3823     +140   31          0  |         0         0          0         0         0
DEC-28   5400 C        0       0       0       0       0  |       0       0       0    3661     +139   30          0  |         0         0          0         0         0
DEC-28   5600 C        0       0       0       0       0  |       0       0       0    3500     +136   30          0  |         0         0          0         0         0
DEC-28   5800 C        0       0       0       0       0  |       0       0       0    3343     +135   30          0  |         0         0          0         0         0
DEC-28   6000 C        0       0       0       0       0  |       0       0       0    3189     +133   29          0  |         0         0          0         0         0
DEC-28   6200 C        0       0       0       0       0  |       0       0       0    3038     +131   29          0  |         0         0          0         0         0
DEC-28   6400 C        0       0       0       0       0  |       0       0       0    2890     +129   28          0  |         0         0          0         0         0
DEC-28   6600 C        0       0       0       0       0  |       0       0       0    2745     +127   28          0  |         0         0          0         0         0
DEC-28   6800 C        0       0       0       0       0  |       0       0       0    2603     +125   28          0  |         0         0          0         0         0
DEC-28   7000 C        0       0       0       0       0  |       0       0       0    2464     +122   27          0  |         0         0          0         0         0
DEC-28   7200 C        0       0       0       0       0  |       0       0       0    2329     +119   27          0  |         0         0          0         0         0
DEC-28   7400 C        0       0       0       0       0  |       0       0       0    2197     +116   27          0  |         0         0          0         0         0
DEC-28   7600 C        0       0       0       0       0  |       0       0       0    2068     +113   26          0  |         0         0          0         0         0
DEC-28   7800 C        0       0       0       0       0  |       0       0       0    1944     +111   26          0  |         0         0          0         0         0
DEC-28   8000 C        0       0       0       0       0  |       0       0       0    1822     +107   25          0  |         0         0          0         0         0
DEC-28   8200 C        0       0       0       0       0  |       0       0       0    1705     +105   25          0  |         0         0          0         0         0
DEC-28   8400 C        0       0       0       0       0  |       0       0       0    1591     +101   25          0  |         0         0          0         0         0
DEC-28   8600 C        0       0       0       0       0  |       0       0       0    1481      +98   24          0  |         0         0          0         0         0
DEC-28   8800 C        0       0       0       0       0  |       0       0       0    1374      +90   24          0  |         0         0          0         0         0
DEC-28   9000 C        0       0       0       0       0  |       0       0       0    1276      +88   24          0  |         0         0          0         0         0
DEC-28   9200 C        0       0       0       0       0  |       0       0       0    1181      +84   23          0  |         0         0          0         0         0
DEC-28   9400 C        0       0       0       0       0  |       0       0       0    1090      +80   23          0  |         0         0          0         0         0
DEC-28   9600 C        0       0       0       0       0  |       0       0       0    1003      +76   23          0  |         0         0          0         0         0
DEC-28   9800 C        0       0       0       0       0  |       0       0       0     920      +72   22          0  |         0         0          0         0         0
DEC-28  10000 C        0       0       0       0       0  |       0       0       0     842      +69   22          0  |         0         0          0         0         0
DEC-28  10200 C        0       0       0       0       0  |       0       0       0     767      +65   22          0  |         0         0          0         0         0
DEC-28  10400 C        0       0       0       0       0  |       0       0       0     697      +62   21          0  |         0         0          0         0         0
DEC-28  10600 C        0       0       0       0       0  |       0       0       0     630      +58   21          0  |         0         0          0         0         0
DEC-28  10800 C        0       0       0       0       0  |       0       0       0     567      +54   21          0  |         0         0          0         0         0
DEC-28  11000 C        0       0       0       0       0  |       0       0       0     509      +50   20          0  |         0         0          0         0         0
DEC-28  11200 C        0       0       0       0       0  |       0       0       0     454      +47   20          0  |         0         0          0         0         0
DEC-28  11400 C        0       0       0       0       0  |       0       0       0     403      +43   20          0  |         0         0          0         0         0
DEC-28  11600 C        0       0       0       0       0  |       0       0       0     356      +39   19          0  |         0         0          0         0         0
DEC-28  11800 C        0       0       0       0       0  |       0       0       0     313      +36   19          0  |         0         0          0         0         0

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

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-28   3900 P        0       0       0       0       0  |       0       0       0     105       -5   33          0  |         0         0          0         0         0
DEC-28   4000 P        0       0       0       0       0  |       0       0       0     115       -6   33          0  |         0         0          0         0         0
DEC-28   4100 P        0       0       0       0       0  |       0       0       0     126       -6   33          0  |         0         0          0         0         0
DEC-28   4200 P        0       0       0       0       0  |       0       0       0     137       -6   33          0  |         0         0          0         0         0
DEC-28   4300 P        0       0       0       0       0  |       0       0       0     149       -7   32          0  |         0         0          0         0         0
DEC-28   4400 P        0       0       0       0       0  |       0       0       0     161       -7   32          0  |         0         0          0         0         0
DEC-28   4500 P        0       0       0       0       0  |       0       0       0     174       -8   32          0  |         0         0          0         0         0
DEC-28   4600 P        0       0       0       0       0  |       0       0       0     187       -9   32          0  |         0         0          0         0         0
DEC-28   4700 P        0       0       0       0       0  |       0       0       0     202       -9   32          0  |         0         0          0         0         0
DEC-28   4800 P        0       0       0       0       0  |       0       0       0     216      -10   31          0  |         0         0          0         0         0
DEC-28   4900 P        0       0       0       0       0  |       0       0       0     232      -11   31          0  |         0         0          0         0         0
DEC-28   5000 P        0       0       0       0       0  |       0       0       0     248      -11   31          0  |         0         0          0         0         0
DEC-28   5200 P        0       0       0       0       0  |       0       0       0     282      -13   31          0  |         0         0          0         0         0
DEC-28   5400 P        0       0       0       0       0  |       0       0       0     320      -14   30          0  |         0         0          0         0         0
DEC-28   5600 P        0       0       0       0       0  |       0       0       0     359      -17   30          0  |         0         0          0         0         0
DEC-28   5800 P        0       0       0       0       0  |       0       0       0     402      -18   30          0  |         0         0          0         0         0
DEC-28   6000 P        0       0       0       0       0  |       0       0       0     448      -20   29          0  |         0         0          0         0         0
DEC-28   6200 P        0       0       0       0       0  |       0       0       0     497      -22   29          0  |         0         0          0         0         0
DEC-28   6400 P        0       0       0       0       0  |       0       0       0     549      -24   28          0  |         0         0          0         0         0
DEC-28   6600 P        0       0       0       0       0  |       0       0       0     604      -26   28          0  |         0         0          0         0         0
DEC-28   6800 P        0       0       0       0       0  |       0       0       0     662      -28   28          0  |         0         0          0         0         0
DEC-28   7000 P        0       0       0       0       0  |       0       0       0     723      -31   27          0  |         0         0          0         0         0
DEC-28   7200 P        0       0       0       0       0  |       0       0       0     788      -34   27          0  |         0         0          0         0         0
DEC-28   7400 P        0       0       0       0       0  |       0       0       0     856      -37   27          0  |         0         0          0         0         0
DEC-28   7600 P        0       0       0       0       0  |       0       0       0     927      -40   26          0  |         0         0          0         0         0
DEC-28   7800 P        0       0       0       0       0  |       0       0       0    1003      -42   26          0  |         0         0          0         0         0
DEC-28   8000 P        0       0       0       0       0  |       0       0       0    1081      -46   25          0  |         0         0          0         0         0
DEC-28   8200 P        0       0       0       0       0  |       0       0       0    1164      -48   25          0  |         0         0          0         0         0
DEC-28   8400 P        0       0       0       0       0  |       0       0       0    1250      -52   25          0  |         0         0          0         0         0
DEC-28   8600 P        0       0       0       0       0  |       0       0       0    1340      -55   24          0  |         0         0          0         0         0
DEC-28   8800 P        0       0       0       0       0  |       0       0       0    1433      -63   24          0  |         0         0          0         0         0
DEC-28   9000 P        0       0       0       0       0  |       0       0       0    1535      -65   24          0  |         0         0          0         0         0
DEC-28   9200 P        0       0       0       0       0  |       0       0       0    1640      -69   23          0  |         0         0          0         0         0
DEC-28   9400 P        0       0       0       0       0  |       0       0       0    1749      -73   23          0  |         0         0          0         0         0
DEC-28   9600 P        0       0       0       0       0  |       0       0       0    1862      -77   23          0  |         0         0          0         0         0
DEC-28   9800 P        0       0       0       0       0  |       0       0       0    1979      -81   22          0  |         0         0          0         0         0
DEC-28  10000 P        0       0       0       0       0  |       0       0       0    2101      -84   22          0  |         0         0          0         0         0
DEC-28  10200 P        0       0       0       0       0  |       0       0       0    2226      -88   22          0  |         0         0          0         0         0
DEC-28  10400 P        0       0       0       0       0  |       0       0       0    2356      -91   21          0  |         0         0          0         0         0
DEC-28  10600 P        0       0       0       0       0  |       0       0       0    2489      -95   21          0  |         0         0          0         0         0
DEC-28  10800 P        0       0       0       0       0  |       0       0       0    2626      -99   21          0  |         0         0          0         0         0
DEC-28  11000 P        0       0       0       0       0  |       0       0       0    2768     -103   20          0  |         0         0          0         0         0
DEC-28  11200 P        0       0       0       0       0  |       0       0       0    2913     -106   20          0  |         0         0          0         0         0
DEC-28  11400 P        0       0       0       0       0  |       0       0       0    3062     -110   20          0  |         0         0          0         0         0
DEC-28  11600 P        0       0       0       0       0  |       0       0       0    3215     -114   19          0  |         0         0          0         0         0
DEC-28  11800 P        0       0       0       0       0  |       0       0       0    3372     -117   19          0  |         0         0          0         0         0

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

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

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-29   4600 C        0       0       0       0       0  |       0       0       0    4433     +143   32          0  |         0         0          0         0         0
DEC-29   4700 C        0       0       0       0       0  |       0       0       0    4352     +142   32          0  |         0         0          0         0         0
DEC-29   4800 C        0       0       0       0       0  |       0       0       0    4272     +142   31          0  |         0         0          0         0         0
DEC-29   4900 C        0       0       0       0       0  |       0       0       0    4192     +141   31          0  |         0         0          0         0         0
DEC-29   5000 C        0       0       0       0       0  |       0       0       0    4113     +140   31          0  |         0         0          0         0         0
DEC-29   5200 C        0       0       0       0       0  |       0       0       0    3957     +139   31          0  |         0         0          0         0         0
DEC-29   5400 C        0       0       0       0       0  |       0       0       0    3803     +137   30          0  |         0         0          0         0         0
DEC-29   5600 C        0       0       0       0       0  |       0       0       0    3652     +136   30          0  |         0         0          0         0         0
DEC-29   5800 C        0       0       0       0       0  |       0       0       0    3503     +134   30          0  |         0         0          0         0         0
DEC-29   6000 C        0       0       0       0       0  |       0       0       0    3357     +132   29          0  |         0         0          0         0         0
DEC-29   6200 C        0       0       0       0       0  |       0       0       0    3213     +130   29          0  |         0         0          0         0         0
DEC-29   6400 C        0       0       0       0       0  |       0       0       0    3072     +128   28          0  |         0         0          0         0         0
DEC-29   6600 C        0       0       0       0       0  |       0       0       0    2934     +126   28          0  |         0         0          0         0         0
DEC-29   6800 C        0       0       0       0       0  |       0       0       0    2799     +124   28          0  |         0         0          0         0         0
DEC-29   7000 C        0       0       0       0       0  |       0       0       0    2666     +122   27          0  |         0         0          0         0         0
DEC-29   7200 C        0       0       0       0       0  |       0       0       0    2536     +120   27          0  |         0         0          0         0         0
DEC-29   7400 C        0       0       0       0       0  |       0       0       0    2409     +118   27          0  |         0         0          0         0         0
DEC-29   7600 C        0       0       0       0       0  |       0       0       0    2284     +115   26          0  |         0         0          0         0         0
DEC-29   7800 C        0       0       0       0       0  |       0       0       0    2162     +112   26          0  |         0         0          0         0         0
DEC-29   8000 C        0       0       0       0       0  |       0       0       0    2044     +110   25          0  |         0         0          0         0         0
DEC-29   8200 C        0       0       0       0       0  |       0       0       0    1928     +107   25          0  |         0         0          0         0         0
DEC-29   8400 C        0       0       0       0       0  |       0       0       0    1815     +104   25          0  |         0         0          0         0         0
DEC-29   8600 C        0       0       0       0       0  |       0       0       0    1706     +102   24          0  |         0         0          0         0         0
DEC-29   8800 C        0       0       0       0       0  |       0       0       0    1599      +94   24          0  |         0         0          0         0         0
DEC-29   9000 C        0       0       0       0       0  |       0       0       0    1500      +92   24          0  |         0         0          0         0         0
DEC-29   9200 C        0       0       0       0       0  |       0       0       0    1404      +89   23          0  |         0         0          0         0         0
DEC-29   9400 C        0       0       0       0       0  |       0       0       0    1311      +85   23          0  |         0         0          0         0         0
DEC-29   9600 C        0       0       0       0       0  |       0       0       0    1221      +82   23          0  |         0         0          0         0         0
DEC-29   9800 C        0       0       0       0       0  |       0       0       0    1135      +78   22          0  |         0         0          0         0         0
DEC-29  10000 C        0       0       0       0       0  |       0       0       0    1052      +75   22          0  |         0         0          0         0         0
DEC-29  10200 C        0       0       0       0       0  |       0       0       0     973      +72   22          0  |         0         0          0         0         0
DEC-29  10400 C        0       0       0       0       0  |       0       0       0     897      +69   21          0  |         0         0          0         0         0
DEC-29  10600 C        0       0       0       0       0  |       0       0       0     825      +66   21          0  |         0         0          0         0         0
DEC-29  10800 C        0       0       0       0       0  |       0       0       0     756      +63   21          0  |         0         0          0         0         0
DEC-29  11000 C        0       0       0       0       0  |       0       0       0     690      +59   20          0  |         0         0          0         0         0
DEC-29  11200 C        0       0       0       0       0  |       0       0       0     628      +56   20          0  |         0         0          0         0         0
DEC-29  11400 C        0       0       0       0       0  |       0       0       0     569      +52   20          0  |         0         0          0         0         0
DEC-29  11600 C        0       0       0       0       0  |       0       0       0     513      +49   19          0  |         0         0          0         0         0
DEC-29  11800 C        0       0       0       0       0  |       0       0       0     461      +45   19          0  |         0         0          0         0         0

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

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-29   4600 P        0       0       0       0       0  |       0       0       0     309      -10   32          0  |         0         0          0         0         0
DEC-29   4700 P        0       0       0       0       0  |       0       0       0     328      -11   32          0  |         0         0          0         0         0
DEC-29   4800 P        0       0       0       0       0  |       0       0       0     348      -11   31          0  |         0         0          0         0         0
DEC-29   4900 P        0       0       0       0       0  |       0       0       0     368      -12   31          0  |         0         0          0         0         0
DEC-29   5000 P        0       0       0       0       0  |       0       0       0     389      -13   31          0  |         0         0          0         0         0
DEC-29   5200 P        0       0       0       0       0  |       0       0       0     433      -14   31          0  |         0         0          0         0         0
DEC-29   5400 P        0       0       0       0       0  |       0       0       0     479      -16   30          0  |         0         0          0         0         0
DEC-29   5600 P        0       0       0       0       0  |       0       0       0     528      -17   30          0  |         0         0          0         0         0
DEC-29   5800 P        0       0       0       0       0  |       0       0       0     579      -19   30          0  |         0         0          0         0         0
DEC-29   6000 P        0       0       0       0       0  |       0       0       0     633      -21   29          0  |         0         0          0         0         0
DEC-29   6200 P        0       0       0       0       0  |       0       0       0     689      -23   29          0  |         0         0          0         0         0
DEC-29   6400 P        0       0       0       0       0  |       0       0       0     748      -25   28          0  |         0         0          0         0         0
DEC-29   6600 P        0       0       0       0       0  |       0       0       0     810      -27   28          0  |         0         0          0         0         0
DEC-29   6800 P        0       0       0       0       0  |       0       0       0     875      -29   28          0  |         0         0          0         0         0
DEC-29   7000 P        0       0       0       0       0  |       0       0       0     942      -31   27          0  |         0         0          0         0         0
DEC-29   7200 P        0       0       0       0       0  |       0       0       0    1012      -33   27          0  |         0         0          0         0         0
DEC-29   7400 P        0       0       0       0       0  |       0       0       0    1085      -35   27          0  |         0         0          0         0         0
DEC-29   7600 P        0       0       0       0       0  |       0       0       0    1160      -38   26          0  |         0         0          0         0         0
DEC-29   7800 P        0       0       0       0       0  |       0       0       0    1238      -41   26          0  |         0         0          0         0         0
DEC-29   8000 P        0       0       0       0       0  |       0       0       0    1320      -43   25          0  |         0         0          0         0         0
DEC-29   8200 P        0       0       0       0       0  |       0       0       0    1404      -46   25          0  |         0         0          0         0         0
DEC-29   8400 P        0       0       0       0       0  |       0       0       0    1491      -49   25          0  |         0         0          0         0         0
DEC-29   8600 P        0       0       0       0       0  |       0       0       0    1582      -51   24          0  |         0         0          0         0         0
DEC-29   8800 P        0       0       0       0       0  |       0       0       0    1675      -59   24          0  |         0         0          0         0         0
DEC-29   9000 P        0       0       0       0       0  |       0       0       0    1776      -61   24          0  |         0         0          0         0         0
DEC-29   9200 P        0       0       0       0       0  |       0       0       0    1880      -64   23          0  |         0         0          0         0         0
DEC-29   9400 P        0       0       0       0       0  |       0       0       0    1987      -68   23          0  |         0         0          0         0         0
DEC-29   9600 P        0       0       0       0       0  |       0       0       0    2097      -71   23          0  |         0         0          0         0         0
DEC-29   9800 P        0       0       0       0       0  |       0       0       0    2211      -75   22          0  |         0         0          0         0         0
DEC-29  10000 P        0       0       0       0       0  |       0       0       0    2328      -78   22          0  |         0         0          0         0         0
DEC-29  10200 P        0       0       0       0       0  |       0       0       0    2449      -81   22          0  |         0         0          0         0         0
DEC-29  10400 P        0       0       0       0       0  |       0       0       0    2573      -84   21          0  |         0         0          0         0         0
DEC-29  10600 P        0       0       0       0       0  |       0       0       0    2701      -87   21          0  |         0         0          0         0         0
DEC-29  10800 P        0       0       0       0       0  |       0       0       0    2832      -90   21          0  |         0         0          0         0         0
DEC-29  11000 P        0       0       0       0       0  |       0       0       0    2966      -94   20          0  |         0         0          0         0         0
DEC-29  11200 P        0       0       0       0       0  |       0       0       0    3104      -97   20          0  |         0         0          0         0         0
DEC-29  11400 P        0       0       0       0       0  |       0       0       0    3245     -101   20          0  |         0         0          0         0         0
DEC-29  11600 P        0       0       0       0       0  |       0       0       0    3389     -104   19          0  |         0         0          0         0         0
DEC-29  11800 P        0       0       0       0       0  |       0       0       0    3537     -108   19          0  |         0         0          0         0         0

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

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

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-30   6600 C        0       0       0       0       0  |       0       0       0    3098     +126   28          0  |         0         0          0         0         0
DEC-30   6800 C        0       0       0       0       0  |       0       0       0    2967     +125   28          0  |         0         0          0         0         0
DEC-30   7000 C        0       0       0       0       0  |       0       0       0    2838     +123   27          0  |         0         0          0         0         0
DEC-30   7200 C        0       0       0       0       0  |       0       0       0    2712     +121   27          0  |         0         0          0         0         0
DEC-30   7400 C        0       0       0       0       0  |       0       0       0    2588     +119   27          0  |         0         0          0         0         0
DEC-30   7600 C        0       0       0       0       0  |       0       0       0    2466     +117   26          0  |         0         0          0         0         0
DEC-30   7800 C        0       0       0       0       0  |       0       0       0    2346     +114   26          0  |         0         0          0         0         0
DEC-30   8000 C        0       0       0       0       0  |       0       0       0    2230     +112   25          0  |         0         0          0         0         0
DEC-30   8200 C        0       0       0       0       0  |       0       0       0    2115     +109   25          0  |         0         0          0         0         0
DEC-30   8400 C        0       0       0       0       0  |       0       0       0    2003     +107   25          0  |         0         0          0         0         0
DEC-30   8600 C        0       0       0       0       0  |       0       0       0    1894     +104   24          0  |         0         0          0         0         0
DEC-30   8800 C        0       0       0       0       0  |       0       0       0    1787      +97   24          0  |         0         0          0         0         0
DEC-30   9000 C        0       0       0       0       0  |       0       0       0    1687      +94   24          0  |         0         0          0         0         0
DEC-30   9200 C        0       0       0       0       0  |       0       0       0    1591      +92   23          0  |         0         0          0         0         0
DEC-30   9400 C        0       0       0       0       0  |       0       0       0    1496      +88   23          0  |         0         0          0         0         0
DEC-30   9600 C        0       0       0       0       0  |       0       0       0    1405      +86   23          0  |         0         0          0         0         0
DEC-30   9800 C        0       0       0       0       0  |       0       0       0    1317      +83   22          0  |         0         0          0         0         0
DEC-30  10000 C        0       0       0       0       0  |       0       0       0    1232      +81   22          0  |         0         0          0         0         0
DEC-30  10200 C        0       0       0       0       0  |       0       0       0    1149      +77   22          0  |         0         0          0         0         0
DEC-30  10400 C        0       0       0       0       0  |       0       0       0    1069      +74   21          0  |         0         0          0         0         0
DEC-30  10600 C        0       0       0       0       0  |       0       0       0     993      +71   21          0  |         0         0          0         0         0
DEC-30  10800 C        0       0       0       0       0  |       0       0       0     919      +68   21          0  |         0         0          0         0         0
DEC-30  11000 C        0       0       0       0       0  |       0       0       0     849      +65   20          0  |         0         0          0         0         0
DEC-30  11200 C        0       0       0       0       0  |       0       0       0     781      +62   20          0  |         0         0          0         0         0
DEC-30  11400 C        0       0       0       0       0  |       0       0       0     716      +58   20          0  |         0         0          0         0         0
DEC-30  11600 C        0       0       0       0       0  |       0       0       0     655      +56   19          0  |         0         0          0         0         0
DEC-30  11800 C        0       0       0       0       0  |       0       0       0     597      +53   19          0  |         0         0          0         0         0

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

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-30   6600 P        0       0       0       0       0  |       0       0       0     993      -27   28          0  |         0         0          0         0         0
DEC-30   6800 P        0       0       0       0       0  |       0       0       0    1062      -28   28          0  |         0         0          0         0         0
DEC-30   7000 P        0       0       0       0       0  |       0       0       0    1133      -30   27          0  |         0         0          0         0         0
DEC-30   7200 P        0       0       0       0       0  |       0       0       0    1207      -32   27          0  |         0         0          0         0         0
DEC-30   7400 P        0       0       0       0       0  |       0       0       0    1283      -34   27          0  |         0         0          0         0         0
DEC-30   7600 P        0       0       0       0       0  |       0       0       0    1361      -36   26          0  |         0         0          0         0         0
DEC-30   7800 P        0       0       0       0       0  |       0       0       0    1441      -39   26          0  |         0         0          0         0         0
DEC-30   8000 P        0       0       0       0       0  |       0       0       0    1525      -41   25          0  |         0         0          0         0         0
DEC-30   8200 P        0       0       0       0       0  |       0       0       0    1610      -44   25          0  |         0         0          0         0         0
DEC-30   8400 P        0       0       0       0       0  |       0       0       0    1698      -46   25          0  |         0         0          0         0         0
DEC-30   8600 P        0       0       0       0       0  |       0       0       0    1789      -49   24          0  |         0         0          0         0         0
DEC-30   8800 P        0       0       0       0       0  |       0       0       0    1882      -56   24          0  |         0         0          0         0         0
DEC-30   9000 P        0       0       0       0       0  |       0       0       0    1982      -59   24          0  |         0         0          0         0         0
DEC-30   9200 P        0       0       0       0       0  |       0       0       0    2086      -61   23          0  |         0         0          0         0         0
DEC-30   9400 P        0       0       0       0       0  |       0       0       0    2191      -65   23          0  |         0         0          0         0         0
DEC-30   9600 P        0       0       0       0       0  |       0       0       0    2300      -67   23          0  |         0         0          0         0         0
DEC-30   9800 P        0       0       0       0       0  |       0       0       0    2412      -70   22          0  |         0         0          0         0         0
DEC-30  10000 P        0       0       0       0       0  |       0       0       0    2527      -72   22          0  |         0         0          0         0         0
DEC-30  10200 P        0       0       0       0       0  |       0       0       0    2644      -76   22          0  |         0         0          0         0         0
DEC-30  10400 P        0       0       0       0       0  |       0       0       0    2764      -79   21          0  |         0         0          0         0         0
DEC-30  10600 P        0       0       0       0       0  |       0       0       0    2888      -82   21          0  |         0         0          0         0         0
DEC-30  10800 P        0       0       0       0       0  |       0       0       0    3014      -85   21          0  |         0         0          0         0         0
DEC-30  11000 P        0       0       0       0       0  |       0       0       0    3144      -88   20          0  |         0         0          0         0         0
DEC-30  11200 P        0       0       0       0       0  |       0       0       0    3276      -91   20          0  |         0         0          0         0         0
DEC-30  11400 P        0       0       0       0       0  |       0       0       0    3411      -95   20          0  |         0         0          0         0         0
DEC-30  11600 P        0       0       0       0       0  |       0       0       0    3550      -97   19          0  |         0         0          0         0         0
DEC-30  11800 P        0       0       0       0       0  |       0       0       0    3692     -100   19          0  |         0         0          0         0         0

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

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

                                                                                                                        MARKET PUT/CALL RATIO     0.56
                                                                                                                        MARKET TOTAL             34047    701345    +14106


                                 ***  END OF REPORT  ***

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