HANG SENG TECH 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
P JUL-25       5000             297        84   29       115        79       646       -17
C JUL-25       5700              57        21   29        14        14        57        +1
C JUL-25       5500               7        47   28        31        31      1000        +4
P JUL-25       4800               6        40   31        40        40        19       -10
P AUG-25       5100               5       189   29       194       194         5       -24
P JUL-25       4600               2        17   33        20        16         4        -6
C JUL-25       5300               1        98   27        81        81       167       +10

Hang Seng TECH Index Futures Options HK$50 per point
                                                                  
                   Prev. Trading Day of the Exchange                             Trading Day of the Exchange
                   20 JUN 2025, FRIDAY                                           23 JUN 2025, MONDAY   

                   After-Hours Trading Session            |                      Day Trading Session                  |                    Combined
                                                          |                                                           |
 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUL-25   3500 C        0       0       0       0       0  |       0       0       0    1674      +46    0          0  |         0         0          0         0         0
JUL-25   3550 C        0       0       0       0       0  |       0       0       0    1624      +46    0          0  |         0         0          0         0         0
JUL-25   3600 C        0       0       0       0       0  |       0       0       0    1574      +46    0          0  |         0         0          0         0         0
JUL-25   3650 C        0       0       0       0       0  |       0       0       0    1524      +46    0          0  |         0         0          0         0         0
JUL-25   3700 C        0       0       0       0       0  |       0       0       0    1474      +46    0          0  |         0         0          0         0         0
JUL-25   3750 C        0       0       0       0       0  |       0       0       0    1424      +46    0          0  |         0         0          0         0         0
JUL-25   3800 C        0       0       0       0       0  |       0       0       0    1374      +45    0          0  |         0         0          0         0         0
JUL-25   3850 C        0       0       0       0       0  |       0       0       0    1324      +45    0          0  |         0         0          0         0         0
JUL-25   3900 C        0       0       0       0       0  |       0       0       0    1274      +45    0          0  |         0         0          0         0         0
JUL-25   3950 C        0       0       0       0       0  |       0       0       0    1225      +46   41          0  |         0         0          0         0         0
JUL-25   4000 C        0       0       0       0       0  |       0       0       0    1175      +45   39          0  |         0         0          0         0         0
JUL-25   4050 C        0       0       0       0       0  |       0       0       0    1125      +45   37          0  |         0         0          0         0         0
JUL-25   4100 C        0       0       0       0       0  |       0       0       0    1076      +45   39          0  |         0         0          0         0         0
JUL-25   4150 C        0       0       0       0       0  |       0       0       0    1026      +45   37          0  |         0         0          0         0         0
JUL-25   4200 C        0       0       0       0       0  |       0       0       0     977      +45   37          0  |         0         0          0         0         0
JUL-25   4250 C        0       0       0       0       0  |       0       0       0     927      +44   36          0  |         0         0          0         0         0
JUL-25   4300 C        0       0       0       0       0  |       0       0       0     878      +43   35          0  |         0         0          0         0         0
JUL-25   4350 C        0       0       0       0       0  |       0       0       0     830      +44   36          0  |         0         0          0         0         0
JUL-25   4400 C        0       0       0       0       0  |       0       0       0     781      +43   35          0  |         0         0          0         0         0
JUL-25   4450 C        0       0       0       0       0  |       0       0       0     733      +42   34          0  |         0         0          0         0         0
JUL-25   4500 C        0       0       0       0       0  |       0       0       0     685      +41   34          0  |         0         0          0         0         0
JUL-25   4550 C        0       0       0       0       0  |       0       0       0     638      +40   33          0  |         0         0          0         0         0
JUL-25   4600 C        0       0       0       0       0  |       0       0       0     592      +40   33          0  |         0         0          0         0         0
JUL-25   4650 C        0       0       0       0       0  |       0       0       0     546      +39   32          0  |         0         0          0         0         0
JUL-25   4700 C        0       0       0       0       0  |       0       0       0     501      +37   32          0  |         0         0          0         0         0
JUL-25   4750 C        0       0       0       0       0  |       0       0       0     458      +37   32          0  |         0         0          0         0         0
JUL-25   4800 C        0       0       0       0       0  |       0       0       0     415      +35   31          0  |         0         0          0         0         0
JUL-25   4850 C        0       0       0       0       0  |       0       0       0     374      +34   31          0  |         0         0          0         0         0
JUL-25   4900 C        0       0       0       0       0  |       0       0       0     334      +32   30          0  |         0         0          0         0         0
JUL-25   4950 C        0       0       0       0       0  |       0       0       0     290      +24   28          0  |       353       334          0       116         0
JUL-25   5000 C        0       0       0       0       0  |       0       0       0     255      +27   28          0  |       329       312          0       106         0
JUL-25   5100 C        0       0       0       0       0  |       0       0       0     191      +21   28          0  |       162       152          0        75         0
JUL-25   5200 C        0       0       0       0       0  |       0       0       0     138      +16   27          0  |       322       144          0       111         0
JUL-25   5300 C        0       0       0       0       0  |      81      81      81      98      +10   27          1  |       214        79          1       167        +1
JUL-25   5400 C        0       0       0       0       0  |       0       0       0      68       +6   28          0  |       223        55          0       157         0
JUL-25   5500 C        0       0       0       0       0  |      31      31      31      47       +4   28          7  |        31        31          7      1000         0
JUL-25   5600 C        0       0       0       0       0  |       0       0       0      32       +2   29          0  |         0         0          0         0         0
JUL-25   5700 C        0       0       0       0       0  |      14      14      14      21       +1   29         57  |       114        14         57        57       +42
JUL-25   5800 C        0       0       0       0       0  |       0       0       0      14       +1   30          0  |       127        70          0       912         0
JUL-25   5900 C        0       0       0       0       0  |       0       0       0       9       +1   30          0  |       106        94          0        25         0
JUL-25   6000 C        0       0       0       0       0  |       0       0       0       6        0   30          0  |        86         9          0       559         0
JUL-25   6100 C        0       0       0       0       0  |       0       0       0       4        0   31          0  |        72        27          0      1022         0
JUL-25   6200 C        0       0       0       0       0  |       0       0       0       3        0   32          0  |        58        21          0       864         0
JUL-25   6300 C        0       0       0       0       0  |       0       0       0       2        0   33          0  |         9         9          0         1         0
JUL-25   6400 C        0       0       0       0       0  |       0       0       0       1        0   32          0  |         7         7          0         1         0
JUL-25   6500 C        0       0       0       0       0  |       0       0       0       1        0   34          0  |        53        42          0        64         0
JUL-25   6600 C        0       0       0       0       0  |       0       0       0       1        0   36          0  |         0         0          0         0         0
JUL-25   6700 C        0       0       0       0       0  |       0       0       0       1        0   38          0  |         0         0          0         0         0
JUL-25   6800 C        0       0       0       0       0  |       0       0       0       1        0   40          0  |         9         8          0         2         0
JUL-25   6900 C        0       0       0       0       0  |       0       0       0       1        0   42          0  |         0         0          0         0         0
JUL-25   7000 C        0       0       0       0       0  |       0       0       0       1        0   44          0  |        22        20          0       574         0

                              TOTAL CALL               0  |                               TOTAL CALL              65  | TOTAL CALL                  65      5813       +43

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUL-25   3500 P        0       0       0       0       0  |       0       0       0       1        0   57          0  |         0         0          0         0         0
JUL-25   3550 P        0       0       0       0       0  |       0       0       0       1        0   55          0  |         0         0          0         0         0
JUL-25   3600 P        0       0       0       0       0  |       0       0       0       1        0   54          0  |         0         0          0         0         0
JUL-25   3650 P        0       0       0       0       0  |       0       0       0       1        0   52          0  |         0         0          0         0         0
JUL-25   3700 P        0       0       0       0       0  |       0       0       0       1        0   50          0  |         0         0          0         0         0
JUL-25   3750 P        0       0       0       0       0  |       0       0       0       1        0   48          0  |       125       125          0         1         0
JUL-25   3800 P        0       0       0       0       0  |       0       0       0       1        0   46          0  |         0         0          0         0         0
JUL-25   3850 P        0       0       0       0       0  |       0       0       0       1        0   44          0  |         0         0          0         0         0
JUL-25   3900 P        0       0       0       0       0  |       0       0       0       1        0   43          0  |       106        87          0        35         0
JUL-25   3950 P        0       0       0       0       0  |       0       0       0       1        0   41          0  |         0         0          0         0         0
JUL-25   4000 P        0       0       0       0       0  |       0       0       0       1        0   39          0  |         0         0          0         0         0
JUL-25   4050 P        0       0       0       0       0  |       0       0       0       1       -1   37          0  |         0         0          0         0         0
JUL-25   4100 P        0       0       0       0       0  |       0       0       0       1       -2   36          0  |         0         0          0         0         0
JUL-25   4150 P        0       0       0       0       0  |       0       0       0       2       -2   37          0  |        20        20          0        35         0
JUL-25   4200 P        0       0       0       0       0  |       0       0       0       3       -2   37          0  |         0         0          0         0         0
JUL-25   4250 P        0       0       0       0       0  |       0       0       0       4       -2   37          0  |        23        23          0      2748         0
JUL-25   4300 P        0       0       0       0       0  |       0       0       0       5       -2   37          0  |       169       108          0        14         0
JUL-25   4350 P        0       0       0       0       0  |       0       0       0       6       -3   36          0  |       204       196          0        49         0
JUL-25   4400 P        0       0       0       0       0  |       0       0       0       8       -3   36          0  |       218        22          0        74         0
JUL-25   4450 P        0       0       0       0       0  |       0       0       0      10       -3   35          0  |         0         0          0         0         0
JUL-25   4500 P        0       0       0       0       0  |       0       0       0      12       -5   34          0  |        40        17          0       238         0
JUL-25   4550 P        0       0       0       0       0  |       0       0       0      14       -6   33          0  |         0         0          0         0         0
JUL-25   4600 P        0       0       0       0       0  |      20      20      16      17       -6   33          2  |        26        16          2         4        +2
JUL-25   4650 P        0       0       0       0       0  |       0       0       0      22       -7   32          0  |         0         0          0         0         0
JUL-25   4700 P        0       0       0       0       0  |       0       0       0      27       -8   32          0  |        60        29          0       896         0
JUL-25   4750 P        0       0       0       0       0  |       0       0       0      33       -9   31          0  |        55        33          0        63         0
JUL-25   4800 P        0       0       0       0       0  |      40      40      40      40      -10   31          6  |        77        40          6        19        +6
JUL-25   4850 P        0       0       0       0       0  |       0       0       0      48      -12   30          0  |        89        59          0        16         0
JUL-25   4900 P        0       0       0       0       0  |       0       0       0      58      -14   30          0  |       102        41          0         7         0
JUL-25   4950 P        0       0       0       0       0  |       0       0       0      70      -15   29          0  |         0         0          0         0         0
JUL-25   5000 P        0       0       0       0       0  |     115     115      79      84      -17   29        297  |       126        55        297       646      +250
JUL-25   5100 P        0       0       0       0       0  |       0       0       0     119      -23   28          0  |       171       144          0        63         0
JUL-25   5200 P        0       0       0       0       0  |       0       0       0     166      -29   28          0  |       273       136          0       110         0
JUL-25   5300 P        0       0       0       0       0  |       0       0       0     226      -33   28          0  |       330       143          0       136         0
JUL-25   5400 P        0       0       0       0       0  |       0       0       0     295      -41   28          0  |       247       181          0       119         0
JUL-25   5500 P        0       0       0       0       0  |       0       0       0     375      -42   29          0  |         0         0          0         0         0
JUL-25   5600 P        0       0       0       0       0  |       0       0       0     459      -44   29          0  |         0         0          0         0         0
JUL-25   5700 P        0       0       0       0       0  |       0       0       0     548      -45   29          0  |         0         0          0         0         0
JUL-25   5800 P        0       0       0       0       0  |       0       0       0     640      -46   30          0  |         0         0          0         0         0
JUL-25   5900 P        0       0       0       0       0  |       0       0       0     735      -46   30          0  |         0         0          0         0         0
JUL-25   6000 P        0       0       0       0       0  |       0       0       0     832      -46   30          0  |         0         0          0         0         0
JUL-25   6100 P        0       0       0       0       0  |       0       0       0     930      -46   31          0  |         0         0          0         0         0
JUL-25   6200 P        0       0       0       0       0  |       0       0       0    1028      -46   30          0  |         0         0          0         0         0
JUL-25   6300 P        0       0       0       0       0  |       0       0       0    1127      -47   30          0  |         0         0          0         0         0
JUL-25   6400 P        0       0       0       0       0  |       0       0       0    1227      -46   32          0  |         0         0          0         0         0
JUL-25   6500 P        0       0       0       0       0  |       0       0       0    1327      -46   34          0  |         0         0          0         0         0
JUL-25   6600 P        0       0       0       0       0  |       0       0       0    1426      -46    0          0  |         0         0          0         0         0
JUL-25   6700 P        0       0       0       0       0  |       0       0       0    1526      -46    0          0  |         0         0          0         0         0
JUL-25   6800 P        0       0       0       0       0  |       0       0       0    1626      -46    0          0  |         0         0          0         0         0
JUL-25   6900 P        0       0       0       0       0  |       0       0       0    1726      -46    0          0  |         0         0          0         0         0
JUL-25   7000 P        0       0       0       0       0  |       0       0       0    1826      -46    0          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT              305  | TOTAL PUT                  305      5273      +258

                                                                                                                      | MONTH PUT/CALL RATIO      4.69
                                                                                                                      | MONTH TOTAL                370     11086      +301

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
AUG-25   3900 C        0       0       0       0       0  |       0       0       0    1298      +44   35          0  |         0         0          0         0         0
AUG-25   3950 C        0       0       0       0       0  |       0       0       0    1249      +43   35          0  |         0         0          0         0         0
AUG-25   4000 C        0       0       0       0       0  |       0       0       0    1201      +44   36          0  |         0         0          0         0         0
AUG-25   4050 C        0       0       0       0       0  |       0       0       0    1152      +43   35          0  |         0         0          0         0         0
AUG-25   4100 C        0       0       0       0       0  |       0       0       0    1104      +42   35          0  |         0         0          0         0         0
AUG-25   4150 C        0       0       0       0       0  |       0       0       0    1056      +42   35          0  |         0         0          0         0         0
AUG-25   4200 C        0       0       0       0       0  |       0       0       0    1008      +41   34          0  |         0         0          0         0         0
AUG-25   4250 C        0       0       0       0       0  |       0       0       0     961      +40   34          0  |         0         0          0         0         0
AUG-25   4300 C        0       0       0       0       0  |       0       0       0     914      +40   34          0  |         0         0          0         0         0
AUG-25   4350 C        0       0       0       0       0  |       0       0       0     868      +39   33          0  |         0         0          0         0         0
AUG-25   4400 C        0       0       0       0       0  |       0       0       0     822      +38   33          0  |         0         0          0         0         0
AUG-25   4450 C        0       0       0       0       0  |       0       0       0     777      +38   33          0  |         0         0          0         0         0
AUG-25   4500 C        0       0       0       0       0  |       0       0       0     732      +36   32          0  |         0         0          0         0         0
AUG-25   4550 C        0       0       0       0       0  |       0       0       0     688      +35   32          0  |         0         0          0         0         0
AUG-25   4600 C        0       0       0       0       0  |       0       0       0     646      +35   32          0  |         0         0          0         0         0
AUG-25   4650 C        0       0       0       0       0  |       0       0       0     604      +34   32          0  |         0         0          0         0         0
AUG-25   4700 C        0       0       0       0       0  |       0       0       0     563      +33   31          0  |         0         0          0         0         0
AUG-25   4750 C        0       0       0       0       0  |       0       0       0     523      +32   31          0  |         0         0          0         0         0
AUG-25   4800 C        0       0       0       0       0  |       0       0       0     484      +31   31          0  |         0         0          0         0         0
AUG-25   4850 C        0       0       0       0       0  |       0       0       0     447      +31   30          0  |         0         0          0         0         0
AUG-25   4900 C        0       0       0       0       0  |       0       0       0     411      +30   30          0  |         0         0          0         0         0
AUG-25   4950 C        0       0       0       0       0  |       0       0       0     376      +29   30          0  |         0         0          0         0         0
AUG-25   5000 C        0       0       0       0       0  |       0       0       0     332      +26   28          0  |         0         0          0         0         0
AUG-25   5100 C        0       0       0       0       0  |       0       0       0     272      +23   28          0  |         0         0          0         0         0
AUG-25   5200 C        0       0       0       0       0  |       0       0       0     219      +17   28          0  |       189       189          0        13         0
AUG-25   5300 C        0       0       0       0       0  |       0       0       0     177      +13   28          0  |       255       248          0       115         0
AUG-25   5400 C        0       0       0       0       0  |       0       0       0     142      +10   28          0  |         0         0          0         0         0
AUG-25   5500 C        0       0       0       0       0  |       0       0       0     113       +8   28          0  |       137       137          0         7         0
AUG-25   5600 C        0       0       0       0       0  |       0       0       0      89       +6   29          0  |         0         0          0         0         0
AUG-25   5700 C        0       0       0       0       0  |       0       0       0      69       +3   29          0  |         0         0          0         0         0
AUG-25   5800 C        0       0       0       0       0  |       0       0       0      54       +3   29          0  |         0         0          0       200         0
AUG-25   5900 C        0       0       0       0       0  |       0       0       0      42       +2   29          0  |         0         0          0         0         0
AUG-25   6000 C        0       0       0       0       0  |       0       0       0      33       +2   30          0  |         0         0          0         0         0
AUG-25   6100 C        0       0       0       0       0  |       0       0       0      25       +1   30          0  |         0         0          0         0         0
AUG-25   6200 C        0       0       0       0       0  |       0       0       0      19        0   30          0  |         0         0          0       250         0
AUG-25   6300 C        0       0       0       0       0  |       0       0       0      14       -1   30          0  |         0         0          0         0         0
AUG-25   6400 C        0       0       0       0       0  |       0       0       0      11        0   31          0  |         0         0          0         0         0
AUG-25   6500 C        0       0       0       0       0  |       0       0       0       8       -1   31          0  |         0         0          0         0         0
AUG-25   6600 C        0       0       0       0       0  |       0       0       0       6       -1   31          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0       585         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
AUG-25   3900 P        0       0       0       0       0  |       0       0       0       4       -4   35          0  |         0         0          0         0         0
AUG-25   3950 P        0       0       0       0       0  |       0       0       0       5       -5   35          0  |         0         0          0         0         0
AUG-25   4000 P        0       0       0       0       0  |       0       0       0       7       -4   36          0  |         0         0          0         0         0
AUG-25   4050 P        0       0       0       0       0  |       0       0       0       8       -5   35          0  |         0         0          0         0         0
AUG-25   4100 P        0       0       0       0       0  |       0       0       0      10       -6   35          0  |        19        18          0       148         0
AUG-25   4150 P        0       0       0       0       0  |       0       0       0      12       -7   35          0  |         0         0          0         0         0
AUG-25   4200 P        0       0       0       0       0  |       0       0       0      14       -8   34          0  |        29        29          0        34         0
AUG-25   4250 P        0       0       0       0       0  |       0       0       0      17       -8   34          0  |        23        23          0        57         0
AUG-25   4300 P        0       0       0       0       0  |       0       0       0      20       -9   34          0  |         0         0          0         0         0
AUG-25   4350 P        0       0       0       0       0  |       0       0       0      24       -8   33          0  |         0         0          0         0         0
AUG-25   4400 P        0       0       0       0       0  |       0       0       0      29       -8   33          0  |        35        35          0         1         0
AUG-25   4450 P        0       0       0       0       0  |       0       0       0      34       -8   33          0  |         0         0          0         0         0
AUG-25   4500 P        0       0       0       0       0  |       0       0       0      39       -9   33          0  |         0         0          0         0         0
AUG-25   4550 P        0       0       0       0       0  |       0       0       0      44      -11   32          0  |         0         0          0         0         0
AUG-25   4600 P        0       0       0       0       0  |       0       0       0      51      -12   32          0  |         0         0          0         0         0
AUG-25   4650 P        0       0       0       0       0  |       0       0       0      58      -14   31          0  |         0         0          0         0         0
AUG-25   4700 P        0       0       0       0       0  |       0       0       0      67      -14   31          0  |         0         0          0         0         0
AUG-25   4750 P        0       0       0       0       0  |       0       0       0      77      -15   31          0  |         0         0          0         0         0
AUG-25   4800 P        0       0       0       0       0  |       0       0       0      88      -15   30          0  |         0         0          0         0         0
AUG-25   4850 P        0       0       0       0       0  |       0       0       0     101      -15   30          0  |         0         0          0         0         0
AUG-25   4900 P        0       0       0       0       0  |       0       0       0     115      -16   30          0  |         0         0          0         0         0
AUG-25   4950 P        0       0       0       0       0  |       0       0       0     131      -19   30          0  |         0         0          0         0         0
AUG-25   5000 P        0       0       0       0       0  |       0       0       0     148      -21   29          0  |         0         0          0         0         0
AUG-25   5100 P        0       0       0       0       0  |     194     194     194     189      -24   29          5  |       194       194          5         5        +5
AUG-25   5200 P        0       0       0       0       0  |       0       0       0     238      -28   29          0  |       235       235          0        33         0
AUG-25   5300 P        0       0       0       0       0  |       0       0       0     295      -31   29          0  |       288       288          0        29         0
AUG-25   5400 P        0       0       0       0       0  |       0       0       0     353      -37   29          0  |         0         0          0         0         0
AUG-25   5500 P        0       0       0       0       0  |       0       0       0     422      -40   29          0  |         0         0          0         0         0
AUG-25   5600 P        0       0       0       0       0  |       0       0       0     498      -42   29          0  |         0         0          0         0         0
AUG-25   5700 P        0       0       0       0       0  |       0       0       0     577      -45   29          0  |         0         0          0         0         0
AUG-25   5800 P        0       0       0       0       0  |       0       0       0     661      -46   29          0  |         0         0          0         0         0
AUG-25   5900 P        0       0       0       0       0  |       0       0       0     748      -47   29          0  |         0         0          0         0         0
AUG-25   6000 P        0       0       0       0       0  |       0       0       0     838      -48   30          0  |         0         0          0         0         0
AUG-25   6100 P        0       0       0       0       0  |       0       0       0     930      -48   30          0  |         0         0          0         0         0
AUG-25   6200 P        0       0       0       0       0  |       0       0       0    1024      -49   30          0  |         0         0          0         0         0
AUG-25   6300 P        0       0       0       0       0  |       0       0       0    1120      -48   30          0  |         0         0          0         0         0
AUG-25   6400 P        0       0       0       0       0  |       0       0       0    1216      -49   30          0  |         0         0          0         0         0
AUG-25   6500 P        0       0       0       0       0  |       0       0       0    1314      -48   31          0  |         0         0          0         0         0
AUG-25   6600 P        0       0       0       0       0  |       0       0       0    1412      -48   31          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                5  | TOTAL PUT                    5       307        +5

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  5       892        +5

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
SEP-25   2750 C        0       0       0       0       0  |       0       0       0    2441      +46    0          0  |         0         0          0         0         0
SEP-25   2800 C        0       0       0       0       0  |       0       0       0    2391      +46    0          0  |         0         0          0         0         0
SEP-25   2850 C        0       0       0       0       0  |       0       0       0    2341      +46    0          0  |         0         0          0         0         0
SEP-25   2900 C        0       0       0       0       0  |       0       0       0    2291      +46    0          0  |         0         0          0         0         0
SEP-25   2950 C        0       0       0       0       0  |       0       0       0    2241      +45    0          0  |         0         0          0         0         0
SEP-25   3000 C        0       0       0       0       0  |       0       0       0    2191      +45    0          0  |         0         0          0         0         0
SEP-25   3050 C        0       0       0       0       0  |       0       0       0    2141      +45    0          0  |         0         0          0         0         0
SEP-25   3100 C        0       0       0       0       0  |       0       0       0    2092      +46   39          0  |         0         0          0         0         0
SEP-25   3150 C        0       0       0       0       0  |       0       0       0    2042      +46   38          0  |         0         0          0         0         0
SEP-25   3200 C        0       0       0       0       0  |       0       0       0    1992      +45   37          0  |         0         0          0         0         0
SEP-25   3250 C        0       0       0       0       0  |       0       0       0    1942      +45   36          0  |         0         0          0         0         0
SEP-25   3300 C        0       0       0       0       0  |       0       0       0    1892      +45   35          0  |         0         0          0         0         0
SEP-25   3350 C        0       0       0       0       0  |       0       0       0    1843      +45   37          0  |         0         0          0         0         0
SEP-25   3400 C        0       0       0       0       0  |       0       0       0    1793      +44   35          0  |         0         0          0         0         0
SEP-25   3450 C        0       0       0       0       0  |       0       0       0    1744      +45   36          0  |         0         0          0         0         0
SEP-25   3500 C        0       0       0       0       0  |       0       0       0    1694      +44   35          0  |         0         0          0         0         0
SEP-25   3550 C        0       0       0       0       0  |       0       0       0    1645      +44   35          0  |         0         0          0         0         0
SEP-25   3600 C        0       0       0       0       0  |       0       0       0    1596      +44   35          0  |         0         0          0         0         0
SEP-25   3650 C        0       0       0       0       0  |       0       0       0    1547      +43   35          0  |         0         0          0         0         0
SEP-25   3700 C        0       0       0       0       0  |       0       0       0    1498      +43   35          0  |         0         0          0         0         0
SEP-25   3750 C        0       0       0       0       0  |       0       0       0    1450      +43   35          0  |         0         0          0         0         0
SEP-25   3800 C        0       0       0       0       0  |       0       0       0    1401      +42   34          0  |         0         0          0         0         0
SEP-25   3850 C        0       0       0       0       0  |       0       0       0    1353      +42   34          0  |         0         0          0         0         0
SEP-25   3900 C        0       0       0       0       0  |       0       0       0    1306      +42   34          0  |         0         0          0         0         0
SEP-25   3950 C        0       0       0       0       0  |       0       0       0    1258      +41   34          0  |         0         0          0         0         0
SEP-25   4000 C        0       0       0       0       0  |       0       0       0    1211      +41   34          0  |         0         0          0         0         0
SEP-25   4050 C        0       0       0       0       0  |       0       0       0    1164      +40   33          0  |         0         0          0         0         0
SEP-25   4100 C        0       0       0       0       0  |       0       0       0    1118      +39   33          0  |         0         0          0         0         0
SEP-25   4150 C        0       0       0       0       0  |       0       0       0    1072      +39   33          0  |         0         0          0         0         0
SEP-25   4200 C        0       0       0       0       0  |       0       0       0    1027      +38   33          0  |         0         0          0         0         0
SEP-25   4250 C        0       0       0       0       0  |       0       0       0     982      +38   33          0  |         0         0          0         0         0
SEP-25   4300 C        0       0       0       0       0  |       0       0       0     938      +37   33          0  |         0         0          0         0         0
SEP-25   4350 C        0       0       0       0       0  |       0       0       0     894      +36   32          0  |         0         0          0         0         0
SEP-25   4400 C        0       0       0       0       0  |       0       0       0     851      +35   32          0  |         0         0          0         0         0
SEP-25   4450 C        0       0       0       0       0  |       0       0       0     809      +34   32          0  |         0         0          0         0         0
SEP-25   4500 C        0       0       0       0       0  |       0       0       0     768      +34   32          0  |         0         0          0         0         0
SEP-25   4550 C        0       0       0       0       0  |       0       0       0     727      +32   32          0  |         0         0          0         0         0
SEP-25   4600 C        0       0       0       0       0  |       0       0       0     688      +32   31          0  |       486       485          0        21         0
SEP-25   4650 C        0       0       0       0       0  |       0       0       0     649      +31   31          0  |       465       464          0        21         0
SEP-25   4700 C        0       0       0       0       0  |       0       0       0     611      +30   31          0  |       445       444          0        21         0
SEP-25   4750 C        0       0       0       0       0  |       0       0       0     575      +30   31          0  |         0         0          0         0         0
SEP-25   4800 C        0       0       0       0       0  |       0       0       0     539      +28   31          0  |         0         0          0         0         0
SEP-25   4850 C        0       0       0       0       0  |       0       0       0     505      +28   31          0  |         0         0          0         0         0
SEP-25   4900 C        0       0       0       0       0  |       0       0       0     471      +26   30          0  |         0         0          0         0         0
SEP-25   4950 C        0       0       0       0       0  |       0       0       0     439      +26   30          0  |         0         0          0         0         0
SEP-25   5000 C        0       0       0       0       0  |       0       0       0     403      +25   29          0  |         0         0          0         0         0
SEP-25   5100 C        0       0       0       0       0  |       0       0       0     347      +20   29          0  |       403       403          0        26         0
SEP-25   5200 C        0       0       0       0       0  |       0       0       0     297      +18   29          0  |       313       248          0       500         0
SEP-25   5300 C        0       0       0       0       0  |       0       0       0     253      +15   29          0  |         0         0          0         0         0
SEP-25   5400 C        0       0       0       0       0  |       0       0       0     214      +11   29          0  |         0         0          0         0         0
SEP-25   5500 C        0       0       0       0       0  |       0       0       0     181      +11   29          0  |       240       240          0       400         0
SEP-25   5600 C        0       0       0       0       0  |       0       0       0     153       +8   29          0  |         0         0          0      1500         0
SEP-25   5700 C        0       0       0       0       0  |       0       0       0     129       +7   30          0  |         0         0          0       700         0
SEP-25   5800 C        0       0       0       0       0  |       0       0       0     109       +7   30          0  |       160       160          0         5         0
SEP-25   5900 C        0       0       0       0       0  |       0       0       0      92       +6   30          0  |         0         0          0       300         0
SEP-25   6000 C        0       0       0       0       0  |       0       0       0      77       +5   30          0  |       483       483          0       700         0
SEP-25   6100 C        0       0       0       0       0  |       0       0       0      65       +5   31          0  |       195       194          0        50         0
SEP-25   6200 C        0       0       0       0       0  |       0       0       0      54       +4   31          0  |       175       174          0        50         0
SEP-25   6300 C        0       0       0       0       0  |       0       0       0      46       +3   31          0  |       152       139          0        30         0
SEP-25   6400 C        0       0       0       0       0  |       0       0       0      39       +3   32          0  |         0         0          0       400         0
SEP-25   6500 C        0       0       0       0       0  |       0       0       0      33       +3   32          0  |         0         0          0         0         0
SEP-25   6600 C        0       0       0       0       0  |       0       0       0      27       +2   32          0  |         0         0          0      1500         0
SEP-25   6700 C        0       0       0       0       0  |       0       0       0      23       +2   32          0  |         0         0          0         0         0
SEP-25   6800 C        0       0       0       0       0  |       0       0       0      19       +2   32          0  |       154       154          0        15         0
SEP-25   6900 C        0       0       0       0       0  |       0       0       0      16       +2   33          0  |         0         0          0       300         0
SEP-25   7000 C        0       0       0       0       0  |       0       0       0      13       +1   33          0  |         0         0          0       600         0
SEP-25   7100 C        0       0       0       0       0  |       0       0       0      11       +1   33          0  |         0         0          0         0         0
SEP-25   7200 C        0       0       0       0       0  |       0       0       0       9       +1   33          0  |       177       177          0         7         0
SEP-25   7300 C        0       0       0       0       0  |       0       0       0       7        0   33          0  |        54        53          0        18         0
SEP-25   7400 C        0       0       0       0       0  |       0       0       0       6       +1   33          0  |         0         0          0         0         0
SEP-25   7500 C        0       0       0       0       0  |       0       0       0       5       +1   33          0  |         0         0          0         0         0
SEP-25   7600 C        0       0       0       0       0  |       0       0       0       4       +1   33          0  |       167       167          0         7         0
SEP-25   7700 C        0       0       0       0       0  |       0       0       0       3       +1   33          0  |       162       162          0         7         0
SEP-25   7800 C        0       0       0       0       0  |       0       0       0       2       +1   33          0  |       163       163          0         7         0
SEP-25   7900 C        0       0       0       0       0  |       0       0       0       1        0   31          0  |         0         0          0         0         0
SEP-25   8000 C        0       0       0       0       0  |       0       0       0       1        0   32          0  |       185       185          0      1000         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0      8185         0

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
SEP-25   2750 P        0       0       0       0       0  |       0       0       0       1        0   48          0  |         0         0          0         0         0
SEP-25   2800 P        0       0       0       0       0  |       0       0       0       1        0   46          0  |         0         0          0         0         0
SEP-25   2850 P        0       0       0       0       0  |       0       0       0       1        0   45          0  |         0         0          0         0         0
SEP-25   2900 P        0       0       0       0       0  |       0       0       0       1        0   44          0  |         0         0          0         0         0
SEP-25   2950 P        0       0       0       0       0  |       0       0       0       1        0   43          0  |         0         0          0         0         0
SEP-25   3000 P        0       0       0       0       0  |       0       0       0       1        0   42          0  |         0         0          0         0         0
SEP-25   3050 P        0       0       0       0       0  |       0       0       0       1        0   40          0  |         0         0          0         0         0
SEP-25   3100 P        0       0       0       0       0  |       0       0       0       1        0   39          0  |         0         0          0         0         0
SEP-25   3150 P        0       0       0       0       0  |       0       0       0       1        0   38          0  |         0         0          0         0         0
SEP-25   3200 P        0       0       0       0       0  |       0       0       0       1        0   37          0  |         0         0          0         0         0
SEP-25   3250 P        0       0       0       0       0  |       0       0       0       1        0   36          0  |         0         0          0         0         0
SEP-25   3300 P        0       0       0       0       0  |       0       0       0       1        0   35          0  |         0         0          0         0         0
SEP-25   3350 P        0       0       0       0       0  |       0       0       0       1       -1   34          0  |         0         0          0         0         0
SEP-25   3400 P        0       0       0       0       0  |       0       0       0       1       -2   33          0  |         0         0          0         0         0
SEP-25   3450 P        0       0       0       0       0  |       0       0       0       2       -2   34          0  |         0         0          0         0         0
SEP-25   3500 P        0       0       0       0       0  |       0       0       0       3       -2   35          0  |         0         0          0         0         0
SEP-25   3550 P        0       0       0       0       0  |       0       0       0       4       -2   35          0  |         0         0          0         0         0
SEP-25   3600 P        0       0       0       0       0  |       0       0       0       5       -2   35          0  |         0         0          0       400         0
SEP-25   3650 P        0       0       0       0       0  |       0       0       0       6       -3   35          0  |         0         0          0         0         0
SEP-25   3700 P        0       0       0       0       0  |       0       0       0       7       -3   35          0  |         0         0          0         0         0
SEP-25   3750 P        0       0       0       0       0  |       0       0       0       9       -3   35          0  |         0         0          0         0         0
SEP-25   3800 P        0       0       0       0       0  |       0       0       0      10       -4   34          0  |         0         0          0         0         0
SEP-25   3850 P        0       0       0       0       0  |       0       0       0      12       -4   34          0  |         0         0          0         0         0
SEP-25   3900 P        0       0       0       0       0  |       0       0       0      15       -4   34          0  |         0         0          0         0         0
SEP-25   3950 P        0       0       0       0       0  |       0       0       0      17       -5   34          0  |         0         0          0         0         0
SEP-25   4000 P        0       0       0       0       0  |       0       0       0      20       -5   34          0  |         0         0          0         0         0
SEP-25   4050 P        0       0       0       0       0  |       0       0       0      23       -6   33          0  |        39        39          0         1         0
SEP-25   4100 P        0       0       0       0       0  |       0       0       0      28       -7   34          0  |         0         0          0         0         0
SEP-25   4150 P        0       0       0       0       0  |       0       0       0      32       -7   33          0  |         0         0          0         0         0
SEP-25   4200 P        0       0       0       0       0  |       0       0       0      37       -8   33          0  |       346       315          0        96         0
SEP-25   4250 P        0       0       0       0       0  |       0       0       0      42       -9   33          0  |       376       339          0       131         0
SEP-25   4300 P        0       0       0       0       0  |       0       0       0      48       -8   33          0  |       395       363          0        34         0
SEP-25   4350 P        0       0       0       0       0  |       0       0       0      54       -8   33          0  |       389       373          0       101         0
SEP-25   4400 P        0       0       0       0       0  |       0       0       0      60      -10   32          0  |       400       387          0        59         0
SEP-25   4450 P        0       0       0       0       0  |       0       0       0      67      -10   32          0  |       446       421          0       109         0
SEP-25   4500 P        0       0       0       0       0  |       0       0       0      74      -13   31          0  |       474       439          0       500         0
SEP-25   4550 P        0       0       0       0       0  |       0       0       0      84      -13   31          0  |       479        88          0       134         0
SEP-25   4600 P        0       0       0       0       0  |       0       0       0      94      -14   31          0  |       370        99          0       498         0
SEP-25   4650 P        0       0       0       0       0  |       0       0       0     105      -14   31          0  |       113       112          0        40         0
SEP-25   4700 P        0       0       0       0       0  |       0       0       0     117      -15   31          0  |       125       119          0        52         0
SEP-25   4750 P        0       0       0       0       0  |       0       0       0     130      -16   30          0  |         0         0          0         0         0
SEP-25   4800 P        0       0       0       0       0  |       0       0       0     144      -17   30          0  |       151       136          0         6         0
SEP-25   4850 P        0       0       0       0       0  |       0       0       0     159      -18   30          0  |       168       166          0        21         0
SEP-25   4900 P        0       0       0       0       0  |       0       0       0     175      -19   30          0  |       185       181          0        40         0
SEP-25   4950 P        0       0       0       0       0  |       0       0       0     193      -20   30          0  |       239       239          0        10         0
SEP-25   5000 P        0       0       0       0       0  |       0       0       0     212      -22   29          0  |         0         0          0         0         0
SEP-25   5100 P        0       0       0       0       0  |       0       0       0     256      -26   29          0  |         0         0          0         0         0
SEP-25   5200 P        0       0       0       0       0  |       0       0       0     306      -28   29          0  |       342       342          0      2300         0
SEP-25   5300 P        0       0       0       0       0  |       0       0       0     362      -33   29          0  |         0         0          0         0         0
SEP-25   5400 P        0       0       0       0       0  |       0       0       0     424      -38   29          0  |         0         0          0         0         0
SEP-25   5500 P        0       0       0       0       0  |       0       0       0     494      -37   30          0  |       369       369          0       300         0
SEP-25   5600 P        0       0       0       0       0  |       0       0       0     566      -38   30          0  |         0         0          0         0         0
SEP-25   5700 P        0       0       0       0       0  |       0       0       0     642      -39   30          0  |         0         0          0         0         0
SEP-25   5800 P        0       0       0       0       0  |       0       0       0     721      -40   30          0  |         0         0          0         0         0
SEP-25   5900 P        0       0       0       0       0  |       0       0       0     803      -41   31          0  |         0         0          0         0         0
SEP-25   6000 P        0       0       0       0       0  |       0       0       0     888      -41   31          0  |       624       624          0        20         0
SEP-25   6100 P        0       0       0       0       0  |       0       0       0     975      -42   31          0  |         0         0          0         0         0
SEP-25   6200 P        0       0       0       0       0  |       0       0       0    1064      -43   31          0  |         0         0          0         0         0
SEP-25   6300 P        0       0       0       0       0  |       0       0       0    1155      -43   31          0  |         0         0          0         0         0
SEP-25   6400 P        0       0       0       0       0  |       0       0       0    1247      -44   31          0  |         0         0          0         0         0
SEP-25   6500 P        0       0       0       0       0  |       0       0       0    1341      -44   32          0  |         0         0          0         0         0
SEP-25   6600 P        0       0       0       0       0  |       0       0       0    1435      -45   32          0  |         0         0          0         0         0
SEP-25   6700 P        0       0       0       0       0  |       0       0       0    1531      -44   32          0  |         0         0          0         0         0
SEP-25   6800 P        0       0       0       0       0  |       0       0       0    1627      -45   32          0  |         0         0          0         0         0
SEP-25   6900 P        0       0       0       0       0  |       0       0       0    1724      -45   32          0  |         0         0          0         0         0
SEP-25   7000 P        0       0       0       0       0  |       0       0       0    1822      -45   33          0  |         0         0          0         0         0
SEP-25   7100 P        0       0       0       0       0  |       0       0       0    1919      -46   33          0  |         0         0          0         0         0
SEP-25   7200 P        0       0       0       0       0  |       0       0       0    2018      -45   33          0  |         0         0          0         0         0
SEP-25   7300 P        0       0       0       0       0  |       0       0       0    2116      -46   33          0  |         0         0          0         0         0
SEP-25   7400 P        0       0       0       0       0  |       0       0       0    2215      -45   33          0  |         0         0          0         0         0
SEP-25   7500 P        0       0       0       0       0  |       0       0       0    2314      -46   33          0  |         0         0          0         0         0
SEP-25   7600 P        0       0       0       0       0  |       0       0       0    2413      -46   33          0  |         0         0          0         0         0
SEP-25   7700 P        0       0       0       0       0  |       0       0       0    2513      -45   34          0  |         0         0          0         0         0
SEP-25   7800 P        0       0       0       0       0  |       0       0       0    2612      -46   34          0  |         0         0          0         0         0
SEP-25   7900 P        0       0       0       0       0  |       0       0       0    2711      -46   33          0  |         0         0          0         0         0
SEP-25   8000 P        0       0       0       0       0  |       0       0       0    2811      -46   34          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0      4852         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0     13037         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
OCT-25   4050 C        -       -       -       -       -  |       0       0       0    1180        -   33          0  |         0         0          0         0         -
OCT-25   4100 C        -       -       -       -       -  |       0       0       0    1135        -   33          0  |         0         0          0         0         -
OCT-25   4150 C        -       -       -       -       -  |       0       0       0    1091        -   33          0  |         0         0          0         0         -
OCT-25   4200 C        -       -       -       -       -  |       0       0       0    1047        -   33          0  |         0         0          0         0         -
OCT-25   4250 C        -       -       -       -       -  |       0       0       0    1004        -   33          0  |         0         0          0         0         -
OCT-25   4300 C        -       -       -       -       -  |       0       0       0     962        -   32          0  |         0         0          0         0         -
OCT-25   4350 C        -       -       -       -       -  |       0       0       0     920        -   32          0  |         0         0          0         0         -
OCT-25   4400 C        -       -       -       -       -  |       0       0       0     879        -   32          0  |         0         0          0         0         -
OCT-25   4450 C        -       -       -       -       -  |       0       0       0     839        -   32          0  |         0         0          0         0         -
OCT-25   4500 C        -       -       -       -       -  |       0       0       0     799        -   32          0  |         0         0          0         0         -
OCT-25   4550 C        -       -       -       -       -  |       0       0       0     760        -   32          0  |         0         0          0         0         -
OCT-25   4600 C        -       -       -       -       -  |       0       0       0     723        -   31          0  |         0         0          0         0         -
OCT-25   4650 C        -       -       -       -       -  |       0       0       0     686        -   31          0  |         0         0          0         0         -
OCT-25   4700 C        -       -       -       -       -  |       0       0       0     650        -   31          0  |         0         0          0         0         -
OCT-25   4750 C        -       -       -       -       -  |       0       0       0     615        -   31          0  |         0         0          0         0         -
OCT-25   4800 C        -       -       -       -       -  |       0       0       0     581        -   31          0  |         0         0          0         0         -
OCT-25   4850 C        -       -       -       -       -  |       0       0       0     548        -   31          0  |         0         0          0         0         -
OCT-25   4900 C        -       -       -       -       -  |       0       0       0     515        -   30          0  |         0         0          0         0         -
OCT-25   4950 C        -       -       -       -       -  |       0       0       0     484        -   30          0  |         0         0          0         0         -
OCT-25   5000 C        -       -       -       -       -  |       0       0       0     455        -   30          0  |         0         0          0         0         -
OCT-25   5100 C        -       -       -       -       -  |       0       0       0     398        -   30          0  |         0         0          0         0         -
OCT-25   5200 C        -       -       -       -       -  |       0       0       0     346        -   30          0  |         0         0          0         0         -
OCT-25   5300 C        -       -       -       -       -  |       0       0       0     304        -   30          0  |         0         0          0         0         -
OCT-25   5400 C        -       -       -       -       -  |       0       0       0     266        -   30          0  |         0         0          0         0         -
OCT-25   5500 C        -       -       -       -       -  |       0       0       0     232        -   30          0  |         0         0          0         0         -
OCT-25   5600 C        -       -       -       -       -  |       0       0       0     202        -   30          0  |         0         0          0         0         -
OCT-25   5700 C        -       -       -       -       -  |       0       0       0     175        -   30          0  |         0         0          0         0         -
OCT-25   5800 C        -       -       -       -       -  |       0       0       0     152        -   30          0  |         0         0          0         0         -
OCT-25   5900 C        -       -       -       -       -  |       0       0       0     131        -   31          0  |         0         0          0         0         -
OCT-25   6000 C        -       -       -       -       -  |       0       0       0     113        -   31          0  |         0         0          0         0         -
OCT-25   6100 C        -       -       -       -       -  |       0       0       0      97        -   31          0  |         0         0          0         0         -
OCT-25   6200 C        -       -       -       -       -  |       0       0       0      84        -   31          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
OCT-25   4050 P        -       -       -       -       -  |       0       0       0      39        -   33          0  |         0         0          0         0         -
OCT-25   4100 P        -       -       -       -       -  |       0       0       0      44        -   33          0  |         0         0          0         0         -
OCT-25   4150 P        -       -       -       -       -  |       0       0       0      50        -   33          0  |         0         0          0         0         -
OCT-25   4200 P        -       -       -       -       -  |       0       0       0      56        -   33          0  |         0         0          0         0         -
OCT-25   4250 P        -       -       -       -       -  |       0       0       0      63        -   33          0  |         0         0          0         0         -
OCT-25   4300 P        -       -       -       -       -  |       0       0       0      71        -   32          0  |         0         0          0         0         -
OCT-25   4350 P        -       -       -       -       -  |       0       0       0      79        -   32          0  |         0         0          0         0         -
OCT-25   4400 P        -       -       -       -       -  |       0       0       0      88        -   32          0  |         0         0          0         0         -
OCT-25   4450 P        -       -       -       -       -  |       0       0       0      98        -   32          0  |         0         0          0         0         -
OCT-25   4500 P        -       -       -       -       -  |       0       0       0     108        -   32          0  |         0         0          0         0         -
OCT-25   4550 P        -       -       -       -       -  |       0       0       0     119        -   32          0  |         0         0          0         0         -
OCT-25   4600 P        -       -       -       -       -  |       0       0       0     132        -   31          0  |         0         0          0         0         -
OCT-25   4650 P        -       -       -       -       -  |       0       0       0     145        -   31          0  |         0         0          0         0         -
OCT-25   4700 P        -       -       -       -       -  |       0       0       0     159        -   31          0  |         0         0          0         0         -
OCT-25   4750 P        -       -       -       -       -  |       0       0       0     174        -   31          0  |         0         0          0         0         -
OCT-25   4800 P        -       -       -       -       -  |       0       0       0     190        -   31          0  |         0         0          0         0         -
OCT-25   4850 P        -       -       -       -       -  |       0       0       0     207        -   31          0  |         0         0          0         0         -
OCT-25   4900 P        -       -       -       -       -  |       0       0       0     224        -   30          0  |         0         0          0         0         -
OCT-25   4950 P        -       -       -       -       -  |       0       0       0     243        -   30          0  |         0         0          0         0         -
OCT-25   5000 P        -       -       -       -       -  |       0       0       0     264        -   30          0  |         0         0          0         0         -
OCT-25   5100 P        -       -       -       -       -  |       0       0       0     307        -   30          0  |         0         0          0         0         -
OCT-25   5200 P        -       -       -       -       -  |       0       0       0     355        -   30          0  |         0         0          0         0         -
OCT-25   5300 P        -       -       -       -       -  |       0       0       0     413        -   30          0  |         0         0          0         0         -
OCT-25   5400 P        -       -       -       -       -  |       0       0       0     475        -   30          0  |         0         0          0         0         -
OCT-25   5500 P        -       -       -       -       -  |       0       0       0     541        -   30          0  |         0         0          0         0         -
OCT-25   5600 P        -       -       -       -       -  |       0       0       0     611        -   30          0  |         0         0          0         0         -
OCT-25   5700 P        -       -       -       -       -  |       0       0       0     684        -   30          0  |         0         0          0         0         -
OCT-25   5800 P        -       -       -       -       -  |       0       0       0     761        -   30          0  |         0         0          0         0         -
OCT-25   5900 P        -       -       -       -       -  |       0       0       0     840        -   31          0  |         0         0          0         0         -
OCT-25   6000 P        -       -       -       -       -  |       0       0       0     922        -   31          0  |         0         0          0         0         -
OCT-25   6100 P        -       -       -       -       -  |       0       0       0    1006        -   31          0  |         0         0          0         0         -
OCT-25   6200 P        -       -       -       -       -  |       0       0       0    1093        -   31          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-25   2300 C        0       0       0       0       0  |       0       0       0    2930      +48    0          0  |         0         0          0         0         0
DEC-25   2400 C        0       0       0       0       0  |       0       0       0    2830      +48    0          0  |         0         0          0         0         0
DEC-25   2500 C        0       0       0       0       0  |       0       0       0    2731      +48   38          0  |         0         0          0         0         0
DEC-25   2600 C        0       0       0       0       0  |       0       0       0    2631      +48   36          0  |         0         0          0         0         0
DEC-25   2700 C        0       0       0       0       0  |       0       0       0    2532      +48   37          0  |         0         0          0         0         0
DEC-25   2800 C        0       0       0       0       0  |       0       0       0    2432      +48   35          0  |         0         0          0         0         0
DEC-25   2900 C        0       0       0       0       0  |       0       0       0    2333      +47   35          0  |         0         0          0         0         0
DEC-25   3000 C        0       0       0       0       0  |       0       0       0    2235      +48   36          0  |         0         0          0         0         0
DEC-25   3100 C        0       0       0       0       0  |       0       0       0    2137      +48   36          0  |         0         0          0         0         0
DEC-25   3200 C        0       0       0       0       0  |       0       0       0    2039      +47   35          0  |         0         0          0         0         0
DEC-25   3300 C        0       0       0       0       0  |       0       0       0    1942      +47   35          0  |         0         0          0         0         0
DEC-25   3350 C        0       0       0       0       0  |       0       0       0    1894      +47   35          0  |         0         0          0         0         0
DEC-25   3400 C        0       0       0       0       0  |       0       0       0    1846      +46   34          0  |         0         0          0         0         0
DEC-25   3450 C        0       0       0       0       0  |       0       0       0    1798      +46   34          0  |         0         0          0         0         0
DEC-25   3500 C        0       0       0       0       0  |       0       0       0    1751      +46   34          0  |         0         0          0         0         0
DEC-25   3550 C        0       0       0       0       0  |       0       0       0    1704      +46   34          0  |         0         0          0         0         0
DEC-25   3600 C        0       0       0       0       0  |       0       0       0    1657      +45   34          0  |         0         0          0         0         0
DEC-25   3650 C        0       0       0       0       0  |       0       0       0    1611      +45   34          0  |         0         0          0         0         0
DEC-25   3700 C        0       0       0       0       0  |       0       0       0    1564      +44   34          0  |         0         0          0         0         0
DEC-25   3750 C        0       0       0       0       0  |       0       0       0    1519      +44   34          0  |         0         0          0         0         0
DEC-25   3800 C        0       0       0       0       0  |       0       0       0    1473      +43   33          0  |         0         0          0         0         0
DEC-25   3850 C        0       0       0       0       0  |       0       0       0    1428      +43   33          0  |         0         0          0         0         0
DEC-25   3900 C        0       0       0       0       0  |       0       0       0    1384      +43   33          0  |         0         0          0         0         0
DEC-25   3950 C        0       0       0       0       0  |       0       0       0    1340      +42   33          0  |         0         0          0         0         0
DEC-25   4000 C        0       0       0       0       0  |       0       0       0    1297      +42   33          0  |         0         0          0         0         0
DEC-25   4050 C        0       0       0       0       0  |       0       0       0    1254      +41   33          0  |         0         0          0         0         0
DEC-25   4100 C        0       0       0       0       0  |       0       0       0    1211      +40   33          0  |         0         0          0         0         0
DEC-25   4150 C        0       0       0       0       0  |       0       0       0    1169      +39   32          0  |         0         0          0         0         0
DEC-25   4200 C        0       0       0       0       0  |       0       0       0    1128      +39   32          0  |         0         0          0         0         0
DEC-25   4250 C        0       0       0       0       0  |       0       0       0    1087      +38   32          0  |         0         0          0         0         0
DEC-25   4300 C        0       0       0       0       0  |       0       0       0    1047      +37   32          0  |         0         0          0         0         0
DEC-25   4350 C        0       0       0       0       0  |       0       0       0    1008      +37   32          0  |         0         0          0         0         0
DEC-25   4400 C        0       0       0       0       0  |       0       0       0     969      +35   32          0  |         0         0          0         0         0
DEC-25   4450 C        0       0       0       0       0  |       0       0       0     931      +35   32          0  |         0         0          0         0         0
DEC-25   4500 C        0       0       0       0       0  |       0       0       0     894      +34   32          0  |         0         0          0         0         0
DEC-25   4550 C        0       0       0       0       0  |       0       0       0     858      +34   32          0  |         0         0          0         0         0
DEC-25   4600 C        0       0       0       0       0  |       0       0       0     822      +32   31          0  |         0         0          0         0         0
DEC-25   4650 C        0       0       0       0       0  |       0       0       0     787      +31   31          0  |         0         0          0         0         0
DEC-25   4700 C        0       0       0       0       0  |       0       0       0     753      +31   31          0  |         0         0          0         0         0
DEC-25   4750 C        0       0       0       0       0  |       0       0       0     719      +29   31          0  |         0         0          0         0         0
DEC-25   4800 C        0       0       0       0       0  |       0       0       0     687      +29   31          0  |         0         0          0         0         0
DEC-25   4850 C        0       0       0       0       0  |       0       0       0     655      +27   31          0  |         0         0          0         0         0
DEC-25   4900 C        0       0       0       0       0  |       0       0       0     624      +26   31          0  |         0         0          0         0         0
DEC-25   4950 C        0       0       0       0       0  |       0       0       0     594      +25   31          0  |         0         0          0         0         0
DEC-25   5000 C        0       0       0       0       0  |       0       0       0     561      +21   30          0  |         0         0          0         0         0
DEC-25   5100 C        0       0       0       0       0  |       0       0       0     509      +21   30          0  |         0         0          0       300         0
DEC-25   5200 C        0       0       0       0       0  |       0       0       0     458      +18   30          0  |         0         0          0      1200         0
DEC-25   5300 C        0       0       0       0       0  |       0       0       0     411      +14   30          0  |         0         0          0         0         0
DEC-25   5400 C        0       0       0       0       0  |       0       0       0     371      +16   30          0  |         0         0          0       700         0
DEC-25   5500 C        0       0       0       0       0  |       0       0       0     333      +13   30          0  |         0         0          0         0         0
DEC-25   5600 C        0       0       0       0       0  |       0       0       0     298      +11   30          0  |         0         0          0      1000         0
DEC-25   5700 C        0       0       0       0       0  |       0       0       0     267      +10   30          0  |       828       723          0         0         0
DEC-25   5800 C        0       0       0       0       0  |       0       0       0     240      +10   30          0  |         0         0          0       750         0
DEC-25   5900 C        0       0       0       0       0  |       0       0       0     214       +7   30          0  |         0         0          0       125         0
DEC-25   6000 C        0       0       0       0       0  |       0       0       0     192       +6   30          0  |       720       617          0      1325         0
DEC-25   6100 C        0       0       0       0       0  |       0       0       0     172       +6   30          0  |         0         0          0         0         0
DEC-25   6200 C        0       0       0       0       0  |       0       0       0     154       +5   31          0  |         0         0          0         0         0
DEC-25   6300 C        0       0       0       0       0  |       0       0       0     138       +4   31          0  |         0         0          0         0         0
DEC-25   6400 C        0       0       0       0       0  |       0       0       0     124       +4   31          0  |       163       163          0         7         0
DEC-25   6500 C        0       0       0       0       0  |       0       0       0     111       +3   31          0  |         0         0          0         0         0
DEC-25   6600 C        0       0       0       0       0  |       0       0       0     100       +3   31          0  |       140       140          0         7         0
DEC-25   6700 C        0       0       0       0       0  |       0       0       0      89       +2   31          0  |         0         0          0         0         0
DEC-25   6800 C        0       0       0       0       0  |       0       0       0      80       +2   32          0  |         0         0          0       750         0
DEC-25   6900 C        0       0       0       0       0  |       0       0       0      72       +2   32          0  |         0         0          0         0         0
DEC-25   7000 C        0       0       0       0       0  |       0       0       0      65       +3   32          0  |       146       146          0         7         0
DEC-25   7100 C        0       0       0       0       0  |       0       0       0      58       +1   32          0  |       137       137          0         7         0
DEC-25   7200 C        0       0       0       0       0  |       0       0       0      51       +1   32          0  |         0         0          0         0         0
DEC-25   7300 C        0       0       0       0       0  |       0       0       0      46       +1   32          0  |         0         0          0         0         0
DEC-25   7400 C        0       0       0       0       0  |       0       0       0      39        0   32          0  |         0         0          0         0         0
DEC-25   7600 C        0       0       0       0       0  |       0       0       0      31        0   32          0  |         0         0          0         0         0
DEC-25   7800 C        0       0       0       0       0  |       0       0       0      25        0   33          0  |         0         0          0         0         0
DEC-25   8000 C        0       0       0       0       0  |       0       0       0      20        0   33          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0      6178         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-25   2300 P        0       0       0       0       0  |       0       0       0       1        0   43          0  |         0         0          0         0         0
DEC-25   2400 P        0       0       0       0       0  |       0       0       0       1        0   40          0  |         0         0          0         0         0
DEC-25   2500 P        0       0       0       0       0  |       0       0       0       1        0   38          0  |         0         0          0         0         0
DEC-25   2600 P        0       0       0       0       0  |       0       0       0       1        0   36          0  |         0         0          0         0         0
DEC-25   2700 P        0       0       0       0       0  |       0       0       0       1        0   35          0  |         0         0          0         0         0
DEC-25   2800 P        0       0       0       0       0  |       0       0       0       2        0   35          0  |         0         0          0         0         0
DEC-25   2900 P        0       0       0       0       0  |       0       0       0       3       -1   35          0  |         0         0          0         0         0
DEC-25   3000 P        0       0       0       0       0  |       0       0       0       5        0   36          0  |         0         0          0         0         0
DEC-25   3100 P        0       0       0       0       0  |       0       0       0       7        0   36          0  |         0         0          0         0         0
DEC-25   3200 P        0       0       0       0       0  |       0       0       0       9       -1   35          0  |         0         0          0       600         0
DEC-25   3300 P        0       0       0       0       0  |       0       0       0      12       -1   35          0  |         0         0          0         0         0
DEC-25   3350 P        0       0       0       0       0  |       0       0       0      14       -1   35          0  |         0         0          0         0         0
DEC-25   3400 P        0       0       0       0       0  |       0       0       0      16       -2   34          0  |         0         0          0         0         0
DEC-25   3450 P        0       0       0       0       0  |       0       0       0      18       -2   34          0  |         0         0          0         0         0
DEC-25   3500 P        0       0       0       0       0  |       0       0       0      21       -2   34          0  |         0         0          0         0         0
DEC-25   3550 P        0       0       0       0       0  |       0       0       0      24       -2   34          0  |         0         0          0         0         0
DEC-25   3600 P        0       0       0       0       0  |       0       0       0      27       -3   34          0  |         0         0          0         0         0
DEC-25   3650 P        0       0       0       0       0  |       0       0       0      31       -3   34          0  |         0         0          0         0         0
DEC-25   3700 P        0       0       0       0       0  |       0       0       0      34       -4   34          0  |         0         0          0         0         0
DEC-25   3750 P        0       0       0       0       0  |       0       0       0      39       -4   34          0  |         0         0          0         0         0
DEC-25   3800 P        0       0       0       0       0  |       0       0       0      43       -5   33          0  |         0         0          0         0         0
DEC-25   3850 P        0       0       0       0       0  |       0       0       0      48       -5   33          0  |         0         0          0         0         0
DEC-25   3900 P        0       0       0       0       0  |       0       0       0      54       -5   33          0  |         0         0          0         0         0
DEC-25   3950 P        0       0       0       0       0  |       0       0       0      60       -6   33          0  |         0         0          0         0         0
DEC-25   4000 P        0       0       0       0       0  |       0       0       0      67       -6   33          0  |       280       275          0        50         0
DEC-25   4050 P        0       0       0       0       0  |       0       0       0      74       -7   33          0  |         0         0          0         0         0
DEC-25   4100 P        0       0       0       0       0  |       0       0       0      84       -8   33          0  |         0         0          0         0         0
DEC-25   4150 P        0       0       0       0       0  |       0       0       0      92       -8   33          0  |         0         0          0         0         0
DEC-25   4200 P        0       0       0       0       0  |       0       0       0     100       -9   33          0  |         0         0          0         0         0
DEC-25   4250 P        0       0       0       0       0  |       0       0       0     108      -10   32          0  |         0         0          0         0         0
DEC-25   4300 P        0       0       0       0       0  |       0       0       0     117      -10   32          0  |         0         0          0         0         0
DEC-25   4350 P        0       0       0       0       0  |       0       0       0     127      -11   32          0  |         0         0          0         0         0
DEC-25   4400 P        0       0       0       0       0  |       0       0       0     137      -12   32          0  |         0         0          0         0         0
DEC-25   4450 P        0       0       0       0       0  |       0       0       0     148      -13   31          0  |         0         0          0         0         0
DEC-25   4500 P        0       0       0       0       0  |       0       0       0     160      -13   31          0  |         0         0          0         0         0
DEC-25   4550 P        0       0       0       0       0  |       0       0       0     173      -14   31          0  |         0         0          0         0         0
DEC-25   4600 P        0       0       0       0       0  |       0       0       0     187      -15   31          0  |         0         0          0         0         0
DEC-25   4650 P        0       0       0       0       0  |       0       0       0     201      -16   31          0  |         0         0          0         0         0
DEC-25   4700 P        0       0       0       0       0  |       0       0       0     217      -16   31          0  |         0         0          0       700         0
DEC-25   4750 P        0       0       0       0       0  |       0       0       0     233      -19   31          0  |         0         0          0         0         0
DEC-25   4800 P        0       0       0       0       0  |       0       0       0     251      -18   30          0  |         0         0          0       600         0
DEC-25   4850 P        0       0       0       0       0  |       0       0       0     269      -19   30          0  |         0         0          0         0         0
DEC-25   4900 P        0       0       0       0       0  |       0       0       0     288      -19   30          0  |         0         0          0         0         0
DEC-25   4950 P        0       0       0       0       0  |       0       0       0     309      -22   30          0  |         0         0          0         0         0
DEC-25   5000 P        0       0       0       0       0  |       0       0       0     330      -23   30          0  |         0         0          0         0         0
DEC-25   5100 P        0       0       0       0       0  |       0       0       0     377      -25   30          0  |         0         0          0       700         0
DEC-25   5200 P        0       0       0       0       0  |       0       0       0     426      -26   30          0  |         0         0          0      1500         0
DEC-25   5300 P        0       0       0       0       0  |       0       0       0     480      -29   30          0  |         0         0          0      1000         0
DEC-25   5400 P        0       0       0       0       0  |       0       0       0     542      -33   30          0  |         0         0          0         0         0
DEC-25   5500 P        0       0       0       0       0  |       0       0       0     604      -36   30          0  |         0         0          0         0         0
DEC-25   5600 P        0       0       0       0       0  |       0       0       0     673      -35   30          0  |         0         0          0         0         0
DEC-25   5700 P        0       0       0       0       0  |       0       0       0     742      -37   30          0  |         0         0          0         0         0
DEC-25   5800 P        0       0       0       0       0  |       0       0       0     814      -38   30          0  |         0         0          0         0         0
DEC-25   5900 P        0       0       0       0       0  |       0       0       0     889      -39   31          0  |         0         0          0         0         0
DEC-25   6000 P        0       0       0       0       0  |       0       0       0     966      -40   31          0  |         0         0          0       200         0
DEC-25   6100 P        0       0       0       0       0  |       0       0       0    1045      -42   31          0  |         0         0          0         0         0
DEC-25   6200 P        0       0       0       0       0  |       0       0       0    1127      -42   31          0  |         0         0          0         0         0
DEC-25   6300 P        0       0       0       0       0  |       0       0       0    1210      -43   31          0  |         0         0          0         0         0
DEC-25   6400 P        0       0       0       0       0  |       0       0       0    1295      -44   31          0  |         0         0          0         0         0
DEC-25   6500 P        0       0       0       0       0  |       0       0       0    1382      -44   31          0  |         0         0          0         0         0
DEC-25   6600 P        0       0       0       0       0  |       0       0       0    1469      -46   31          0  |         0         0          0         0         0
DEC-25   6700 P        0       0       0       0       0  |       0       0       0    1559      -45   31          0  |         0         0          0         0         0
DEC-25   6800 P        0       0       0       0       0  |       0       0       0    1649      -46   31          0  |         0         0          0         0         0
DEC-25   6900 P        0       0       0       0       0  |       0       0       0    1740      -47   32          0  |         0         0          0         0         0
DEC-25   7000 P        0       0       0       0       0  |       0       0       0    1833      -47   32          0  |         0         0          0         0         0
DEC-25   7100 P        0       0       0       0       0  |       0       0       0    1926      -47   32          0  |         0         0          0         0         0
DEC-25   7200 P        0       0       0       0       0  |       0       0       0    2020      -47   32          0  |         0         0          0         0         0
DEC-25   7300 P        0       0       0       0       0  |       0       0       0    2114      -48   32          0  |         0         0          0         0         0
DEC-25   7400 P        0       0       0       0       0  |       0       0       0    2209      -48   32          0  |         0         0          0         0         0
DEC-25   7600 P        0       0       0       0       0  |       0       0       0    2401      -48   32          0  |         0         0          0         0         0
DEC-25   7800 P        0       0       0       0       0  |       0       0       0    2595      -48   33          0  |         0         0          0         0         0
DEC-25   8000 P        0       0       0       0       0  |       0       0       0    2790      -48   33          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0      5350         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0     11528         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-26   3500 C        0       0       0       0       0  |       0       0       0    1832      +42   33          0  |         0         0          0         0         0
MAR-26   3550 C        0       0       0       0       0  |       0       0       0    1786      +41   33          0  |         0         0          0         0         0
MAR-26   3600 C        0       0       0       0       0  |       0       0       0    1742      +41   33          0  |         0         0          0         0         0
MAR-26   3650 C        0       0       0       0       0  |       0       0       0    1697      +40   33          0  |         0         0          0         0         0
MAR-26   3700 C        0       0       0       0       0  |       0       0       0    1653      +40   33          0  |         0         0          0         0         0
MAR-26   3750 C        0       0       0       0       0  |       0       0       0    1609      +39   33          0  |         0         0          0         0         0
MAR-26   3800 C        0       0       0       0       0  |       0       0       0    1566      +38   33          0  |         0         0          0         0         0
MAR-26   3850 C        0       0       0       0       0  |       0       0       0    1524      +38   33          0  |         0         0          0         0         0
MAR-26   3900 C        0       0       0       0       0  |       0       0       0    1482      +38   33          0  |         0         0          0         0         0
MAR-26   3950 C        0       0       0       0       0  |       0       0       0    1440      +37   32          0  |         0         0          0         0         0
MAR-26   4000 C        0       0       0       0       0  |       0       0       0    1399      +36   32          0  |         0         0          0         0         0
MAR-26   4050 C        0       0       0       0       0  |       0       0       0    1358      +35   32          0  |         0         0          0         0         0
MAR-26   4100 C        0       0       0       0       0  |       0       0       0    1318      +35   32          0  |         0         0          0         0         0
MAR-26   4150 C        0       0       0       0       0  |       0       0       0    1279      +35   32          0  |         0         0          0         0         0
MAR-26   4200 C        0       0       0       0       0  |       0       0       0    1240      +34   32          0  |         0         0          0         0         0
MAR-26   4250 C        0       0       0       0       0  |       0       0       0    1202      +34   32          0  |         0         0          0         0         0
MAR-26   4300 C        0       0       0       0       0  |       0       0       0    1164      +33   32          0  |         0         0          0         0         0
MAR-26   4350 C        0       0       0       0       0  |       0       0       0    1127      +32   32          0  |         0         0          0         0         0
MAR-26   4400 C        0       0       0       0       0  |       0       0       0    1090      +31   32          0  |         0         0          0         0         0
MAR-26   4450 C        0       0       0       0       0  |       0       0       0    1055      +31   32          0  |         0         0          0         0         0
MAR-26   4500 C        0       0       0       0       0  |       0       0       0    1020      +31   32          0  |         0         0          0         0         0
MAR-26   4550 C        0       0       0       0       0  |       0       0       0     985      +30   31          0  |         0         0          0         0         0
MAR-26   4600 C        0       0       0       0       0  |       0       0       0     951      +29   31          0  |         0         0          0         0         0
MAR-26   4650 C        0       0       0       0       0  |       0       0       0     918      +29   31          0  |         0         0          0         0         0
MAR-26   4700 C        0       0       0       0       0  |       0       0       0     886      +28   31          0  |         0         0          0         0         0
MAR-26   4750 C        0       0       0       0       0  |       0       0       0     854      +28   31          0  |         0         0          0         0         0
MAR-26   4800 C        0       0       0       0       0  |       0       0       0     823      +27   31          0  |         0         0          0         0         0
MAR-26   4850 C        0       0       0       0       0  |       0       0       0     793      +27   31          0  |         0         0          0         0         0
MAR-26   4900 C        0       0       0       0       0  |       0       0       0     763      +26   31          0  |         0         0          0         0         0
MAR-26   4950 C        0       0       0       0       0  |       0       0       0     734      +25   31          0  |         0         0          0         0         0
MAR-26   5000 C        0       0       0       0       0  |       0       0       0     693      +21   30          0  |       800       769          0        17         0
MAR-26   5100 C        0       0       0       0       0  |       0       0       0     643      +22   30          0  |         0         0          0         0         0
MAR-26   5200 C        0       0       0       0       0  |       0       0       0     591      +18   30          0  |         0         0          0         0         0
MAR-26   5300 C        0       0       0       0       0  |       0       0       0     545      +17   30          0  |         0         0          0       600         0
MAR-26   5400 C        0       0       0       0       0  |       0       0       0     500      +14   30          0  |       614       614          0        30         0
MAR-26   5500 C        0       0       0       0       0  |       0       0       0     460      +11   30          0  |       546       546          0         3         0
MAR-26   5600 C        0       0       0       0       0  |       0       0       0     423      +11   30          0  |       936       936          0        25         0
MAR-26   5700 C        0       0       0       0       0  |       0       0       0     388       +9   30          0  |         0         0          0         0         0
MAR-26   5800 C        0       0       0       0       0  |       0       0       0     358      +10   30          0  |         0         0          0         0         0
MAR-26   5900 C        0       0       0       0       0  |       0       0       0     329       +7   30          0  |         0         0          0         0         0
MAR-26   6000 C        0       0       0       0       0  |       0       0       0     305      +10   30          0  |         0         0          0         0         0
MAR-26   6100 C        0       0       0       0       0  |       0       0       0     280       +8   30          0  |         0         0          0         0         0
MAR-26   6200 C        0       0       0       0       0  |       0       0       0     257       +8   30          0  |         0         0          0         0         0
MAR-26   6300 C        0       0       0       0       0  |       0       0       0     237       +8   31          0  |         0         0          0         0         0
MAR-26   6400 C        0       0       0       0       0  |       0       0       0     216       +4   31          0  |         0         0          0         0         0
MAR-26   6500 C        0       0       0       0       0  |       0       0       0     199       +5   31          0  |         0         0          0         0         0
MAR-26   6600 C        0       0       0       0       0  |       0       0       0     183       +4   31          0  |       183       183          0         7         0
MAR-26   6700 C        0       0       0       0       0  |       0       0       0     167       +2   31          0  |         0         0          0         0         0
MAR-26   6800 C        0       0       0       0       0  |       0       0       0     154       +2   31          0  |       175       160          0        14         0
MAR-26   6900 C        0       0       0       0       0  |       0       0       0     143       +3   31          0  |         0         0          0         0         0
MAR-26   7000 C        0       0       0       0       0  |       0       0       0     132       +2   31          0  |         0         0          0         0         0
MAR-26   7100 C        0       0       0       0       0  |       0       0       0     122       +3   31          0  |         0         0          0         0         0
MAR-26   7200 C        0       0       0       0       0  |       0       0       0     115       +2   32          0  |       184       113          0        21         0
MAR-26   7300 C        0       0       0       0       0  |       0       0       0     106       +2   32          0  |       138       132          0        28         0
MAR-26   7400 C        0       0       0       0       0  |       0       0       0      97       +2   32          0  |       162       122          0        42         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0       787         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-26   3500 P        0       0       0       0       0  |       0       0       0      43       -7   33          0  |         0         0          0         0         0
MAR-26   3550 P        0       0       0       0       0  |       0       0       0      47       -8   33          0  |         0         0          0         0         0
MAR-26   3600 P        0       0       0       0       0  |       0       0       0      53       -8   33          0  |         0         0          0         0         0
MAR-26   3650 P        0       0       0       0       0  |       0       0       0      58       -9   33          0  |         0         0          0         0         0
MAR-26   3700 P        0       0       0       0       0  |       0       0       0      64       -9   33          0  |         0         0          0         0         0
MAR-26   3750 P        0       0       0       0       0  |       0       0       0      70      -10   33          0  |         0         0          0         0         0
MAR-26   3800 P        0       0       0       0       0  |       0       0       0      77      -11   33          0  |         0         0          0         0         0
MAR-26   3850 P        0       0       0       0       0  |       0       0       0      85      -11   33          0  |         0         0          0         0         0
MAR-26   3900 P        0       0       0       0       0  |       0       0       0      93      -11   33          0  |         0         0          0         0         0
MAR-26   3950 P        0       0       0       0       0  |       0       0       0     101      -12   32          0  |         0         0          0         0         0
MAR-26   4000 P        0       0       0       0       0  |       0       0       0     110      -13   32          0  |         0         0          0         0         0
MAR-26   4050 P        0       0       0       0       0  |       0       0       0     119      -14   32          0  |         0         0          0         0         0
MAR-26   4100 P        0       0       0       0       0  |       0       0       0     133      -14   33          0  |         0         0          0         0         0
MAR-26   4150 P        0       0       0       0       0  |       0       0       0     144      -13   32          0  |         0         0          0         0         0
MAR-26   4200 P        0       0       0       0       0  |       0       0       0     155      -13   32          0  |         0         0          0         0         0
MAR-26   4250 P        0       0       0       0       0  |       0       0       0     167      -12   32          0  |         0         0          0         0         0
MAR-26   4300 P        0       0       0       0       0  |       0       0       0     180      -11   32          0  |         0         0          0         0         0
MAR-26   4350 P        0       0       0       0       0  |       0       0       0     191      -13   32          0  |         0         0          0         0         0
MAR-26   4400 P        0       0       0       0       0  |       0       0       0     203      -15   32          0  |         0         0          0         0         0
MAR-26   4450 P        0       0       0       0       0  |       0       0       0     219      -13   32          0  |         0         0          0         0         0
MAR-26   4500 P        0       0       0       0       0  |       0       0       0     232      -15   32          0  |         0         0          0         0         0
MAR-26   4550 P        0       0       0       0       0  |       0       0       0     249      -14   32          0  |         0         0          0         0         0
MAR-26   4600 P        0       0       0       0       0  |       0       0       0     264      -16   31          0  |         0         0          0         0         0
MAR-26   4650 P        0       0       0       0       0  |       0       0       0     281      -16   31          0  |         0         0          0         0         0
MAR-26   4700 P        0       0       0       0       0  |       0       0       0     299      -17   31          0  |         0         0          0         0         0
MAR-26   4750 P        0       0       0       0       0  |       0       0       0     318      -16   31          0  |         0         0          0         0         0
MAR-26   4800 P        0       0       0       0       0  |       0       0       0     331      -23   31          0  |         0         0          0         0         0
MAR-26   4850 P        0       0       0       0       0  |       0       0       0     356      -18   31          0  |         0         0          0         0         0
MAR-26   4900 P        0       0       0       0       0  |       0       0       0     374      -22   31          0  |         0         0          0         0         0
MAR-26   4950 P        0       0       0       0       0  |       0       0       0     394      -24   31          0  |         0         0          0         0         0
MAR-26   5000 P        0       0       0       0       0  |       0       0       0     417      -24   31          0  |       581       581          0        10         0
MAR-26   5100 P        0       0       0       0       0  |       0       0       0     466      -24   31          0  |         0         0          0       900         0
MAR-26   5200 P        0       0       0       0       0  |       0       0       0     518      -23   31          0  |         0         0          0         0         0
MAR-26   5300 P        0       0       0       0       0  |       0       0       0     569      -27   31          0  |         0         0          0         0         0
MAR-26   5400 P        0       0       0       0       0  |       0       0       0     635      -33   31          0  |         0         0          0         0         0
MAR-26   5500 P        0       0       0       0       0  |       0       0       0     696      -33   31          0  |         0         0          0         0         0
MAR-26   5600 P        0       0       0       0       0  |       0       0       0     759      -34   31          0  |         0         0          0         0         0
MAR-26   5700 P        0       0       0       0       0  |       0       0       0     811      -37   31          0  |         0         0          0         0         0
MAR-26   5800 P        0       0       0       0       0  |       0       0       0     880      -37   31          0  |         0         0          0         0         0
MAR-26   5900 P        0       0       0       0       0  |       0       0       0     951      -38   31          0  |         0         0          0         0         0
MAR-26   6000 P        0       0       0       0       0  |       0       0       0    1024      -39   31          0  |         0         0          0         0         0
MAR-26   6100 P        0       0       0       0       0  |       0       0       0    1098      -41   31          0  |         0         0          0         0         0
MAR-26   6200 P        0       0       0       0       0  |       0       0       0    1175      -41   31          0  |         0         0          0         0         0
MAR-26   6300 P        0       0       0       0       0  |       0       0       0    1254      -42   31          0  |         0         0          0         0         0
MAR-26   6400 P        0       0       0       0       0  |       0       0       0    1334      -43   31          0  |         0         0          0         0         0
MAR-26   6500 P        0       0       0       0       0  |       0       0       0    1416      -43   31          0  |         0         0          0         0         0
MAR-26   6600 P        0       0       0       0       0  |       0       0       0    1499      -44   31          0  |         0         0          0         0         0
MAR-26   6700 P        0       0       0       0       0  |       0       0       0    1583      -45   31          0  |         0         0          0         0         0
MAR-26   6800 P        0       0       0       0       0  |       0       0       0    1669      -45   31          0  |         0         0          0         0         0
MAR-26   6900 P        0       0       0       0       0  |       0       0       0    1756      -46   31          0  |         0         0          0         0         0
MAR-26   7000 P        0       0       0       0       0  |       0       0       0    1844      -46   31          0  |         0         0          0         0         0
MAR-26   7100 P        0       0       0       0       0  |       0       0       0    1933      -46   31          0  |         0         0          0         0         0
MAR-26   7200 P        0       0       0       0       0  |       0       0       0    2023      -47   32          0  |         0         0          0         0         0
MAR-26   7300 P        0       0       0       0       0  |       0       0       0    2114      -47   32          0  |         0         0          0         0         0
MAR-26   7400 P        0       0       0       0       0  |       0       0       0    2205      -47   32          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0       910         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0      1697         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-26   2300 C        0       0       0       0       0  |       0       0       0    2998      +49   34          0  |         0         0          0         0         0
JUN-26   2400 C        0       0       0       0       0  |       0       0       0    2900      +50   35          0  |         0         0          0         0         0
JUN-26   2500 C        0       0       0       0       0  |       0       0       0    2802      +50   35          0  |         0         0          0         0         0
JUN-26   2600 C        0       0       0       0       0  |       0       0       0    2704      +50   34          0  |         0         0          0         0         0
JUN-26   2700 C        0       0       0       0       0  |       0       0       0    2607      +50   34          0  |         0         0          0         0         0
JUN-26   2800 C        0       0       0       0       0  |       0       0       0    2511      +50   34          0  |         0         0          0         0         0
JUN-26   2900 C        0       0       0       0       0  |       0       0       0    2415      +49   34          0  |         0         0          0         0         0
JUN-26   3000 C        0       0       0       0       0  |       0       0       0    2321      +49   34          0  |         0         0          0         0         0
JUN-26   3100 C        0       0       0       0       0  |       0       0       0    2228      +50   34          0  |         0         0          0         0         0
JUN-26   3200 C        0       0       0       0       0  |       0       0       0    2136      +49   33          0  |         0         0          0         0         0
JUN-26   3300 C        0       0       0       0       0  |       0       0       0    2045      +49   33          0  |         0         0          0         0         0
JUN-26   3400 C        0       0       0       0       0  |       0       0       0    1956      +49   33          0  |         0         0          0         0         0
JUN-26   3500 C        0       0       0       0       0  |       0       0       0    1868      +48   33          0  |         0         0          0         0         0
JUN-26   3600 C        0       0       0       0       0  |       0       0       0    1782      +47   33          0  |         0         0          0         0         0
JUN-26   3700 C        0       0       0       0       0  |       0       0       0    1698      +47   33          0  |         0         0          0         0         0
JUN-26   3800 C        0       0       0       0       0  |       0       0       0    1615      +45   33          0  |         0         0          0         0         0
JUN-26   3900 C        0       0       0       0       0  |       0       0       0    1535      +45   33          0  |         0         0          0         0         0
JUN-26   4000 C        0       0       0       0       0  |       0       0       0    1456      +43   32          0  |         0         0          0         0         0
JUN-26   4050 C        0       0       0       0       0  |       0       0       0    1418      +43   32          0  |         0         0          0         0         0
JUN-26   4100 C        0       0       0       0       0  |       0       0       0    1380      +42   32          0  |         0         0          0         0         0
JUN-26   4150 C        0       0       0       0       0  |       0       0       0    1343      +41   32          0  |         0         0          0         0         0
JUN-26   4200 C        0       0       0       0       0  |       0       0       0    1306      +40   32          0  |         0         0          0         0         0
JUN-26   4250 C        0       0       0       0       0  |       0       0       0    1270      +40   32          0  |         0         0          0         0         0
JUN-26   4300 C        0       0       0       0       0  |       0       0       0    1234      +39   32          0  |         0         0          0         0         0
JUN-26   4350 C        0       0       0       0       0  |       0       0       0    1199      +38   32          0  |         0         0          0         0         0
JUN-26   4400 C        0       0       0       0       0  |       0       0       0    1165      +37   32          0  |         0         0          0         0         0
JUN-26   4450 C        0       0       0       0       0  |       0       0       0    1131      +36   32          0  |         0         0          0         0         0
JUN-26   4500 C        0       0       0       0       0  |       0       0       0    1098      +36   32          0  |         0         0          0         0         0
JUN-26   4550 C        0       0       0       0       0  |       0       0       0    1066      +35   32          0  |         0         0          0         0         0
JUN-26   4600 C        0       0       0       0       0  |       0       0       0    1034      +34   32          0  |         0         0          0         0         0
JUN-26   4650 C        0       0       0       0       0  |       0       0       0    1002      +33   32          0  |         0         0          0         0         0
JUN-26   4700 C        0       0       0       0       0  |       0       0       0     971      +32   31          0  |         0         0          0         0         0
JUN-26   4750 C        0       0       0       0       0  |       0       0       0     941      +31   31          0  |         0         0          0         0         0
JUN-26   4800 C        0       0       0       0       0  |       0       0       0     912      +30   31          0  |         0         0          0         0         0
JUN-26   4850 C        0       0       0       0       0  |       0       0       0     883      +29   31          0  |         0         0          0         0         0
JUN-26   4900 C        0       0       0       0       0  |       0       0       0     854      +28   31          0  |         0         0          0         0         0
JUN-26   4950 C        0       0       0       0       0  |       0       0       0     827      +28   31          0  |         0         0          0         0         0
JUN-26   5000 C        0       0       0       0       0  |       0       0       0     794      +21   31          0  |         0         0          0         0         0
JUN-26   5100 C        0       0       0       0       0  |       0       0       0     744      +21   31          0  |         0         0          0         0         0
JUN-26   5200 C        0       0       0       0       0  |       0       0       0     695      +19   31          0  |       810       780          0        15         0
JUN-26   5300 C        0       0       0       0       0  |       0       0       0     649      +17   31          0  |         0         0          0         0         0
JUN-26   5400 C        0       0       0       0       0  |       0       0       0     608      +19   31          0  |         0         0          0         0         0
JUN-26   5500 C        0       0       0       0       0  |       0       0       0     566      +16   31          0  |         0         0          0         0         0
JUN-26   5600 C        0       0       0       0       0  |       0       0       0     528      +14   31          0  |         0         0          0         0         0
JUN-26   5700 C        0       0       0       0       0  |       0       0       0     488       +9   30          0  |         0         0          0         0         0
JUN-26   5800 C        0       0       0       0       0  |       0       0       0     457      +10   31          0  |         0         0          0         0         0
JUN-26   5900 C        0       0       0       0       0  |       0       0       0     430      +13   31          0  |         0         0          0         0         0
JUN-26   6000 C        0       0       0       0       0  |       0       0       0     401      +12   31          0  |         0         0          0         0         0
JUN-26   6100 C        0       0       0       0       0  |       0       0       0     373      +10   31          0  |         0         0          0         0         0
JUN-26   6200 C        0       0       0       0       0  |       0       0       0     349       +8   31          0  |         0         0          0         0         0
JUN-26   6300 C        0       0       0       0       0  |       0       0       0     326      +10   31          0  |         0         0          0         0         0
JUN-26   6400 C        0       0       0       0       0  |       0       0       0     303       +7   31          0  |         0         0          0         0         0
JUN-26   6500 C        0       0       0       0       0  |       0       0       0     284       +8   31          0  |         0         0          0         0         0
JUN-26   6600 C        0       0       0       0       0  |       0       0       0     262       +3   31          0  |         0         0          0         0         0
JUN-26   6800 C        0       0       0       0       0  |       0       0       0     228       +2   31          0  |         0         0          0         0         0
JUN-26   7000 C        0       0       0       0       0  |       0       0       0     200      +11   31          0  |         0         0          0         0         0
JUN-26   7200 C        0       0       0       0       0  |       0       0       0     175      +12   32          0  |         0         0          0         0         0
JUN-26   7400 C        0       0       0       0       0  |       0       0       0     153      +12   32          0  |         0         0          0         0         0
JUN-26   7600 C        0       0       0       0       0  |       0       0       0     133      +12   32          0  |         0         0          0         0         0
JUN-26   7800 C        0       0       0       0       0  |       0       0       0     112       +8   32          0  |         0         0          0         0         0
JUN-26   8000 C        0       0       0       0       0  |       0       0       0      97       +7   32          0  |         0         0          0         0         0
JUN-26   8200 C        0       0       0       0       0  |       0       0       0      84       +7   32          0  |         0         0          0         0         0
JUN-26   8400 C        0       0       0       0       0  |       0       0       0      73       +7   32          0  |         0         0          0         0         0
JUN-26   8600 C        0       0       0       0       0  |       0       0       0      63       +6   32          0  |         0         0          0         0         0
JUN-26   8800 C        0       0       0       0       0  |       0       0       0      55       +6   32          0  |         0         0          0         0         0
JUN-26   9000 C        0       0       0       0       0  |       0       0       0      47       +5   32          0  |         0         0          0         0         0
JUN-26   9200 C        0       0       0       0       0  |       0       0       0      41       +5   32          0  |         0         0          0         0         0
JUN-26   9400 C        0       0       0       0       0  |       0       0       0      36       +5   32          0  |         0         0          0         0         0
JUN-26   9600 C        0       0       0       0       0  |       0       0       0      31       +4   32          0  |         0         0          0         0         0
JUN-26   9800 C        0       0       0       0       0  |       0       0       0      27       +4   32          0  |         0         0          0         0         0
JUN-26  10000 C        0       0       0       0       0  |       0       0       0      24       +4   33          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0        15         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-26   2300 P        0       0       0       0       0  |       0       0       0       3        0   34          0  |         0         0          0         0         0
JUN-26   2400 P        0       0       0       0       0  |       0       0       0       5       +1   35          0  |         0         0          0         0         0
JUN-26   2500 P        0       0       0       0       0  |       0       0       0       7       +1   35          0  |         0         0          0         0         0
JUN-26   2600 P        0       0       0       0       0  |       0       0       0       9       +1   34          0  |         0         0          0         0         0
JUN-26   2700 P        0       0       0       0       0  |       0       0       0      12       +1   34          0  |         0         0          0         0         0
JUN-26   2800 P        0       0       0       0       0  |       0       0       0      16       +1   34          0  |         0         0          0         0         0
JUN-26   2900 P        0       0       0       0       0  |       0       0       0      20        0   34          0  |         0         0          0         0         0
JUN-26   3000 P        0       0       0       0       0  |       0       0       0      26        0   34          0  |         0         0          0         0         0
JUN-26   3100 P        0       0       0       0       0  |       0       0       0      33       +1   34          0  |         0         0          0         0         0
JUN-26   3200 P        0       0       0       0       0  |       0       0       0      41        0   33          0  |         0         0          0         0         0
JUN-26   3300 P        0       0       0       0       0  |       0       0       0      50        0   33          0  |         0         0          0         0         0
JUN-26   3400 P        0       0       0       0       0  |       0       0       0      61        0   33          0  |         0         0          0         0         0
JUN-26   3500 P        0       0       0       0       0  |       0       0       0      73       -1   33          0  |         0         0          0         0         0
JUN-26   3600 P        0       0       0       0       0  |       0       0       0      87       -2   33          0  |         0         0          0         0         0
JUN-26   3700 P        0       0       0       0       0  |       0       0       0     103       -2   33          0  |         0         0          0         0         0
JUN-26   3800 P        0       0       0       0       0  |       0       0       0     120       -4   33          0  |         0         0          0         0         0
JUN-26   3900 P        0       0       0       0       0  |       0       0       0     140       -4   33          0  |         0         0          0         0         0
JUN-26   4000 P        0       0       0       0       0  |       0       0       0     161       -6   32          0  |         0         0          0         0         0
JUN-26   4050 P        0       0       0       0       0  |       0       0       0     173       -6   32          0  |         0         0          0         0         0
JUN-26   4100 P        0       0       0       0       0  |       0       0       0     191       -1   33          0  |         0         0          0         0         0
JUN-26   4150 P        0       0       0       0       0  |       0       0       0     202       -4   32          0  |         0         0          0         0         0
JUN-26   4200 P        0       0       0       0       0  |       0       0       0     218       -2   33          0  |       241       230          0        15         0
JUN-26   4250 P        0       0       0       0       0  |       0       0       0     231       -3   32          0  |         0         0          0         0         0
JUN-26   4300 P        0       0       0       0       0  |       0       0       0     245      -11   32          0  |         0         0          0         0         0
JUN-26   4350 P        0       0       0       0       0  |       0       0       0     258      -13   32          0  |         0         0          0         0         0
JUN-26   4400 P        0       0       0       0       0  |       0       0       0     274      -12   32          0  |         0         0          0         0         0
JUN-26   4450 P        0       0       0       0       0  |       0       0       0     290      -12   32          0  |         0         0          0         0         0
JUN-26   4500 P        0       0       0       0       0  |       0       0       0     302      -17   32          0  |         0         0          0         0         0
JUN-26   4550 P        0       0       0       0       0  |       0       0       0     319      -18   32          0  |         0         0          0         0         0
JUN-26   4600 P        0       0       0       0       0  |       0       0       0     340      -15   32          0  |         0         0          0         0         0
JUN-26   4650 P        0       0       0       0       0  |       0       0       0     357      -17   32          0  |         0         0          0         0         0
JUN-26   4700 P        0       0       0       0       0  |       0       0       0     373      -20   31          0  |         0         0          0         0         0
JUN-26   4750 P        0       0       0       0       0  |       0       0       0     393      -22   31          0  |         0         0          0         0         0
JUN-26   4800 P        0       0       0       0       0  |       0       0       0     413      -22   31          0  |         0         0          0         0         0
JUN-26   4850 P        0       0       0       0       0  |       0       0       0     434      -23   31          0  |         0         0          0         0         0
JUN-26   4900 P        0       0       0       0       0  |       0       0       0     454      -24   31          0  |         0         0          0         0         0
JUN-26   4950 P        0       0       0       0       0  |       0       0       0     482      -21   31          0  |         0         0          0         0         0
JUN-26   5000 P        0       0       0       0       0  |       0       0       0     501      -26   31          0  |         0         0          0         0         0
JUN-26   5100 P        0       0       0       0       0  |       0       0       0     550      -26   31          0  |         0         0          0         0         0
JUN-26   5200 P        0       0       0       0       0  |       0       0       0     601      -28   31          0  |       604       590          0        15         0
JUN-26   5300 P        0       0       0       0       0  |       0       0       0     655      -30   31          0  |         0         0          0         0         0
JUN-26   5400 P        0       0       0       0       0  |       0       0       0     713      -31   31          0  |         0         0          0         0         0
JUN-26   5500 P        0       0       0       0       0  |       0       0       0     773      -34   31          0  |         0         0          0         0         0
JUN-26   5600 P        0       0       0       0       0  |       0       0       0     836      -34   31          0  |         0         0          0         0         0
JUN-26   5700 P        0       0       0       0       0  |       0       0       0     901      -35   31          0  |         0         0          0         0         0
JUN-26   5800 P        0       0       0       0       0  |       0       0       0     969      -35   31          0  |         0         0          0         0         0
JUN-26   5900 P        0       0       0       0       0  |       0       0       0    1038      -35   31          0  |         0         0          0         0         0
JUN-26   6000 P        0       0       0       0       0  |       0       0       0    1109      -36   31          0  |         0         0          0         0         0
JUN-26   6100 P        0       0       0       0       0  |       0       0       0    1181      -37   31          0  |         0         0          0         0         0
JUN-26   6200 P        0       0       0       0       0  |       0       0       0    1256      -37   31          0  |         0         0          0         0         0
JUN-26   6300 P        0       0       0       0       0  |       0       0       0    1332      -38   31          0  |         0         0          0         0         0
JUN-26   6400 P        0       0       0       0       0  |       0       0       0    1410      -38   31          0  |         0         0          0         0         0
JUN-26   6500 P        0       0       0       0       0  |       0       0       0    1489      -38   31          0  |         0         0          0         0         0
JUN-26   6600 P        0       0       0       0       0  |       0       0       0    1569      -39   31          0  |         0         0          0         0         0
JUN-26   6800 P        0       0       0       0       0  |       0       0       0    1734      -39   31          0  |         0         0          0         0         0
JUN-26   7000 P        0       0       0       0       0  |       0       0       0    1904      -39   31          0  |         0         0          0         0         0
JUN-26   7200 P        0       0       0       0       0  |       0       0       0    2077      -40   31          0  |         0         0          0         0         0
JUN-26   7400 P        0       0       0       0       0  |       0       0       0    2254      -41   32          0  |         0         0          0         0         0
JUN-26   7600 P        0       0       0       0       0  |       0       0       0    2434      -41   32          0  |         0         0          0         0         0
JUN-26   7800 P        0       0       0       0       0  |       0       0       0    2617      -41   32          0  |         0         0          0         0         0
JUN-26   8000 P        0       0       0       0       0  |       0       0       0    2802      -42   32          0  |         0         0          0         0         0
JUN-26   8200 P        0       0       0       0       0  |       0       0       0    2989      -42   32          0  |         0         0          0         0         0
JUN-26   8400 P        0       0       0       0       0  |       0       0       0    3178      -42   32          0  |         0         0          0         0         0
JUN-26   8600 P        0       0       0       0       0  |       0       0       0    3368      -43   32          0  |         0         0          0         0         0
JUN-26   8800 P        0       0       0       0       0  |       0       0       0    3560      -43   32          0  |         0         0          0         0         0
JUN-26   9000 P        0       0       0       0       0  |       0       0       0    3752      -44   32          0  |         0         0          0         0         0
JUN-26   9200 P        0       0       0       0       0  |       0       0       0    3946      -44   32          0  |         0         0          0         0         0
JUN-26   9400 P        0       0       0       0       0  |       0       0       0    4141      -44   32          0  |         0         0          0         0         0
JUN-26   9600 P        0       0       0       0       0  |       0       0       0    4336      -45   32          0  |         0         0          0         0         0
JUN-26   9800 P        0       0       0       0       0  |       0       0       0    4532      -45   32          0  |         0         0          0         0         0
JUN-26  10000 P        0       0       0       0       0  |       0       0       0    4729      -45   33          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0        30         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0        45         0

 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-26   2600 C        0       0       0       0       0  |       0       0       0    2787      +56   34          0  |         0         0          0         0         0
DEC-26   2700 C        0       0       0       0       0  |       0       0       0    2693      +56   34          0  |         0         0          0         0         0
DEC-26   2800 C        0       0       0       0       0  |       0       0       0    2601      +56   34          0  |         0         0          0         0         0
DEC-26   2900 C        0       0       0       0       0  |       0       0       0    2510      +57   34          0  |         0         0          0         0         0
DEC-26   3000 C        0       0       0       0       0  |       0       0       0    2420      +57   34          0  |         0         0          0         0         0
DEC-26   3100 C        0       0       0       0       0  |       0       0       0    2332      +58   34          0  |         0         0          0         0         0
DEC-26   3200 C        0       0       0       0       0  |       0       0       0    2245      +58   33          0  |         0         0          0         0         0
DEC-26   3300 C        0       0       0       0       0  |       0       0       0    2159      +57   33          0  |         0         0          0         0         0
DEC-26   3400 C        0       0       0       0       0  |       0       0       0    2076      +58   33          0  |         0         0          0         0         0
DEC-26   3500 C        0       0       0       0       0  |       0       0       0    1993      +57   33          0  |         0         0          0         0         0
DEC-26   3600 C        0       0       0       0       0  |       0       0       0    1913      +57   33          0  |         0         0          0         0         0
DEC-26   3700 C        0       0       0       0       0  |       0       0       0    1834      +56   33          0  |         0         0          0         0         0
DEC-26   3800 C        0       0       0       0       0  |       0       0       0    1757      +55   33          0  |         0         0          0         0         0
DEC-26   3900 C        0       0       0       0       0  |       0       0       0    1682      +54   33          0  |         0         0          0         0         0
DEC-26   4000 C        0       0       0       0       0  |       0       0       0    1608      +51   32          0  |         0         0          0         0         0
DEC-26   4100 C        0       0       0       0       0  |       0       0       0    1537      +50   32          0  |         0         0          0         0         0
DEC-26   4200 C        0       0       0       0       0  |       0       0       0    1467      +48   32          0  |         0         0          0         0         0
DEC-26   4300 C        0       0       0       0       0  |       0       0       0    1400      +46   32          0  |         0         0          0         0         0
DEC-26   4400 C        0       0       0       0       0  |       0       0       0    1334      +44   32          0  |         0         0          0         0         0
DEC-26   4500 C        0       0       0       0       0  |       0       0       0    1271      +42   32          0  |         0         0          0         0         0
DEC-26   4600 C        0       0       0       0       0  |       0       0       0    1209      +39   32          0  |         0         0          0         0         0
DEC-26   4700 C        0       0       0       0       0  |       0       0       0    1150      +37   31          0  |         0         0          0         0         0
DEC-26   4800 C        0       0       0       0       0  |       0       0       0    1089      +31   31          0  |         0         0          0         0         0
DEC-26   4900 C        0       0       0       0       0  |       0       0       0    1034      +28   31          0  |         0         0          0         0         0
DEC-26   5000 C        0       0       0       0       0  |       0       0       0     980      +25   31          0  |         0         0          0         0         0
DEC-26   5200 C        0       0       0       0       0  |       0       0       0     881      +21   31          0  |         0         0          0         0         0
DEC-26   5400 C        0       0       0       0       0  |       0       0       0     794      +22   31          0  |         0         0          0         0         0
DEC-26   5600 C        0       0       0       0       0  |       0       0       0     707      +11   31          0  |         0         0          0         0         0
DEC-26   5800 C        0       0       0       0       0  |       0       0       0     638      +10   31          0  |         0         0          0         0         0
DEC-26   6000 C        0       0       0       0       0  |       0       0       0     577      +11   31          0  |         0         0          0         0         0
DEC-26   6200 C        0       0       0       0       0  |       0       0       0     518       +8   31          0  |         0         0          0         0         0
DEC-26   6400 C        0       0       0       0       0  |       0       0       0     466       +7   31          0  |         0         0          0         0         0
DEC-26   6600 C        0       0       0       0       0  |       0       0       0     421       +7   31          0  |         0         0          0         0         0
DEC-26   6800 C        0       0       0       0       0  |       0       0       0     380       +7   31          0  |         0         0          0         0         0
DEC-26   7000 C        0       0       0       0       0  |       0       0       0     342       +6   31          0  |         0         0          0         0         0
DEC-26   7200 C        0       0       0       0       0  |       0       0       0     309       +7   31          0  |         0         0          0         0         0
DEC-26   7400 C        0       0       0       0       0  |       0       0       0     280       +7   32          0  |         0         0          0         0         0
DEC-26   7600 C        0       0       0       0       0  |       0       0       0     253       +7   32          0  |         0         0          0         0         0
DEC-26   7800 C        0       0       0       0       0  |       0       0       0     230       +8   32          0  |         0         0          0         0         0
DEC-26   8000 C        0       0       0       0       0  |       0       0       0     203       +3   32          0  |         0         0          0         0         0
DEC-26   8200 C        0       0       0       0       0  |       0       0       0     187       +6   32          0  |         0         0          0         0         0
DEC-26   8400 C        0       0       0       0       0  |       0       0       0     164        0   32          0  |         0         0          0         0         0
DEC-26   8600 C        0       0       0       0       0  |       0       0       0     148        0   32          0  |         0         0          0         0         0
DEC-26   8800 C        0       0       0       0       0  |       0       0       0     134        0   32          0  |         0         0          0         0         0
DEC-26   9000 C        0       0       0       0       0  |       0       0       0     121       -1   32          0  |         0         0          0         0         0
DEC-26   9200 C        0       0       0       0       0  |       0       0       0     110        0   32          0  |         0         0          0         0         0
DEC-26   9400 C        0       0       0       0       0  |       0       0       0     100        0   32          0  |         0         0          0         0         0
DEC-26   9600 C        0       0       0       0       0  |       0       0       0      90       -1   32          0  |         0         0          0         0         0
DEC-26   9800 C        0       0       0       0       0  |       0       0       0      82       -1   32          0  |         0         0          0         0         0
DEC-26  10000 C        0       0       0       0       0  |       0       0       0      75        0   32          0  |         0         0          0         0         0

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

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-26   2600 P        0       0       0       0       0  |       0       0       0      28       +6   34          0  |         0         0          0         0         0
DEC-26   2700 P        0       0       0       0       0  |       0       0       0      34       +6   34          0  |         0         0          0         0         0
DEC-26   2800 P        0       0       0       0       0  |       0       0       0      42       +6   34          0  |         0         0          0         0         0
DEC-26   2900 P        0       0       0       0       0  |       0       0       0      51       +7   34          0  |         0         0          0         0         0
DEC-26   3000 P        0       0       0       0       0  |       0       0       0      61       +7   34          0  |         0         0          0         0         0
DEC-26   3100 P        0       0       0       0       0  |       0       0       0      73       +8   34          0  |         0         0          0         0         0
DEC-26   3200 P        0       0       0       0       0  |       0       0       0      86       +8   33          0  |         0         0          0         0         0
DEC-26   3300 P        0       0       0       0       0  |       0       0       0     100       +7   33          0  |         0         0          0         0         0
DEC-26   3400 P        0       0       0       0       0  |       0       0       0     117       +8   33          0  |         0         0          0         0         0
DEC-26   3500 P        0       0       0       0       0  |       0       0       0     138      +11   33          0  |         0         0          0         0         0
DEC-26   3600 P        0       0       0       0       0  |       0       0       0     158      +11   33          0  |         0         0          0         0         0
DEC-26   3700 P        0       0       0       0       0  |       0       0       0     177       +8   33          0  |         0         0          0         0         0
DEC-26   3800 P        0       0       0       0       0  |       0       0       0     197       +4   33          0  |         0         0          0         0         0
DEC-26   3900 P        0       0       0       0       0  |       0       0       0     220       +1   32          0  |         0         0          0         0         0
DEC-26   4000 P        0       0       0       0       0  |       0       0       0     249       +1   32          0  |         0         0          0         0         0
DEC-26   4100 P        0       0       0       0       0  |       0       0       0     275       -3   32          0  |         0         0          0         0         0
DEC-26   4200 P        0       0       0       0       0  |       0       0       0     304       -6   32          0  |         0         0          0         0         0
DEC-26   4300 P        0       0       0       0       0  |       0       0       0     335      -10   32          0  |         0         0          0         0         0
DEC-26   4400 P        0       0       0       0       0  |       0       0       0     368      -13   31          0  |         0         0          0         0         0
DEC-26   4500 P        0       0       0       0       0  |       0       0       0     399      -21   31          0  |         0         0          0         0         0
DEC-26   4600 P        0       0       0       0       0  |       0       0       0     442      -19   31          0  |         0         0          0         0         0
DEC-26   4700 P        0       0       0       0       0  |       0       0       0     482      -22   31          0  |         0         0          0         0         0
DEC-26   4800 P        0       0       0       0       0  |       0       0       0     519      -30   31          0  |         0         0          0         0         0
DEC-26   4900 P        0       0       0       0       0  |       0       0       0     564      -33   31          0  |         0         0          0         0         0
DEC-26   5000 P        0       0       0       0       0  |       0       0       0     616      -30   31          0  |         0         0          0         0         0
DEC-26   5200 P        0       0       0       0       0  |       0       0       0     712      -39   30          0  |         0         0          0         0         0
DEC-26   5400 P        0       0       0       0       0  |       0       0       0     822      -41   30          0  |         0         0          0         0         0
DEC-26   5600 P        0       0       0       0       0  |       0       0       0     943      -44   30          0  |         0         0          0         0         0
DEC-26   5800 P        0       0       0       0       0  |       0       0       0    1081      -38   31          0  |         0         0          0         0         0
DEC-26   6000 P        0       0       0       0       0  |       0       0       0    1217      -40   31          0  |         0         0          0         0         0
DEC-26   6200 P        0       0       0       0       0  |       0       0       0    1359      -42   31          0  |         0         0          0         0         0
DEC-26   6400 P        0       0       0       0       0  |       0       0       0    1507      -43   31          0  |         0         0          0         0         0
DEC-26   6600 P        0       0       0       0       0  |       0       0       0    1661      -44   31          0  |         0         0          0         0         0
DEC-26   6800 P        0       0       0       0       0  |       0       0       0    1819      -45   31          0  |         0         0          0         0         0
DEC-26   7000 P        0       0       0       0       0  |       0       0       0    1981      -46   31          0  |         0         0          0         0         0
DEC-26   7200 P        0       0       0       0       0  |       0       0       0    2147      -46   31          0  |         0         0          0         0         0
DEC-26   7400 P        0       0       0       0       0  |       0       0       0    2316      -48   31          0  |         0         0          0         0         0
DEC-26   7600 P        0       0       0       0       0  |       0       0       0    2489      -48   31          0  |         0         0          0         0         0
DEC-26   7800 P        0       0       0       0       0  |       0       0       0    2665      -48   32          0  |         0         0          0         0         0
DEC-26   8000 P        0       0       0       0       0  |       0       0       0    2843      -48   32          0  |         0         0          0         0         0
DEC-26   8200 P        0       0       0       0       0  |       0       0       0    3023      -49   32          0  |         0         0          0         0         0
DEC-26   8400 P        0       0       0       0       0  |       0       0       0    3205      -50   32          0  |         0         0          0         0         0
DEC-26   8600 P        0       0       0       0       0  |       0       0       0    3389      -50   32          0  |         0         0          0         0         0
DEC-26   8800 P        0       0       0       0       0  |       0       0       0    3575      -50   32          0  |         0         0          0         0         0
DEC-26   9000 P        0       0       0       0       0  |       0       0       0    3762      -51   32          0  |         0         0          0         0         0
DEC-26   9200 P        0       0       0       0       0  |       0       0       0    3951      -50   32          0  |         0         0          0         0         0
DEC-26   9400 P        0       0       0       0       0  |       0       0       0    4141      -50   32          0  |         0         0          0         0         0
DEC-26   9600 P        0       0       0       0       0  |       0       0       0    4331      -51   32          0  |         0         0          0         0         0
DEC-26   9800 P        0       0       0       0       0  |       0       0       0    4523      -51   32          0  |         0         0          0         0         0
DEC-26  10000 P        0       0       0       0       0  |       0       0       0    4716      -50   32          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   3300 C        0       0       0       0       0  |       0       0       0    2207      +41   30          0  |         0         0          0         0         0
JUN-27   3400 C        0       0       0       0       0  |       0       0       0    2126      +40   30          0  |         0         0          0         0         0
JUN-27   3500 C        0       0       0       0       0  |       0       0       0    2047      +39   30          0  |         0         0          0         0         0
JUN-27   3600 C        0       0       0       0       0  |       0       0       0    1970      +38   30          0  |         0         0          0         0         0
JUN-27   3700 C        0       0       0       0       0  |       0       0       0    1895      +37   30          0  |         0         0          0         0         0
JUN-27   3800 C        0       0       0       0       0  |       0       0       0    1822      +36   30          0  |         0         0          0         0         0
JUN-27   3900 C        0       0       0       0       0  |       0       0       0    1751      +35   30          0  |         0         0          0         0         0
JUN-27   4000 C        0       0       0       0       0  |       0       0       0    1683      +34   30          0  |         0         0          0         0         0
JUN-27   4100 C        0       0       0       0       0  |       0       0       0    1616      +33   30          0  |         0         0          0         0         0
JUN-27   4200 C        0       0       0       0       0  |       0       0       0    1552      +32   30          0  |         0         0          0         0         0
JUN-27   4300 C        0       0       0       0       0  |       0       0       0    1489      +30   30          0  |         0         0          0         0         0
JUN-27   4400 C        0       0       0       0       0  |       0       0       0    1429      +29   30          0  |         0         0          0         0         0
JUN-27   4500 C        0       0       0       0       0  |       0       0       0    1371      +28   30          0  |         0         0          0         0         0
JUN-27   4600 C        0       0       0       0       0  |       0       0       0    1315      +27   30          0  |         0         0          0         0         0
JUN-27   4700 C        0       0       0       0       0  |       0       0       0    1261      +26   30          0  |         0         0          0         0         0
JUN-27   4800 C        0       0       0       0       0  |       0       0       0    1209      +25   30          0  |         0         0          0         0         0
JUN-27   4900 C        0       0       0       0       0  |       0       0       0    1159      +23   30          0  |         0         0          0         0         0
JUN-27   5000 C        0       0       0       0       0  |       0       0       0    1111      +23   31          0  |         0         0          0         0         0
JUN-27   5200 C        0       0       0       0       0  |       0       0       0    1021      +21   31          0  |         0         0          0         0         0
JUN-27   5400 C        0       0       0       0       0  |       0       0       0     937      +19   31          0  |         0         0          0         0         0
JUN-27   5600 C        0       0       0       0       0  |       0       0       0     860      +18   31          0  |         0         0          0         0         0
JUN-27   5800 C        0       0       0       0       0  |       0       0       0     789      +16   31          0  |         0         0          0         0         0
JUN-27   6000 C        0       0       0       0       0  |       0       0       0     723      +14   31          0  |         0         0          0         0         0
JUN-27   6200 C        0       0       0       0       0  |       0       0       0     663      +13   31          0  |         0         0          0         0         0
JUN-27   6400 C        0       0       0       0       0  |       0       0       0     608      +12   31          0  |         0         0          0         0         0
JUN-27   6600 C        0       0       0       0       0  |       0       0       0     558      +11   31          0  |         0         0          0         0         0
JUN-27   6800 C        0       0       0       0       0  |       0       0       0     511       +9   31          0  |         0         0          0         0         0
JUN-27   7000 C        0       0       0       0       0  |       0       0       0     469       +8   31          0  |         0         0          0         0         0
JUN-27   7200 C        0       0       0       0       0  |       0       0       0     431       +8   31          0  |         0         0          0         0         0
JUN-27   7400 C        0       0       0       0       0  |       0       0       0     395       +6   31          0  |         0         0          0         0         0
JUN-27   7600 C        0       0       0       0       0  |       0       0       0     363       +6   31          0  |         0         0          0         0         0
JUN-27   7800 C        0       0       0       0       0  |       0       0       0     334       +5   31          0  |         0         0          0         0         0
JUN-27   8000 C        0       0       0       0       0  |       0       0       0     307       +5   31          0  |         0         0          0         0         0
JUN-27   8200 C        0       0       0       0       0  |       0       0       0     282       +4   32          0  |         0         0          0         0         0
JUN-27   8400 C        0       0       0       0       0  |       0       0       0     260       +4   32          0  |         0         0          0         0         0
JUN-27   8600 C        0       0       0       0       0  |       0       0       0     239       +3   32          0  |         0         0          0         0         0
JUN-27   8800 C        0       0       0       0       0  |       0       0       0     221       +3   32          0  |         0         0          0         0         0
JUN-27   9000 C        0       0       0       0       0  |       0       0       0     203       +2   32          0  |         0         0          0         0         0
JUN-27   9200 C        0       0       0       0       0  |       0       0       0     188       +2   32          0  |         0         0          0         0         0
JUN-27   9400 C        0       0       0       0       0  |       0       0       0     173       +1   32          0  |         0         0          0         0         0
JUN-27   9600 C        0       0       0       0       0  |       0       0       0     160       +1   32          0  |         0         0          0         0         0
JUN-27   9800 C        0       0       0       0       0  |       0       0       0     148       +1   32          0  |         0         0          0         0         0
JUN-27  10000 C        0       0       0       0       0  |       0       0       0     137       +1   32          0  |         0         0          0         0         0

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

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUN-27   3300 P        0       0       0       0       0  |       0       0       0     110       -9   30          0  |         0         0          0         0         0
JUN-27   3400 P        0       0       0       0       0  |       0       0       0     129      -10   30          0  |         0         0          0         0         0
JUN-27   3500 P        0       0       0       0       0  |       0       0       0     150      -11   30          0  |         0         0          0         0         0
JUN-27   3600 P        0       0       0       0       0  |       0       0       0     173      -12   30          0  |         0         0          0         0         0
JUN-27   3700 P        0       0       0       0       0  |       0       0       0     198      -13   30          0  |         0         0          0         0         0
JUN-27   3800 P        0       0       0       0       0  |       0       0       0     225      -14   30          0  |         0         0          0         0         0
JUN-27   3900 P        0       0       0       0       0  |       0       0       0     254      -15   30          0  |         0         0          0         0         0
JUN-27   4000 P        0       0       0       0       0  |       0       0       0     286      -16   30          0  |         0         0          0         0         0
JUN-27   4100 P        0       0       0       0       0  |       0       0       0     319      -17   30          0  |         0         0          0         0         0
JUN-27   4200 P        0       0       0       0       0  |       0       0       0     355      -18   30          0  |         0         0          0         0         0
JUN-27   4300 P        0       0       0       0       0  |       0       0       0     392      -20   30          0  |         0         0          0         0         0
JUN-27   4400 P        0       0       0       0       0  |       0       0       0     432      -21   30          0  |         0         0          0         0         0
JUN-27   4500 P        0       0       0       0       0  |       0       0       0     474      -22   30          0  |         0         0          0         0         0
JUN-27   4600 P        0       0       0       0       0  |       0       0       0     518      -23   30          0  |         0         0          0         0         0
JUN-27   4700 P        0       0       0       0       0  |       0       0       0     564      -24   30          0  |         0         0          0         0         0
JUN-27   4800 P        0       0       0       0       0  |       0       0       0     612      -25   30          0  |         0         0          0         0         0
JUN-27   4900 P        0       0       0       0       0  |       0       0       0     662      -27   30          0  |         0         0          0         0         0
JUN-27   5000 P        0       0       0       0       0  |       0       0       0     714      -27   31          0  |         0         0          0         0         0
JUN-27   5200 P        0       0       0       0       0  |       0       0       0     824      -29   31          0  |         0         0          0         0         0
JUN-27   5400 P        0       0       0       0       0  |       0       0       0     940      -31   31          0  |         0         0          0         0         0
JUN-27   5600 P        0       0       0       0       0  |       0       0       0    1063      -32   31          0  |         0         0          0         0         0
JUN-27   5800 P        0       0       0       0       0  |       0       0       0    1192      -34   31          0  |         0         0          0         0         0
JUN-27   6000 P        0       0       0       0       0  |       0       0       0    1326      -36   31          0  |         0         0          0         0         0
JUN-27   6200 P        0       0       0       0       0  |       0       0       0    1466      -37   31          0  |         0         0          0         0         0
JUN-27   6400 P        0       0       0       0       0  |       0       0       0    1611      -38   31          0  |         0         0          0         0         0
JUN-27   6600 P        0       0       0       0       0  |       0       0       0    1761      -39   31          0  |         0         0          0         0         0
JUN-27   6800 P        0       0       0       0       0  |       0       0       0    1914      -41   31          0  |         0         0          0         0         0
JUN-27   7000 P        0       0       0       0       0  |       0       0       0    2072      -42   31          0  |         0         0          0         0         0
JUN-27   7200 P        0       0       0       0       0  |       0       0       0    2234      -42   31          0  |         0         0          0         0         0
JUN-27   7400 P        0       0       0       0       0  |       0       0       0    2398      -44   31          0  |         0         0          0         0         0
JUN-27   7600 P        0       0       0       0       0  |       0       0       0    2566      -44   31          0  |         0         0          0         0         0
JUN-27   7800 P        0       0       0       0       0  |       0       0       0    2737      -45   31          0  |         0         0          0         0         0
JUN-27   8000 P        0       0       0       0       0  |       0       0       0    2910      -45   31          0  |         0         0          0         0         0
JUN-27   8200 P        0       0       0       0       0  |       0       0       0    3085      -46   32          0  |         0         0          0         0         0
JUN-27   8400 P        0       0       0       0       0  |       0       0       0    3263      -46   32          0  |         0         0          0         0         0
JUN-27   8600 P        0       0       0       0       0  |       0       0       0    3442      -47   32          0  |         0         0          0         0         0
JUN-27   8800 P        0       0       0       0       0  |       0       0       0    3624      -47   32          0  |         0         0          0         0         0
JUN-27   9000 P        0       0       0       0       0  |       0       0       0    3806      -48   32          0  |         0         0          0         0         0
JUN-27   9200 P        0       0       0       0       0  |       0       0       0    3991      -48   32          0  |         0         0          0         0         0
JUN-27   9400 P        0       0       0       0       0  |       0       0       0    4176      -49   32          0  |         0         0          0         0         0
JUN-27   9600 P        0       0       0       0       0  |       0       0       0    4363      -49   32          0  |         0         0          0         0         0
JUN-27   9800 P        0       0       0       0       0  |       0       0       0    4551      -49   32          0  |         0         0          0         0         0
JUN-27  10000 P        0       0       0       0       0  |       0       0       0    4740      -49   32          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    1858      +34   30          0  |         0         0          0         0         0
DEC-27   4000 C        0       0       0       0       0  |       0       0       0    1793      +33   30          0  |         0         0          0         0         0
DEC-27   4100 C        0       0       0       0       0  |       0       0       0    1729      +32   30          0  |         0         0          0         0         0
DEC-27   4200 C        0       0       0       0       0  |       0       0       0    1668      +31   30          0  |         0         0          0         0         0
DEC-27   4300 C        0       0       0       0       0  |       0       0       0    1608      +30   30          0  |         0         0          0         0         0
DEC-27   4400 C        0       0       0       0       0  |       0       0       0    1550      +28   30          0  |         0         0          0         0         0
DEC-27   4500 C        0       0       0       0       0  |       0       0       0    1495      +28   30          0  |         0         0          0         0         0
DEC-27   4600 C        0       0       0       0       0  |       0       0       0    1441      +27   30          0  |         0         0          0         0         0
DEC-27   4700 C        0       0       0       0       0  |       0       0       0    1389      +26   30          0  |         0         0          0         0         0
DEC-27   4800 C        0       0       0       0       0  |       0       0       0    1339      +25   30          0  |         0         0          0         0         0
DEC-27   4900 C        0       0       0       0       0  |       0       0       0    1290      +23   30          0  |         0         0          0         0         0
DEC-27   5000 C        0       0       0       0       0  |       0       0       0    1243      +22   31          0  |         0         0          0         0         0
DEC-27   5200 C        0       0       0       0       0  |       0       0       0    1155      +21   31          0  |         0         0          0         0         0
DEC-27   5400 C        0       0       0       0       0  |       0       0       0    1073      +19   31          0  |         0         0          0         0         0
DEC-27   5600 C        0       0       0       0       0  |       0       0       0     996      +18   31          0  |         0         0          0         0         0
DEC-27   5800 C        0       0       0       0       0  |       0       0       0     925      +17   31          0  |         0         0          0         0         0
DEC-27   6000 C        0       0       0       0       0  |       0       0       0     859      +15   31          0  |         0         0          0         0         0
DEC-27   6200 C        0       0       0       0       0  |       0       0       0     797      +13   31          0  |         0         0          0         0         0
DEC-27   6400 C        0       0       0       0       0  |       0       0       0     741      +12   31          0  |         0         0          0         0         0
DEC-27   6600 C        0       0       0       0       0  |       0       0       0     688      +11   31          0  |         0         0          0         0         0

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

CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
DEC-27   3900 P        0       0       0       0       0  |       0       0       0     317      -16   30          0  |         0         0          0         0         0
DEC-27   4000 P        0       0       0       0       0  |       0       0       0     352      -17   30          0  |         0         0          0         0         0
DEC-27   4100 P        0       0       0       0       0  |       0       0       0     388      -18   30          0  |         0         0          0         0         0
DEC-27   4200 P        0       0       0       0       0  |       0       0       0     427      -19   30          0  |         0         0          0         0         0
DEC-27   4300 P        0       0       0       0       0  |       0       0       0     467      -20   30          0  |         0         0          0         0         0
DEC-27   4400 P        0       0       0       0       0  |       0       0       0     509      -22   30          0  |         0         0          0         0         0
DEC-27   4500 P        0       0       0       0       0  |       0       0       0     554      -22   30          0  |         0         0          0         0         0
DEC-27   4600 P        0       0       0       0       0  |       0       0       0     600      -23   30          0  |         0         0          0         0         0
DEC-27   4700 P        0       0       0       0       0  |       0       0       0     648      -24   30          0  |         0         0          0         0         0
DEC-27   4800 P        0       0       0       0       0  |       0       0       0     698      -25   30          0  |         0         0          0         0         0
DEC-27   4900 P        0       0       0       0       0  |       0       0       0     749      -27   30          0  |         0         0          0         0         0
DEC-27   5000 P        0       0       0       0       0  |       0       0       0     802      -28   31          0  |         0         0          0         0         0
DEC-27   5200 P        0       0       0       0       0  |       0       0       0     914      -29   31          0  |         0         0          0         0         0
DEC-27   5400 P        0       0       0       0       0  |       0       0       0    1032      -31   31          0  |         0         0          0         0         0
DEC-27   5600 P        0       0       0       0       0  |       0       0       0    1155      -32   31          0  |         0         0          0         0         0
DEC-27   5800 P        0       0       0       0       0  |       0       0       0    1284      -33   31          0  |         0         0          0         0         0
DEC-27   6000 P        0       0       0       0       0  |       0       0       0    1418      -35   31          0  |         0         0          0         0         0
DEC-27   6200 P        0       0       0       0       0  |       0       0       0    1556      -37   31          0  |         0         0          0         0         0
DEC-27   6400 P        0       0       0       0       0  |       0       0       0    1700      -38   31          0  |         0         0          0         0         0
DEC-27   6600 P        0       0       0       0       0  |       0       0       0    1847      -39   31          0  |         0         0          0         0         0

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

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

                                                                                                                        MARKET PUT/CALL RATIO     4.76
                                                                                                                        MARKET TOTAL               375     38285      +306


                                 ***  END OF REPORT  ***

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