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
C JUL-25       5500            1885        24   34        64        43      2815       -10
C JUL-25       5600            1630         9   37        37        19      1343        -8
C JUL-25       5700            1492         3   40        18         3       353        -6
C JUL-25       6000            1300         1   60         0         0       707        -1
C OCT-25       6500             650        68   32         0         0       650        +1
C SEP-25       5800             336       143   30       185       167      1205         0
P SEP-25       5000             300        98   29         0         0       700        -4
C AUG-25       6000             200        41   33         0         0      1301        -3
P DEC-25       5500             200       432   29         0         0       100       -10
C AUG-25       5600             175       114   29       164       145       295        -2

Hang Seng TECH Index Futures Options HK$50 per point
                                                                  
                   Prev. Trading Day of the Exchange                             Trading Day of the Exchange
                   15 JUL 2025, TUESDAY                                          16 JUL 2025, WEDNESDAY

                   After-Hours Trading Session            |                      Day Trading Session                  |                    Combined
                                                          |                                                           |
 
CONTRACT STRIKE *OPENING  *DAILY  *DAILY   CLOSE  VOLUME  |*OPENING  *DAILY  *DAILY  O.Q.P.   O.Q.P.  IV%     VOLUME  | *Contract *Contract     Volume      Open Change in
MONTH     PRICE    PRICE    HIGH     LOW   PRICE          |   PRICE    HIGH     LOW   CLOSE   CHANGE                  |      High       Low             Interest        OI
JUL-25   3500 C        0       0       0       0       0  |       0       0       0    1917       +7    0          0  |         0         0          0         0         0
JUL-25   3550 C        0       0       0       0       0  |       0       0       0    1867       +7    0          0  |         0         0          0         0         0
JUL-25   3600 C        0       0       0       0       0  |       0       0       0    1817       +7    0          0  |         0         0          0         0         0
JUL-25   3650 C        0       0       0       0       0  |       0       0       0    1767       +7    0          0  |         0         0          0         0         0
JUL-25   3700 C        0       0       0       0       0  |       0       0       0    1717       +7    0          0  |         0         0          0         0         0
JUL-25   3750 C        0       0       0       0       0  |       0       0       0    1667       +7    0          0  |         0         0          0         0         0
JUL-25   3800 C        0       0       0       0       0  |       0       0       0    1617       +7    0          0  |         0         0          0         0         0
JUL-25   3850 C        0       0       0       0       0  |       0       0       0    1567       +7    0          0  |         0         0          0         0         0
JUL-25   3900 C        0       0       0       0       0  |       0       0       0    1517       +7    0          0  |         0         0          0         0         0
JUL-25   3950 C        0       0       0       0       0  |       0       0       0    1467       +7    0          0  |         0         0          0         0         0
JUL-25   4000 C        0       0       0       0       0  |       0       0       0    1417       +7    0          0  |         0         0          0         0         0
JUL-25   4050 C        0       0       0       0       0  |       0       0       0    1367       +7    0          0  |         0         0          0         0         0
JUL-25   4100 C        0       0       0       0       0  |       0       0       0    1317       +7    0          0  |         0         0          0         0         0
JUL-25   4150 C        0       0       0       0       0  |       0       0       0    1267       +7    0          0  |         0         0          0         0         0
JUL-25   4200 C        0       0       0       0       0  |       0       0       0    1217       +7    0          0  |         0         0          0         0         0
JUL-25   4250 C        0       0       0       0       0  |       0       0       0    1167       +7    0          0  |         0         0          0         0         0
JUL-25   4300 C        0       0       0       0       0  |       0       0       0    1117       +7    0          0  |         0         0          0         0         0
JUL-25   4350 C        0       0       0       0       0  |       0       0       0    1067       +7    0          0  |         0         0          0         0         0
JUL-25   4400 C        0       0       0       0       0  |       0       0       0    1017       +7    0          0  |         0         0          0         0         0
JUL-25   4450 C        0       0       0       0       0  |       0       0       0     967       +7    0          0  |         0         0          0         0         0
JUL-25   4500 C        0       0       0       0       0  |       0       0       0     917       +7    0          0  |         0         0          0         0         0
JUL-25   4550 C        0       0       0       0       0  |       0       0       0     867       +7    0          0  |         0         0          0         0         0
JUL-25   4600 C        0       0       0       0       0  |       0       0       0     817       +7    0          0  |         0         0          0         0         0
JUL-25   4650 C        0       0       0       0       0  |       0       0       0     767       +7    0          0  |         0         0          0         0         0
JUL-25   4700 C        0       0       0       0       0  |       0       0       0     717       +7    0          0  |         0         0          0         0         0
JUL-25   4750 C        0       0       0       0       0  |       0       0       0     667       +7    0          0  |         0         0          0         0         0
JUL-25   4800 C        0       0       0       0       0  |       0       0       0     617       +7    0          0  |         0         0          0         0         0
JUL-25   4850 C        0       0       0       0       0  |       0       0       0     567       +7    0          0  |         0         0          0         0         0
JUL-25   4900 C        0       0       0       0       0  |       0       0       0     517       +7    0          0  |         0         0          0         0         0
JUL-25   4950 C        0       0       0       0       0  |       0       0       0     467       +7    0          0  |       353       334          0       116         0
JUL-25   5000 C        0       0       0       0       0  |       0       0       0     417       +6    0          0  |       329       312          0       106         0
JUL-25   5100 C        0       0       0       0       0  |       0       0       0     318       +6   38          0  |       165       152          0        89         0
JUL-25   5200 C        0       0       0       0       0  |       0       0       0     222       +3   38          0  |       322       144          0       111         0
JUL-25   5300 C        0       0       0       0       0  |       0       0       0     131       -3   33          0  |       214        42          0       267         0
JUL-25   5400 C        0       0       0       0       0  |       0       0       0      61       -9   32          0  |       223        21          0       484         0
JUL-25   5500 C        0       0       0       0       0  |      63      64      43      24      -10   34       1885  |       104        13       1885      2815      +146
JUL-25   5600 C        0       0       0       0       0  |      37      37      19       9       -8   37       1630  |        79         5       1630      1343      -975
JUL-25   5700 C        0       0       0       0       0  |      13      18       3       3       -6   40       1492  |       114         3       1492       353      +314
JUL-25   5800 C        0       0       0       0       0  |       8       8       7       1       -3   42        171  |       127         3        171       906         0
JUL-25   5900 C        0       0       0       0       0  |       0       0       0       1       -2   51          0  |       106        21          0        32         0
JUL-25   6000 C        0       0       0       0       0  |       0       0       0       1       -1   60       1300  |        86         9       1300       707     -1300
JUL-25   6100 C        0       0       0       0       0  |       0       0       0       1        0   69          0  |        72        27          0      1022         0
JUL-25   6200 C        0       0       0       0       0  |       0       0       0       1        0   77          0  |        58        21          0       864         0
JUL-25   6300 C        0       0       0       0       0  |       0       0       0       1        0   85          0  |         9         9          0         1         0
JUL-25   6400 C        0       0       0       0       0  |       0       0       0       1        0   92          0  |         7         7          0         1         0
JUL-25   6500 C        0       0       0       0       0  |       0       0       0       1        0  100          0  |        53        42          0        64         0
JUL-25   6600 C        0       0       0       0       0  |       0       0       0       1        0  107          0  |         0         0          0         0         0
JUL-25   6700 C        0       0       0       0       0  |       0       0       0       1        0  114          0  |         0         0          0         0         0
JUL-25   6800 C        0       0       0       0       0  |       0       0       0       1        0  121          0  |         9         8          0         2         0
JUL-25   6900 C        0       0       0       0       0  |       0       0       0       1        0  128          0  |         0         0          0         0         0
JUL-25   7000 C        0       0       0       0       0  |       0       0       0       1        0  134          0  |        22        20          0       574         0

                              TOTAL CALL               0  |                               TOTAL CALL            6478  | TOTAL CALL                6478      9857     -1815

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  225          0  |         0         0          0         0         0
JUL-25   3550 P        0       0       0       0       0  |       0       0       0       1        0  218          0  |         0         0          0         0         0
JUL-25   3600 P        0       0       0       0       0  |       0       0       0       1        0  212          0  |         0         0          0         0         0
JUL-25   3650 P        0       0       0       0       0  |       0       0       0       1        0  205          0  |         0         0          0         0         0
JUL-25   3700 P        0       0       0       0       0  |       0       0       0       1        0  198          0  |         0         0          0         0         0
JUL-25   3750 P        0       0       0       0       0  |       0       0       0       1        0  192          0  |       125       125          0         1         0
JUL-25   3800 P        0       0       0       0       0  |       0       0       0       1        0  186          0  |         0         0          0         0         0
JUL-25   3850 P        0       0       0       0       0  |       0       0       0       1        0  179          0  |         0         0          0         0         0
JUL-25   3900 P        0       0       0       0       0  |       0       0       0       1        0  173          0  |       106        87          0        35         0
JUL-25   3950 P        0       0       0       0       0  |       0       0       0       1        0  167          0  |         0         0          0         0         0
JUL-25   4000 P        0       0       0       0       0  |       0       0       0       1        0  161          0  |         0         0          0         0         0
JUL-25   4050 P        0       0       0       0       0  |       0       0       0       1        0  155          0  |         0         0          0         0         0
JUL-25   4100 P        0       0       0       0       0  |       0       0       0       1        0  149          0  |         0         0          0         0         0
JUL-25   4150 P        0       0       0       0       0  |       0       0       0       1        0  143          0  |        20        20          0        35         0
JUL-25   4200 P        0       0       0       0       0  |       0       0       0       1        0  137          0  |         0         0          0         0         0
JUL-25   4250 P        0       0       0       0       0  |       0       0       0       1        0  132          0  |        23        23          0      2748         0
JUL-25   4300 P        0       0       0       0       0  |       0       0       0       1        0  126          0  |       169       108          0        14         0
JUL-25   4350 P        0       0       0       0       0  |       0       0       0       1        0  120          0  |       204       196          0        49         0
JUL-25   4400 P        0       0       0       0       0  |       0       0       0       1        0  115          0  |       218        22          0        74         0
JUL-25   4450 P        0       0       0       0       0  |       0       0       0       1        0  109          0  |         0         0          0         0         0
JUL-25   4500 P        0       0       0       0       0  |       0       0       0       1        0  103          0  |        40         4          0       237         0
JUL-25   4550 P        0       0       0       0       0  |       0       0       0       1        0   98          0  |         0         0          0         0         0
JUL-25   4600 P        0       0       0       0       0  |       0       0       0       1        0   92          0  |        26         4          0         2         0
JUL-25   4650 P        0       0       0       0       0  |       0       0       0       1        0   87          0  |         0         0          0         0         0
JUL-25   4700 P        0       0       0       0       0  |       0       0       0       1        0   82          0  |        60         7          0       896         0
JUL-25   4750 P        0       0       0       0       0  |       0       0       0       1        0   76          0  |        55         9          0        98         0
JUL-25   4800 P        0       0       0       0       0  |       0       0       0       1        0   71          0  |        77         8          0       516         0
JUL-25   4850 P        0       0       0       0       0  |       0       0       0       1        0   65          0  |        89        59          0        16         0
JUL-25   4900 P        0       0       0       0       0  |       0       0       0       1        0   60          0  |       102        23          0         8         0
JUL-25   4950 P        0       0       0       0       0  |       0       0       0       1        0   55          0  |        39        39          0         2         0
JUL-25   5000 P        0       0       0       0       0  |       0       0       0       1        0   49          0  |       126        14          0       420         0
JUL-25   5100 P        0       0       0       0       0  |       0       0       0       2       -1   43          0  |       171         3          0      1051         0
JUL-25   5200 P        0       0       0       0       0  |       3       3       3       4       -4   36        153  |       273         3        153       336         0
JUL-25   5300 P        0       0       0       0       0  |       0       0       0      14      -10   33          0  |       330        22          0       165         0
JUL-25   5400 P        0       0       0       0       0  |      37      37      23      42      -18   31        131  |       247        23        131       236      +117
JUL-25   5500 P        0       0       0       0       0  |       0       0       0     105      -19   33          0  |         0         0          0         0         0
JUL-25   5600 P        0       0       0       0       0  |       0       0       0     191      -15   36          0  |         0         0          0         0         0
JUL-25   5700 P        0       0       0       0       0  |       0       0       0     285      -13   37          0  |         0         0          0         0         0
JUL-25   5800 P        0       0       0       0       0  |       0       0       0     384      -10   42          0  |         0         0          0         0         0
JUL-25   5900 P        0       0       0       0       0  |       0       0       0     483       -9    0          0  |         0         0          0         0         0
JUL-25   6000 P        0       0       0       0       0  |       0       0       0     583       -8    0          0  |         0         0          0         0         0
JUL-25   6100 P        0       0       0       0       0  |       0       0       0     683       -8    0          0  |         0         0          0         0         0
JUL-25   6200 P        0       0       0       0       0  |       0       0       0     783       -7    0          0  |         0         0          0         0         0
JUL-25   6300 P        0       0       0       0       0  |       0       0       0     883       -7    0          0  |         0         0          0         0         0
JUL-25   6400 P        0       0       0       0       0  |       0       0       0     983       -7    0          0  |         0         0          0         0         0
JUL-25   6500 P        0       0       0       0       0  |       0       0       0    1083       -7    0          0  |         0         0          0         0         0
JUL-25   6600 P        0       0       0       0       0  |       0       0       0    1183       -7    0          0  |         0         0          0         0         0
JUL-25   6700 P        0       0       0       0       0  |       0       0       0    1283       -7    0          0  |         0         0          0         0         0
JUL-25   6800 P        0       0       0       0       0  |       0       0       0    1383       -7    0          0  |         0         0          0         0         0
JUL-25   6900 P        0       0       0       0       0  |       0       0       0    1483       -7    0          0  |         0         0          0         0         0
JUL-25   7000 P        0       0       0       0       0  |       0       0       0    1583       -7    0          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT              284  | TOTAL PUT                  284      6939      +117

                                                                                                                      | MONTH PUT/CALL RATIO      0.04
                                                                                                                      | MONTH TOTAL               6762     16796     -1698

 
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    1529       +6    0          0  |         0         0          0         0         0
AUG-25   3950 C        0       0       0       0       0  |       0       0       0    1479       +6    0          0  |         0         0          0         0         0
AUG-25   4000 C        0       0       0       0       0  |       0       0       0    1429       +6    0          0  |         0         0          0         0         0
AUG-25   4050 C        0       0       0       0       0  |       0       0       0    1379       +6    0          0  |         0         0          0         0         0
AUG-25   4100 C        0       0       0       0       0  |       0       0       0    1329       +6    0          0  |         0         0          0         0         0
AUG-25   4150 C        0       0       0       0       0  |       0       0       0    1279       +6    0          0  |         0         0          0         0         0
AUG-25   4200 C        0       0       0       0       0  |       0       0       0    1229       +5    0          0  |         0         0          0         0         0
AUG-25   4250 C        0       0       0       0       0  |       0       0       0    1180       +6   34          0  |         0         0          0         0         0
AUG-25   4300 C        0       0       0       0       0  |       0       0       0    1130       +6   32          0  |         0         0          0         0         0
AUG-25   4350 C        0       0       0       0       0  |       0       0       0    1080       +5   31          0  |         0         0          0         0         0
AUG-25   4400 C        0       0       0       0       0  |       0       0       0    1031       +6   32          0  |         0         0          0         0         0
AUG-25   4450 C        0       0       0       0       0  |       0       0       0     982       +6   33          0  |         0         0          0         0         0
AUG-25   4500 C        0       0       0       0       0  |       0       0       0     932       +5   31          0  |         0         0          0         0         0
AUG-25   4550 C        0       0       0       0       0  |       0       0       0     884       +5   32          0  |         0         0          0         0         0
AUG-25   4600 C        0       0       0       0       0  |       0       0       0     835       +5   31          0  |         0         0          0         0         0
AUG-25   4650 C        0       0       0       0       0  |       0       0       0     787       +4   31          0  |         0         0          0         0         0
AUG-25   4700 C        0       0       0       0       0  |       0       0       0     739       +4   31          0  |         0         0          0         0         0
AUG-25   4750 C        0       0       0       0       0  |       0       0       0     692       +3   30          0  |         0         0          0         0         0
AUG-25   4800 C        0       0       0       0       0  |       0       0       0     646       +3   30          0  |         0         0          0         0         0
AUG-25   4850 C        0       0       0       0       0  |       0       0       0     601       +4   30          0  |         0         0          0         0         0
AUG-25   4900 C        0       0       0       0       0  |       0       0       0     556       +3   30          0  |         0         0          0         0         0
AUG-25   4950 C        0       0       0       0       0  |       0       0       0     512       +2   30          0  |         0         0          0         0         0
AUG-25   5000 C        0       0       0       0       0  |       0       0       0     470       +2   30          0  |         0         0          0         0         0
AUG-25   5100 C        0       0       0       0       0  |       0       0       0     390       +1   29          0  |       302       287          0        37         0
AUG-25   5200 C        0       0       0       0       0  |       0       0       0     316        0   29          0  |       189       189          0        13         0
AUG-25   5300 C        0       0       0       0       0  |       0       0       0     246       +1   28          0  |       255       170          0       243         0
AUG-25   5400 C        0       0       0       0       0  |       0       0       0     192        0   28          0  |       205       155          0       226         0
AUG-25   5500 C        0       0       0       0       0  |       0       0       0     148       -1   29          0  |       137        88          0      1007         0
AUG-25   5600 C        0       0       0       0       0  |     159     164     145     114       -2   29        175  |       164        64        175       295      +175
AUG-25   5700 C        0       0       0       0       0  |       0       0       0      88       -3   30          0  |        54        41          0        15         0
AUG-25   5800 C        0       0       0       0       0  |     101     101     101      68       -3   31          1  |       101        33          1       359        -1
AUG-25   5900 C        0       0       0       0       0  |      73      83      73      52       -3   32         60  |        83        31         60       108         0
AUG-25   6000 C        0       0       0       0       0  |       0       0       0      41       -3   33        200  |        47        31        200      1301      +200
AUG-25   6100 C        0       0       0       0       0  |      46      46      46      33       -2   34          1  |        46        18          1         2        +1
AUG-25   6200 C        0       0       0       0       0  |       0       0       0      25       -3   34          0  |        12        12          0       251         0
AUG-25   6300 C        0       0       0       0       0  |       0       0       0      20       -2   35          0  |        12        11          0       174         0
AUG-25   6400 C        0       0       0       0       0  |       0       0       0      15       -2   36          0  |         9         7          0       119         0
AUG-25   6500 C        0       0       0       0       0  |       0       0       0      12       -2   37          0  |         0         0          0         0         0
AUG-25   6600 C        0       0       0       0       0  |       0       0       0      10       -1   38          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL             437  | TOTAL CALL                 437      4150      +375

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       1        0   45          0  |         0         0          0         0         0
AUG-25   3950 P        0       0       0       0       0  |       0       0       0       1        0   43          0  |         0         0          0         0         0
AUG-25   4000 P        0       0       0       0       0  |       0       0       0       1        0   41          0  |         0         0          0         0         0
AUG-25   4050 P        0       0       0       0       0  |       0       0       0       1        0   40          0  |         0         0          0         0         0
AUG-25   4100 P        0       0       0       0       0  |       0       0       0       1        0   38          0  |        19        18          0       148         0
AUG-25   4150 P        0       0       0       0       0  |       0       0       0       1        0   37          0  |         0         0          0         0         0
AUG-25   4200 P        0       0       0       0       0  |       0       0       0       1        0   35          0  |        29        29          0        34         0
AUG-25   4250 P        0       0       0       0       0  |       0       0       0       1        0   34          0  |        23        23          0        57         0
AUG-25   4300 P        0       0       0       0       0  |       0       0       0       1        0   32          0  |         0         0          0         0         0
AUG-25   4350 P        0       0       0       0       0  |       0       0       0       1       -1   31          0  |         0         0          0         0         0
AUG-25   4400 P        0       0       0       0       0  |       0       0       0       2       -1   32          0  |        35        15          0         0         0
AUG-25   4450 P        0       0       0       0       0  |       0       0       0       3       -1   33          0  |         0         0          0         0         0
AUG-25   4500 P        0       0       0       0       0  |       0       0       0       4       -1   32          0  |         0         0          0         0         0
AUG-25   4550 P        0       0       0       0       0  |       0       0       0       5       -1   32          0  |         0         0          0         0         0
AUG-25   4600 P        0       0       0       0       0  |       0       0       0       7       -1   32          0  |        25        22          0       425         0
AUG-25   4650 P        0       0       0       0       0  |       0       0       0       9       -1   32          0  |        20        20          0        57         0
AUG-25   4700 P        0       0       0       0       0  |       0       0       0      11       -2   31          0  |        38        35          0       145         0
AUG-25   4750 P        0       0       0       0       0  |       0       0       0      14       -2   31          0  |         0         0          0         0         0
AUG-25   4800 P        0       0       0       0       0  |       0       0       0      18       -1   31          0  |         0         0          0         0         0
AUG-25   4850 P        0       0       0       0       0  |       0       0       0      21       -3   30          0  |        32        32          0        25         0
AUG-25   4900 P        0       0       0       0       0  |       0       0       0      26       -3   30          0  |        66        47          0        53         0
AUG-25   4950 P        0       0       0       0       0  |       0       0       0      32       -4   29          0  |         0         0          0         0         0
AUG-25   5000 P        0       0       0       0       0  |      38      38      38      40       -4   29         54  |        72        38         54       604       +52
AUG-25   5100 P        0       0       0       0       0  |      52      52      52      59       -5   29         14  |       194        52         14        75       +14
AUG-25   5200 P        0       0       0       0       0  |       0       0       0      84       -6   28          0  |       235        88          0       301         0
AUG-25   5300 P        0       0       0       0       0  |       0       0       0     118       -7   28          0  |       288       130          0       314         0
AUG-25   5400 P        0       0       0       0       0  |       0       0       0     163       -9   28          0  |       255       187          0       143         0
AUG-25   5500 P        0       0       0       0       0  |     194     194     188     219      -10   29         56  |       194       188         56        56       +56
AUG-25   5600 P        0       0       0       0       0  |       0       0       0     285      -11   29          0  |         0         0          0         0         0
AUG-25   5700 P        0       0       0       0       0  |       0       0       0     361       -9   30          0  |         0         0          0         0         0
AUG-25   5800 P        0       0       0       0       0  |       0       0       0     440       -9   31          0  |         0         0          0         0         0
AUG-25   5900 P        0       0       0       0       0  |       0       0       0     524       -9   32          0  |         0         0          0         0         0
AUG-25   6000 P        0       0       0       0       0  |       0       0       0     612       -9   33          0  |         0         0          0         0         0
AUG-25   6100 P        0       0       0       0       0  |       0       0       0     703       -8   34          0  |         0         0          0         0         0
AUG-25   6200 P        0       0       0       0       0  |       0       0       0     796       -8   34          0  |         0         0          0         0         0
AUG-25   6300 P        0       0       0       0       0  |       0       0       0     890       -8   35          0  |         0         0          0         0         0
AUG-25   6400 P        0       0       0       0       0  |       0       0       0     986       -8   36          0  |         0         0          0         0         0
AUG-25   6500 P        0       0       0       0       0  |       0       0       0    1083       -7   37          0  |         0         0          0         0         0
AUG-25   6600 P        0       0       0       0       0  |       0       0       0    1180       -8   37          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT              124  | TOTAL PUT                  124      2437      +122

                                                                                                                      | MONTH PUT/CALL RATIO      0.28
                                                                                                                      | MONTH TOTAL                561      6587      +497

 
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    2690       +9    0          0  |         0         0          0         0         0
SEP-25   2800 C        0       0       0       0       0  |       0       0       0    2640       +9    0          0  |         0         0          0         0         0
SEP-25   2850 C        0       0       0       0       0  |       0       0       0    2590       +9    0          0  |         0         0          0         0         0
SEP-25   2900 C        0       0       0       0       0  |       0       0       0    2540       +9    0          0  |         0         0          0         0         0
SEP-25   2950 C        0       0       0       0       0  |       0       0       0    2490       +9    0          0  |         0         0          0         0         0
SEP-25   3000 C        0       0       0       0       0  |       0       0       0    2440       +9    0          0  |         0         0          0         0         0
SEP-25   3050 C        0       0       0       0       0  |       0       0       0    2390       +9    0          0  |         0         0          0         0         0
SEP-25   3100 C        0       0       0       0       0  |       0       0       0    2340       +9    0          0  |         0         0          0         0         0
SEP-25   3150 C        0       0       0       0       0  |       0       0       0    2290       +9    0          0  |         0         0          0         0         0
SEP-25   3200 C        0       0       0       0       0  |       0       0       0    2240       +9    0          0  |         0         0          0         0         0
SEP-25   3250 C        0       0       0       0       0  |       0       0       0    2190       +9    0          0  |         0         0          0         0         0
SEP-25   3300 C        0       0       0       0       0  |       0       0       0    2140       +9    0          0  |         0         0          0         0         0
SEP-25   3350 C        0       0       0       0       0  |       0       0       0    2090       +9    0          0  |         0         0          0         0         0
SEP-25   3400 C        0       0       0       0       0  |       0       0       0    2040       +9    0          0  |         0         0          0         0         0
SEP-25   3450 C        0       0       0       0       0  |       0       0       0    1990       +9    0          0  |         0         0          0         0         0
SEP-25   3500 C        0       0       0       0       0  |       0       0       0    1940       +9    0          0  |         0         0          0         0         0
SEP-25   3550 C        0       0       0       0       0  |       0       0       0    1890       +9    0          0  |         0         0          0         0         0
SEP-25   3600 C        0       0       0       0       0  |       0       0       0    1840       +9    0          0  |         0         0          0         0         0
SEP-25   3650 C        0       0       0       0       0  |       0       0       0    1790       +8    0          0  |         0         0          0         0         0
SEP-25   3700 C        0       0       0       0       0  |       0       0       0    1741       +9   35          0  |         0         0          0         0         0
SEP-25   3750 C        0       0       0       0       0  |       0       0       0    1691       +9   34          0  |         0         0          0         0         0
SEP-25   3800 C        0       0       0       0       0  |       0       0       0    1641       +9   33          0  |         0         0          0         0         0
SEP-25   3850 C        0       0       0       0       0  |       0       0       0    1591       +8   31          0  |         0         0          0         0         0
SEP-25   3900 C        0       0       0       0       0  |       0       0       0    1542       +9   33          0  |         0         0          0         0         0
SEP-25   3950 C        0       0       0       0       0  |       0       0       0    1492       +8   32          0  |         0         0          0         0         0
SEP-25   4000 C        0       0       0       0       0  |       0       0       0    1443       +9   32          0  |         0         0          0         0         0
SEP-25   4050 C        0       0       0       0       0  |       0       0       0    1394       +9   32          0  |         0         0          0         0         0
SEP-25   4100 C        0       0       0       0       0  |       0       0       0    1345       +9   32          0  |         0         0          0         0         0
SEP-25   4150 C        0       0       0       0       0  |       0       0       0    1296       +8   32          0  |         0         0          0         0         0
SEP-25   4200 C        0       0       0       0       0  |       0       0       0    1247       +8   32          0  |         0         0          0         0         0
SEP-25   4250 C        0       0       0       0       0  |       0       0       0    1199       +8   32          0  |         0         0          0         0         0
SEP-25   4300 C        0       0       0       0       0  |       0       0       0    1151       +8   32          0  |         0         0          0         0         0
SEP-25   4350 C        0       0       0       0       0  |       0       0       0    1103       +8   31          0  |         0         0          0         0         0
SEP-25   4400 C        0       0       0       0       0  |       0       0       0    1056       +8   31          0  |         0         0          0         0         0
SEP-25   4450 C        0       0       0       0       0  |       0       0       0    1009       +7   31          0  |         0         0          0         0         0
SEP-25   4500 C        0       0       0       0       0  |       0       0       0     963       +7   31          0  |         0         0          0         0         0
SEP-25   4550 C        0       0       0       0       0  |       0       0       0     917       +7   31          0  |         0         0          0         0         0
SEP-25   4600 C        0       0       0       0       0  |       0       0       0     872       +7   31          0  |       486       485          0        21         0
SEP-25   4650 C        0       0       0       0       0  |       0       0       0     827       +6   31          0  |       465       464          0        21         0
SEP-25   4700 C        0       0       0       0       0  |       0       0       0     784       +7   31          0  |       445       444          0        21         0
SEP-25   4750 C        0       0       0       0       0  |       0       0       0     741       +6   30          0  |         0         0          0         0         0
SEP-25   4800 C        0       0       0       0       0  |       0       0       0     699       +6   30          0  |         0         0          0         0         0
SEP-25   4850 C        0       0       0       0       0  |       0       0       0     658       +6   30          0  |         0         0          0         0         0
SEP-25   4900 C        0       0       0       0       0  |       0       0       0     618       +6   30          0  |         0         0          0         0         0
SEP-25   4950 C        0       0       0       0       0  |       0       0       0     579       +5   30          0  |         0         0          0         0         0
SEP-25   5000 C        0       0       0       0       0  |       0       0       0     541       +5   30          0  |         0         0          0         0         0
SEP-25   5100 C        0       0       0       0       0  |       0       0       0     469       +5   29          0  |       403       403          0        26         0
SEP-25   5200 C        0       0       0       0       0  |       0       0       0     402       +4   29          0  |       313       248          0       500         0
SEP-25   5300 C        0       0       0       0       0  |       0       0       0     337       +3   28          0  |         0         0          0         0         0
SEP-25   5400 C        0       0       0       0       0  |       0       0       0     286       +3   29          0  |         0         0          0      1650         0
SEP-25   5500 C        0       0       0       0       0  |       0       0       0     240       +1   29          0  |       240       212          0       433         0
SEP-25   5600 C        0       0       0       0       0  |       0       0       0     202        0   29          0  |         0         0          0      1500         0
SEP-25   5700 C        0       0       0       0       0  |     210     210     210     169       -1   29          1  |       210       210          1       700         0
SEP-25   5800 C        0       0       0       0       0  |     167     185     167     143        0   30        336  |       185        85        336      1205      +300
SEP-25   5900 C        0       0       0       0       0  |       0       0       0     120        0   30        150  |         0         0        150       450      +150
SEP-25   6000 C        0       0       0       0       0  |       0       0       0     101       -1   31          0  |       483       483          0       700         0
SEP-25   6100 C        0       0       0       0       0  |       0       0       0      85       -1   31          0  |       195       194          0        50         0
SEP-25   6200 C        0       0       0       0       0  |       0       0       0      72       -2   32          0  |       175       174          0        50         0
SEP-25   6300 C        0       0       0       0       0  |       0       0       0      62       -1   33          0  |       152       139          0        30         0
SEP-25   6400 C        0       0       0       0       0  |       0       0       0      53       -1   33          0  |         0         0          0       400         0
SEP-25   6500 C        0       0       0       0       0  |       0       0       0      45       -1   34          0  |         0         0          0         0         0
SEP-25   6600 C        0       0       0       0       0  |       0       0       0      38       -1   34          0  |         0         0          0      1500         0
SEP-25   6700 C        0       0       0       0       0  |       0       0       0      33       -1   35          0  |         0         0          0         0         0
SEP-25   6800 C        0       0       0       0       0  |       0       0       0      28       -1   35          0  |       154       154          0        15         0
SEP-25   6900 C        0       0       0       0       0  |       0       0       0      24       -1   36          0  |         0         0          0       300         0
SEP-25   7000 C        0       0       0       0       0  |       0       0       0      21        0   36          0  |         0         0          0       600         0
SEP-25   7100 C        0       0       0       0       0  |       0       0       0      18        0   37          0  |         0         0          0         0         0
SEP-25   7200 C        0       0       0       0       0  |       0       0       0      16        0   37          0  |       177       177          0         7         0
SEP-25   7300 C        0       0       0       0       0  |       0       0       0      14        0   38          0  |        54        53          0        18         0
SEP-25   7400 C        0       0       0       0       0  |       0       0       0      12        0   38          0  |         0         0          0         0         0
SEP-25   7500 C        0       0       0       0       0  |       0       0       0      10        0   38          0  |         0         0          0         0         0
SEP-25   7600 C        0       0       0       0       0  |       0       0       0       9        0   39          0  |       167       167          0         7         0
SEP-25   7700 C        0       0       0       0       0  |       0       0       0       8        0   40          0  |       162       162          0         7         0
SEP-25   7800 C        0       0       0       0       0  |       0       0       0       7        0   40          0  |       163       163          0         7         0
SEP-25   7900 C        0       0       0       0       0  |       0       0       0       6        0   40          0  |         0         0          0         0         0
SEP-25   8000 C        0       0       0       0       0  |       0       0       0       5        0   40          0  |       185       185          0      1000         0

                              TOTAL CALL               0  |                               TOTAL CALL             487  | TOTAL CALL                 487     11218      +450

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   59          0  |         0         0          0         0         0
SEP-25   2800 P        0       0       0       0       0  |       0       0       0       1        0   58          0  |         0         0          0         0         0
SEP-25   2850 P        0       0       0       0       0  |       0       0       0       1        0   56          0  |         0         0          0         0         0
SEP-25   2900 P        0       0       0       0       0  |       0       0       0       1        0   55          0  |         0         0          0         0         0
SEP-25   2950 P        0       0       0       0       0  |       0       0       0       1        0   53          0  |         0         0          0         0         0
SEP-25   3000 P        0       0       0       0       0  |       0       0       0       1        0   52          0  |         0         0          0         0         0
SEP-25   3050 P        0       0       0       0       0  |       0       0       0       1        0   51          0  |         0         0          0         0         0
SEP-25   3100 P        0       0       0       0       0  |       0       0       0       1        0   49          0  |         0         0          0         0         0
SEP-25   3150 P        0       0       0       0       0  |       0       0       0       1        0   48          0  |         0         0          0         0         0
SEP-25   3200 P        0       0       0       0       0  |       0       0       0       1        0   47          0  |         0         0          0         0         0
SEP-25   3250 P        0       0       0       0       0  |       0       0       0       1        0   45          0  |         0         0          0         0         0
SEP-25   3300 P        0       0       0       0       0  |       0       0       0       1        0   44          0  |         0         0          0         0         0
SEP-25   3350 P        0       0       0       0       0  |       0       0       0       1        0   43          0  |         0         0          0         0         0
SEP-25   3400 P        0       0       0       0       0  |       0       0       0       1        0   42          0  |         0         0          0         0         0
SEP-25   3450 P        0       0       0       0       0  |       0       0       0       1        0   41          0  |         0         0          0         0         0
SEP-25   3500 P        0       0       0       0       0  |       0       0       0       1        0   39          0  |         0         0          0         0         0
SEP-25   3550 P        0       0       0       0       0  |       0       0       0       1        0   38          0  |         0         0          0         0         0
SEP-25   3600 P        0       0       0       0       0  |       0       0       0       1        0   37          0  |         0         0          0       400         0
SEP-25   3650 P        0       0       0       0       0  |       0       0       0       1        0   36          0  |         0         0          0         0         0
SEP-25   3700 P        0       0       0       0       0  |       0       0       0       1        0   35          0  |         0         0          0         0         0
SEP-25   3750 P        0       0       0       0       0  |       0       0       0       1        0   34          0  |         0         0          0         0         0
SEP-25   3800 P        0       0       0       0       0  |       0       0       0       1        0   33          0  |         0         0          0         0         0
SEP-25   3850 P        0       0       0       0       0  |       0       0       0       1        0   31          0  |         0         0          0         0         0
SEP-25   3900 P        0       0       0       0       0  |       0       0       0       1        0   30          0  |         0         0          0         0         0
SEP-25   3950 P        0       0       0       0       0  |       0       0       0       2        0   32          0  |         0         0          0         0         0
SEP-25   4000 P        0       0       0       0       0  |       0       0       0       3        0   32          0  |         0         0          0         0         0
SEP-25   4050 P        0       0       0       0       0  |       0       0       0       4        0   32          0  |        39        39          0         1         0
SEP-25   4100 P        0       0       0       0       0  |       0       0       0       5        0   32          0  |         0         0          0         0         0
SEP-25   4150 P        0       0       0       0       0  |       0       0       0       6       -1   32          0  |         0         0          0         0         0
SEP-25   4200 P        0       0       0       0       0  |       0       0       0       7       -1   32          0  |       346       315          0        96         0
SEP-25   4250 P        0       0       0       0       0  |       0       0       0       9       -1   32          0  |       376       339          0       131         0
SEP-25   4300 P        0       0       0       0       0  |       0       0       0      11       -1   32          0  |       395       363          0        34         0
SEP-25   4350 P        0       0       0       0       0  |       0       0       0      14       -1   32          0  |       389       373          0       101         0
SEP-25   4400 P        0       0       0       0       0  |       0       0       0      16       -2   31          0  |       400       387          0        59         0
SEP-25   4450 P        0       0       0       0       0  |       0       0       0      20       -1   32          0  |       446       421          0       109         0
SEP-25   4500 P        0       0       0       0       0  |       0       0       0      23       -2   31          0  |       474       439          0       500         0
SEP-25   4550 P        0       0       0       0       0  |       0       0       0      28       -2   31          0  |       479        88          0       134         0
SEP-25   4600 P        0       0       0       0       0  |       0       0       0      33       -2   31          0  |       370        99          0       498         0
SEP-25   4650 P        0       0       0       0       0  |       0       0       0      38       -2   31          0  |       113       112          0        40         0
SEP-25   4700 P        0       0       0       0       0  |       0       0       0      43       -2   30          0  |       125       119          0        52         0
SEP-25   4750 P        0       0       0       0       0  |      43      43      43      50       -2   30          1  |       106        43          1        48        +1
SEP-25   4800 P        0       0       0       0       0  |       0       0       0      57       -3   30          0  |       151       136          0         6         0
SEP-25   4850 P        0       0       0       0       0  |       0       0       0      66       -3   30          0  |       168       166          0        21         0
SEP-25   4900 P        0       0       0       0       0  |       0       0       0      75       -4   30          0  |       185       181          0        40         0
SEP-25   4950 P        0       0       0       0       0  |       0       0       0      86       -4   29          0  |       239       239          0        10         0
SEP-25   5000 P        0       0       0       0       0  |       0       0       0      98       -4   29        300  |         0         0        300       700      +300
SEP-25   5100 P        0       0       0       0       0  |       0       0       0     125       -4   29          0  |         0         0          0       500         0
SEP-25   5200 P        0       0       0       0       0  |       0       0       0     157       -5   29          0  |       342       342          0      2300         0
SEP-25   5300 P        0       0       0       0       0  |       0       0       0     197       -6   28          0  |         0         0          0         0         0
SEP-25   5400 P        0       0       0       0       0  |       0       0       0     245       -6   29          0  |         0         0          0      1650         0
SEP-25   5500 P        0       0       0       0       0  |       0       0       0     301       -5   29          0  |       369       369          0       300         0
SEP-25   5600 P        0       0       0       0       0  |       0       0       0     362       -7   29          0  |         0         0          0         0         0
SEP-25   5700 P        0       0       0       0       0  |       0       0       0     434       -8   30          0  |         0         0          0         0         0
SEP-25   5800 P        0       0       0       0       0  |       0       0       0     507       -8   30          0  |         0         0          0         0         0
SEP-25   5900 P        0       0       0       0       0  |       0       0       0     584       -8   31          0  |         0         0          0         0         0
SEP-25   6000 P        0       0       0       0       0  |       0       0       0     665       -8   31          0  |       624       624          0        20         0
SEP-25   6100 P        0       0       0       0       0  |       0       0       0     748       -9   32          0  |         0         0          0         0         0
SEP-25   6200 P        0       0       0       0       0  |       0       0       0     834       -9   32          0  |         0         0          0         0         0
SEP-25   6300 P        0       0       0       0       0  |       0       0       0     923       -9   33          0  |         0         0          0         0         0
SEP-25   6400 P        0       0       0       0       0  |       0       0       0    1013       -9   33          0  |         0         0          0         0         0
SEP-25   6500 P        0       0       0       0       0  |       0       0       0    1105       -9   34          0  |         0         0          0         0         0
SEP-25   6600 P        0       0       0       0       0  |       0       0       0    1198       -9   34          0  |         0         0          0         0         0
SEP-25   6700 P        0       0       0       0       0  |       0       0       0    1293       -9   35          0  |         0         0          0         0         0
SEP-25   6800 P        0       0       0       0       0  |       0       0       0    1388       -9   35          0  |         0         0          0         0         0
SEP-25   6900 P        0       0       0       0       0  |       0       0       0    1484       -9   36          0  |         0         0          0         0         0
SEP-25   7000 P        0       0       0       0       0  |       0       0       0    1580      -10   36          0  |         0         0          0         0         0
SEP-25   7100 P        0       0       0       0       0  |       0       0       0    1678       -9   37          0  |         0         0          0         0         0
SEP-25   7200 P        0       0       0       0       0  |       0       0       0    1775       -9   37          0  |         0         0          0         0         0
SEP-25   7300 P        0       0       0       0       0  |       0       0       0    1873       -9   37          0  |         0         0          0         0         0
SEP-25   7400 P        0       0       0       0       0  |       0       0       0    1971      -10   38          0  |         0         0          0         0         0
SEP-25   7500 P        0       0       0       0       0  |       0       0       0    2070       -9   38          0  |         0         0          0         0         0
SEP-25   7600 P        0       0       0       0       0  |       0       0       0    2169       -9   39          0  |         0         0          0         0         0
SEP-25   7700 P        0       0       0       0       0  |       0       0       0    2268       -9   40          0  |         0         0          0         0         0
SEP-25   7800 P        0       0       0       0       0  |       0       0       0    2367       -9   40          0  |         0         0          0         0         0
SEP-25   7900 P        0       0       0       0       0  |       0       0       0    2466       -9   40          0  |         0         0          0         0         0
SEP-25   8000 P        0       0       0       0       0  |       0       0       0    2565      -10   40          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT              301  | TOTAL PUT                  301      7750      +301

                                                                                                                      | MONTH PUT/CALL RATIO      0.61
                                                                                                                      | MONTH TOTAL                788     18968      +751

 
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       0       0  |       0       0       0    1412       +8   31          0  |         0         0          0         0         0
OCT-25   4100 C        0       0       0       0       0  |       0       0       0    1363       +7   31          0  |         0         0          0         0         0
OCT-25   4150 C        0       0       0       0       0  |       0       0       0    1316       +8   31          0  |         0         0          0         0         0
OCT-25   4200 C        0       0       0       0       0  |       0       0       0    1268       +7   31          0  |         0         0          0         0         0
OCT-25   4250 C        0       0       0       0       0  |       0       0       0    1221       +7   31          0  |         0         0          0         0         0
OCT-25   4300 C        0       0       0       0       0  |       0       0       0    1174       +7   30          0  |         0         0          0         0         0
OCT-25   4350 C        0       0       0       0       0  |       0       0       0    1128       +7   30          0  |         0         0          0         0         0
OCT-25   4400 C        0       0       0       0       0  |       0       0       0    1082       +6   30          0  |         0         0          0         0         0
OCT-25   4450 C        0       0       0       0       0  |       0       0       0    1037       +6   30          0  |         0         0          0         0         0
OCT-25   4500 C        0       0       0       0       0  |       0       0       0     992       +6   30          0  |         0         0          0         0         0
OCT-25   4550 C        0       0       0       0       0  |       0       0       0     948       +6   30          0  |         0         0          0         0         0
OCT-25   4600 C        0       0       0       0       0  |       0       0       0     905       +6   30          0  |         0         0          0         0         0
OCT-25   4650 C        0       0       0       0       0  |       0       0       0     862       +5   30          0  |         0         0          0         0         0
OCT-25   4700 C        0       0       0       0       0  |       0       0       0     820       +5   30          0  |         0         0          0         0         0
OCT-25   4750 C        0       0       0       0       0  |       0       0       0     779       +5   30          0  |         0         0          0         0         0
OCT-25   4800 C        0       0       0       0       0  |       0       0       0     739       +4   29          0  |         0         0          0         0         0
OCT-25   4850 C        0       0       0       0       0  |       0       0       0     700       +4   29          0  |         0         0          0         0         0
OCT-25   4900 C        0       0       0       0       0  |       0       0       0     662       +4   29          0  |         0         0          0         0         0
OCT-25   4950 C        0       0       0       0       0  |       0       0       0     625       +4   29          0  |         0         0          0         0         0
OCT-25   5000 C        0       0       0       0       0  |       0       0       0     589       +4   29          0  |         0         0          0         0         0
OCT-25   5100 C        0       0       0       0       0  |       0       0       0     521       +5   29          0  |         0         0          0         0         0
OCT-25   5200 C        0       0       0       0       0  |       0       0       0     457       +5   29          0  |         0         0          0         0         0
OCT-25   5300 C        0       0       0       0       0  |       0       0       0     392       +3   28          0  |         0         0          0         0         0
OCT-25   5400 C        0       0       0       0       0  |       0       0       0     340       +1   28          0  |         0         0          0         0         0
OCT-25   5500 C        0       0       0       0       0  |       0       0       0     294        0   28          0  |         0         0          0         0         0
OCT-25   5600 C        0       0       0       0       0  |       0       0       0     254        0   28          0  |         0         0          0         0         0
OCT-25   5700 C        0       0       0       0       0  |       0       0       0     219        0   29          0  |         0         0          0         0         0
OCT-25   5800 C        0       0       0       0       0  |       0       0       0     189       -1   29          0  |         0         0          0         0         0
OCT-25   5900 C        0       0       0       0       0  |       0       0       0     163       -2   29          0  |         0         0          0         0         0
OCT-25   6000 C        0       0       0       0       0  |       0       0       0     141       -1   30          0  |         0         0          0         0         0
OCT-25   6100 C        0       0       0       0       0  |       0       0       0     122       -2   30          0  |         0         0          0         0         0
OCT-25   6200 C        0       0       0       0       0  |       0       0       0     105       -2   30          0  |         0         0          0         0         0
OCT-25   6300 C        0       0       0       0       0  |       0       0       0      91        0   31          0  |         0         0          0         0         0
OCT-25   6400 C        0       0       0       0       0  |       0       0       0      79       +1   31          0  |         0         0          0         0         0
OCT-25   6500 C        0       0       0       0       0  |       0       0       0      68       +1   32        650  |         0         0        650       650      +650

                              TOTAL CALL               0  |                               TOTAL CALL             650  | TOTAL CALL                 650       650      +650

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       0       0  |       0       0       0       9       -2   31          0  |         0         0          0         0         0
OCT-25   4100 P        0       0       0       0       0  |       0       0       0      10       -3   31          0  |         0         0          0         0         0
OCT-25   4150 P        0       0       0       0       0  |       0       0       0      13       -2   31          0  |         0         0          0         0         0
OCT-25   4200 P        0       0       0       0       0  |       0       0       0      15       -3   31          0  |         0         0          0         0         0
OCT-25   4250 P        0       0       0       0       0  |       0       0       0      18       -3   31          0  |         0         0          0         0         0
OCT-25   4300 P        0       0       0       0       0  |       0       0       0      22       -3   31          0  |         0         0          0         0         0
OCT-25   4350 P        0       0       0       0       0  |       0       0       0      25       -4   30          0  |         0         0          0         0         0
OCT-25   4400 P        0       0       0       0       0  |       0       0       0      30       -4   31          0  |         0         0          0         0         0
OCT-25   4450 P        0       0       0       0       0  |       0       0       0      35       -4   30          0  |         0         0          0         0         0
OCT-25   4500 P        0       0       0       0       0  |       0       0       0      40       -4   30          0  |         0         0          0         0         0
OCT-25   4550 P        0       0       0       0       0  |       0       0       0      46       -4   30          0  |         0         0          0         0         0
OCT-25   4600 P        0       0       0       0       0  |       0       0       0      53       -2   30          0  |         0         0          0         0         0
OCT-25   4650 P        0       0       0       0       0  |       0       0       0      59       -3   30          0  |         0         0          0         0         0
OCT-25   4700 P        0       0       0       0       0  |       0       0       0      66       -4   29          0  |         0         0          0         0         0
OCT-25   4750 P        0       0       0       0       0  |       0       0       0      75       -4   29          0  |         0         0          0         0         0
OCT-25   4800 P        0       0       0       0       0  |       0       0       0      84       -5   29          0  |         0         0          0         0         0
OCT-25   4850 P        0       0       0       0       0  |       0       0       0      94       -5   29          0  |         0         0          0         0         0
OCT-25   4900 P        0       0       0       0       0  |       0       0       0     106       -5   29          0  |         0         0          0         0         0
OCT-25   4950 P        0       0       0       0       0  |       0       0       0     119       -5   29          0  |         0         0          0         0         0
OCT-25   5000 P        0       0       0       0       0  |     110     110     110     132       -5   29         10  |       110       110         10        10       +10
OCT-25   5100 P        0       0       0       0       0  |       0       0       0     163       -5   29          0  |         0         0          0         0         0
OCT-25   5200 P        0       0       0       0       0  |       0       0       0     197       -5   28          0  |         0         0          0         0         0
OCT-25   5300 P        0       0       0       0       0  |       0       0       0     239       -5   28          0  |         0         0          0         0         0
OCT-25   5400 P        0       0       0       0       0  |       0       0       0     287       -7   28          0  |         0         0          0         0         0
OCT-25   5500 P        0       0       0       0       0  |       0       0       0     341       -7   28          0  |         0         0          0         0         0
OCT-25   5600 P        0       0       0       0       0  |     361     361     361     399       -8   28          1  |       361       361          1         1        +1
OCT-25   5700 P        0       0       0       0       0  |       0       0       0     479       +5   30          0  |         0         0          0         0         0
OCT-25   5800 P        0       0       0       0       0  |       0       0       0     537      -10   29          0  |         0         0          0         0         0
OCT-25   5900 P        0       0       0       0       0  |       0       0       0     611      -10   29          0  |         0         0          0         0         0
OCT-25   6000 P        0       0       0       0       0  |       0       0       0     688      -10   30          0  |         0         0          0         0         0
OCT-25   6100 P        0       0       0       0       0  |       0       0       0     768      -10   30          0  |         0         0          0         0         0
OCT-25   6200 P        0       0       0       0       0  |       0       0       0     851      -10   30          0  |         0         0          0         0         0
OCT-25   6300 P        0       0       0       0       0  |       0       0       0     936      -10   31          0  |         0         0          0         0         0
OCT-25   6400 P        0       0       0       0       0  |       0       0       0    1024       -9   31          0  |         0         0          0         0         0
OCT-25   6500 P        0       0       0       0       0  |       0       0       0    1113       -9   31          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT               11  | TOTAL PUT                   11        11       +11

                                                                                                                      | MONTH PUT/CALL RATIO      0.01
                                                                                                                      | MONTH TOTAL                661       661      +661

 
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    3186      +11    0          0  |         0         0          0         0         0
DEC-25   2400 C        0       0       0       0       0  |       0       0       0    3086      +11    0          0  |         0         0          0         0         0
DEC-25   2500 C        0       0       0       0       0  |       0       0       0    2986      +11    0          0  |         0         0          0         0         0
DEC-25   2600 C        0       0       0       0       0  |       0       0       0    2886      +11    0          0  |         0         0          0         0         0
DEC-25   2700 C        0       0       0       0       0  |       0       0       0    2786      +11    0          0  |         0         0          0         0         0
DEC-25   2800 C        0       0       0       0       0  |       0       0       0    2686      +11    0          0  |         0         0          0         0         0
DEC-25   2900 C        0       0       0       0       0  |       0       0       0    2587      +11   36          0  |         0         0          0         0         0
DEC-25   3000 C        0       0       0       0       0  |       0       0       0    2487      +11   34          0  |         0         0          0         0         0
DEC-25   3100 C        0       0       0       0       0  |       0       0       0    2387      +10   32          0  |         0         0          0         0         0
DEC-25   3200 C        0       0       0       0       0  |       0       0       0    2288      +11   33          0  |         0         0          0         0         0
DEC-25   3300 C        0       0       0       0       0  |       0       0       0    2189      +11   33          0  |         0         0          0         0         0
DEC-25   3350 C        0       0       0       0       0  |       0       0       0    2140      +11   33          0  |         0         0          0         0         0
DEC-25   3400 C        0       0       0       0       0  |       0       0       0    2091      +11   33          0  |         0         0          0         0         0
DEC-25   3450 C        0       0       0       0       0  |       0       0       0    2041      +10   32          0  |         0         0          0         0         0
DEC-25   3500 C        0       0       0       0       0  |       0       0       0    1992      +10   32          0  |         0         0          0         0         0
DEC-25   3550 C        0       0       0       0       0  |       0       0       0    1944      +11   33          0  |         0         0          0         0         0
DEC-25   3600 C        0       0       0       0       0  |       0       0       0    1895      +10   32          0  |         0         0          0         0         0
DEC-25   3650 C        0       0       0       0       0  |       0       0       0    1847      +11   33          0  |         0         0          0         0         0
DEC-25   3700 C        0       0       0       0       0  |       0       0       0    1798      +10   32          0  |         0         0          0         0         0
DEC-25   3750 C        0       0       0       0       0  |       0       0       0    1750      +10   32          0  |         0         0          0         0         0
DEC-25   3800 C        0       0       0       0       0  |       0       0       0    1703      +10   32          0  |         0         0          0         0         0
DEC-25   3850 C        0       0       0       0       0  |       0       0       0    1655       +9   32          0  |         0         0          0         0         0
DEC-25   3900 C        0       0       0       0       0  |       0       0       0    1608       +9   32          0  |         0         0          0         0         0
DEC-25   3950 C        0       0       0       0       0  |       0       0       0    1561       +9   32          0  |         0         0          0         0         0
DEC-25   4000 C        0       0       0       0       0  |       0       0       0    1515       +9   32          0  |         0         0          0         0         0
DEC-25   4050 C        0       0       0       0       0  |       0       0       0    1469       +9   32          0  |         0         0          0         0         0
DEC-25   4100 C        0       0       0       0       0  |       0       0       0    1423       +8   32          0  |         0         0          0         0         0
DEC-25   4150 C        0       0       0       0       0  |       0       0       0    1378       +8   31          0  |         0         0          0         0         0
DEC-25   4200 C        0       0       0       0       0  |       0       0       0    1333       +8   31          0  |         0         0          0         0         0
DEC-25   4250 C        0       0       0       0       0  |       0       0       0    1289       +8   31          0  |         0         0          0         0         0
DEC-25   4300 C        0       0       0       0       0  |       0       0       0    1245       +7   31          0  |         0         0          0         0         0
DEC-25   4350 C        0       0       0       0       0  |       0       0       0    1202       +7   31          0  |         0         0          0         0         0
DEC-25   4400 C        0       0       0       0       0  |       0       0       0    1159       +6   31          0  |         0         0          0         0         0
DEC-25   4450 C        0       0       0       0       0  |       0       0       0    1117       +6   31          0  |         0         0          0         0         0
DEC-25   4500 C        0       0       0       0       0  |       0       0       0    1076       +6   31          0  |         0         0          0         0         0
DEC-25   4550 C        0       0       0       0       0  |       0       0       0    1035       +5   31          0  |         0         0          0         0         0
DEC-25   4600 C        0       0       0       0       0  |       0       0       0     995       +5   31          0  |         0         0          0         0         0
DEC-25   4650 C        0       0       0       0       0  |       0       0       0     956       +5   31          0  |         0         0          0         0         0
DEC-25   4700 C        0       0       0       0       0  |       0       0       0     918       +5   31          0  |         0         0          0         0         0
DEC-25   4750 C        0       0       0       0       0  |       0       0       0     880       +4   30          0  |         0         0          0         0         0
DEC-25   4800 C        0       0       0       0       0  |       0       0       0     843       +4   30          0  |         0         0          0         0         0
DEC-25   4850 C        0       0       0       0       0  |       0       0       0     807       +4   30          0  |         0         0          0         0         0
DEC-25   4900 C        0       0       0       0       0  |       0       0       0     771       +2   30          0  |         0         0          0         0         0
DEC-25   4950 C        0       0       0       0       0  |       0       0       0     737       +3   30          0  |         0         0          0         0         0
DEC-25   5000 C        0       0       0       0       0  |       0       0       0     703       +2   30          0  |         0         0          0         0         0
DEC-25   5100 C        0       0       0       0       0  |       0       0       0     639       +2   30          0  |         0         0          0       300         0
DEC-25   5200 C        0       0       0       0       0  |       0       0       0     578       +1   30          0  |         0         0          0      3450         0
DEC-25   5300 C        0       0       0       0       0  |       0       0       0     513       -2   29          0  |         0         0          0         0         0
DEC-25   5400 C        0       0       0       0       0  |       0       0       0     460       -5   29          0  |         0         0          0      2200         0
DEC-25   5500 C        0       0       0       0       0  |       0       0       0     416       -4   29          0  |         0         0          0         0         0
DEC-25   5600 C        0       0       0       0       0  |       0       0       0     373       -1   29          0  |         0         0          0      1000         0
DEC-25   5700 C        0       0       0       0       0  |       0       0       0     333       -4   29          0  |       828       723          0         0         0
DEC-25   5800 C        0       0       0       0       0  |       0       0       0     299       -1   29          0  |         0         0          0       750         0
DEC-25   5900 C        0       0       0       0       0  |       0       0       0     268       -5   30          0  |         0         0          0       125         0
DEC-25   6000 C        0       0       0       0       0  |       0       0       0     242       -1   30          0  |       720       617          0      2225         0
DEC-25   6100 C        0       0       0       0       0  |       0       0       0     217       -2   30          0  |         0         0          0         0         0
DEC-25   6200 C        0       0       0       0       0  |       0       0       0     194       -3   30          0  |         0         0          0         0         0
DEC-25   6300 C        0       0       0       0       0  |       0       0       0     176        0   31          0  |         0         0          0         0         0
DEC-25   6400 C        0       0       0       0       0  |       0       0       0     160        0   31          0  |       163       163          0         7         0
DEC-25   6500 C        0       0       0       0       0  |       0       0       0     142       -1   31          0  |         0         0          0         0         0
DEC-25   6600 C        0       0       0       0       0  |       0       0       0     130       +1   32          0  |       140       140          0         7         0
DEC-25   6700 C        0       0       0       0       0  |       0       0       0     117       +1   32          0  |         0         0          0         0         0
DEC-25   6800 C        0       0       0       0       0  |       0       0       0     105       +1   32          0  |         0         0          0       750         0
DEC-25   6900 C        0       0       0       0       0  |       0       0       0      95       +2   32          0  |         0         0          0         0         0
DEC-25   7000 C        0       0       0       0       0  |       0       0       0      87       +4   33          0  |       146       146          0         7         0
DEC-25   7100 C        0       0       0       0       0  |       0       0       0      78       +4   33          0  |       137       137          0         7         0
DEC-25   7200 C        0       0       0       0       0  |       0       0       0      70       +3   33          0  |         0         0          0         0         0
DEC-25   7300 C        0       0       0       0       0  |       0       0       0      64       +4   33          0  |         0         0          0         0         0
DEC-25   7400 C        0       0       0       0       0  |       0       0       0      57       +4   33          0  |         0         0          0         0         0
DEC-25   7600 C        0       0       0       0       0  |       0       0       0      47       +6   34          0  |         0         0          0         0         0
DEC-25   7800 C        0       0       0       0       0  |       0       0       0      37       +4   34          0  |         0         0          0         0         0
DEC-25   8000 C        0       0       0       0       0  |       0       0       0      31       +4   34          0  |         0         0          0         0         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0     10828         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   48          0  |         0         0          0         0         0
DEC-25   2400 P        0       0       0       0       0  |       0       0       0       1        0   46          0  |         0         0          0         0         0
DEC-25   2500 P        0       0       0       0       0  |       0       0       0       1        0   43          0  |         0         0          0         0         0
DEC-25   2600 P        0       0       0       0       0  |       0       0       0       1        0   41          0  |         0         0          0         0         0
DEC-25   2700 P        0       0       0       0       0  |       0       0       0       1        0   39          0  |         0         0          0         0         0
DEC-25   2800 P        0       0       0       0       0  |       0       0       0       1        0   37          0  |         0         0          0         0         0
DEC-25   2900 P        0       0       0       0       0  |       0       0       0       1        0   36          0  |         0         0          0         0         0
DEC-25   3000 P        0       0       0       0       0  |       0       0       0       1        0   34          0  |         0         0          0         0         0
DEC-25   3100 P        0       0       0       0       0  |       0       0       0       1        0   32          0  |         0         0          0         0         0
DEC-25   3200 P        0       0       0       0       0  |       0       0       0       1       -1   30          0  |         0         0          0       600         0
DEC-25   3300 P        0       0       0       0       0  |       0       0       0       2       -1   31          0  |         0         0          0         0         0
DEC-25   3350 P        0       0       0       0       0  |       0       0       0       3       -1   32          0  |         0         0          0         0         0
DEC-25   3400 P        0       0       0       0       0  |       0       0       0       4       -1   32          0  |         0         0          0         0         0
DEC-25   3450 P        0       0       0       0       0  |       0       0       0       5       -1   32          0  |         0         0          0         0         0
DEC-25   3500 P        0       0       0       0       0  |       0       0       0       6       -1   32          0  |         0         0          0         0         0
DEC-25   3550 P        0       0       0       0       0  |       0       0       0       8        0   33          0  |         0         0          0         0         0
DEC-25   3600 P        0       0       0       0       0  |       0       0       0       9       -1   32          0  |         0         0          0         0         0
DEC-25   3650 P        0       0       0       0       0  |       0       0       0      11        0   33          0  |         0         0          0         0         0
DEC-25   3700 P        0       0       0       0       0  |       0       0       0      12       -1   32          0  |         0         0          0         0         0
DEC-25   3750 P        0       0       0       0       0  |       0       0       0      14       -1   32          0  |         0         0          0         0         0
DEC-25   3800 P        0       0       0       0       0  |       0       0       0      17       -1   32          0  |         0         0          0         0         0
DEC-25   3850 P        0       0       0       0       0  |       0       0       0      19       -2   32          0  |         0         0          0         0         0
DEC-25   3900 P        0       0       0       0       0  |       0       0       0      22       -2   32          0  |         0         0          0         0         0
DEC-25   3950 P        0       0       0       0       0  |       0       0       0      25       -2   32          0  |         0         0          0         0         0
DEC-25   4000 P        0       0       0       0       0  |       0       0       0      29       -2   32          0  |       280       275          0        50         0
DEC-25   4050 P        0       0       0       0       0  |       0       0       0      33       -2   32          0  |         0         0          0         0         0
DEC-25   4100 P        0       0       0       0       0  |       0       0       0      37       -3   32          0  |         0         0          0         0         0
DEC-25   4150 P        0       0       0       0       0  |       0       0       0      42       -3   31          0  |         0         0          0         0         0
DEC-25   4200 P        0       0       0       0       0  |       0       0       0      47       -3   31          0  |         0         0          0         0         0
DEC-25   4250 P        0       0       0       0       0  |       0       0       0      54       -4   31          0  |         0         0          0         0         0
DEC-25   4300 P        0       0       0       0       0  |       0       0       0      61       -4   31          0  |         0         0          0         0         0
DEC-25   4350 P        0       0       0       0       0  |       0       0       0      68       -4   31          0  |         0         0          0         0         0
DEC-25   4400 P        0       0       0       0       0  |       0       0       0      75       -5   31          0  |         0         0          0         0         0
DEC-25   4450 P        0       0       0       0       0  |       0       0       0      83       -6   31          0  |         0         0          0         0         0
DEC-25   4500 P        0       0       0       0       0  |       0       0       0      91       -5   31          0  |         0         0          0         0         0
DEC-25   4550 P        0       0       0       0       0  |       0       0       0     100       -6   31          0  |         0         0          0         0         0
DEC-25   4600 P        0       0       0       0       0  |       0       0       0     109       -7   31          0  |         0         0          0         0         0
DEC-25   4650 P        0       0       0       0       0  |       0       0       0     118       -8   30          0  |         0         0          0         0         0
DEC-25   4700 P        0       0       0       0       0  |       0       0       0     130       -6   30          0  |         0         0          0       700         0
DEC-25   4750 P        0       0       0       0       0  |       0       0       0     141       -7   30          0  |         0         0          0         0         0
DEC-25   4800 P        0       0       0       0       0  |       0       0       0     152       -9   30        150  |         0         0        150       600         0
DEC-25   4850 P        0       0       0       0       0  |       0       0       0     166       -9   30          0  |         0         0          0         0         0
DEC-25   4900 P        0       0       0       0       0  |       0       0       0     180       -8   30          0  |         0         0          0         0         0
DEC-25   4950 P        0       0       0       0       0  |       0       0       0     195       -9   30          0  |         0         0          0         0         0
DEC-25   5000 P        0       0       0       0       0  |       0       0       0     211       -8   29          0  |         0         0          0         0         0
DEC-25   5100 P        0       0       0       0       0  |       0       0       0     246      -10   29          0  |         0         0          0       700         0
DEC-25   5200 P        0       0       0       0       0  |       0       0       0     287      -11   29          0  |         0         0          0      3750         0
DEC-25   5300 P        0       0       0       0       0  |       0       0       0     331      -10   29          0  |         0         0          0      1000         0
DEC-25   5400 P        0       0       0       0       0  |       0       0       0     380      -10   29          0  |         0         0          0      1500         0
DEC-25   5500 P        0       0       0       0       0  |       0       0       0     432      -10   29        200  |         0         0        200       100      +100
DEC-25   5600 P        0       0       0       0       0  |       0       0       0     491       -9   29          0  |         0         0          0         0         0
DEC-25   5700 P        0       0       0       0       0  |       0       0       0     561       +4   30          0  |         0         0          0         0         0
DEC-25   5800 P        0       0       0       0       0  |       0       0       0     619      -12   30          0  |         0         0          0         0         0
DEC-25   5900 P        0       0       0       0       0  |       0       0       0     688      -12   30          0  |         0         0          0         0         0
DEC-25   6000 P        0       0       0       0       0  |       0       0       0     761      -10   30          0  |         0         0          0       600         0
DEC-25   6100 P        0       0       0       0       0  |       0       0       0     836      -10   30          0  |         0         0          0         0         0
DEC-25   6200 P        0       0       0       0       0  |       0       0       0     913      -10   31          0  |         0         0          0         0         0
DEC-25   6300 P        0       0       0       0       0  |       0       0       0     993       -9   31          0  |         0         0          0         0         0
DEC-25   6400 P        0       0       0       0       0  |       0       0       0    1074       -9   31          0  |         0         0          0         0         0
DEC-25   6500 P        0       0       0       0       0  |       0       0       0    1158       -9   31          0  |         0         0          0         0         0
DEC-25   6600 P        0       0       0       0       0  |       0       0       0    1243       -9   31          0  |         0         0          0         0         0
DEC-25   6700 P        0       0       0       0       0  |       0       0       0    1330       -8   32          0  |         0         0          0         0         0
DEC-25   6800 P        0       0       0       0       0  |       0       0       0    1418       -8   32          0  |         0         0          0         0         0
DEC-25   6900 P        0       0       0       0       0  |       0       0       0    1508       -7   32          0  |         0         0          0         0         0
DEC-25   7000 P        0       0       0       0       0  |       0       0       0    1598       -8   32          0  |         0         0          0         0         0
DEC-25   7100 P        0       0       0       0       0  |       0       0       0    1690       -7   33          0  |         0         0          0         0         0
DEC-25   7200 P        0       0       0       0       0  |       0       0       0    1782       -8   33          0  |         0         0          0         0         0
DEC-25   7300 P        0       0       0       0       0  |       0       0       0    1876       -7   33          0  |         0         0          0         0         0
DEC-25   7400 P        0       0       0       0       0  |       0       0       0    1970       -7   33          0  |         0         0          0         0         0
DEC-25   7600 P        0       0       0       0       0  |       0       0       0    2159       -8   33          0  |         0         0          0         0         0
DEC-25   7800 P        0       0       0       0       0  |       0       0       0    2351       -7   34          0  |         0         0          0         0         0
DEC-25   8000 P        0       0       0       0       0  |       0       0       0    2545       -7   34          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT              350  | TOTAL PUT                  350      9600      +100

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                350     20428      +100

 
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    2033       +7   32          0  |         0         0          0         0         0
MAR-26   3550 C        0       0       0       0       0  |       0       0       0    1986       +7   32          0  |         0         0          0         0         0
MAR-26   3600 C        0       0       0       0       0  |       0       0       0    1939       +7   32          0  |         0         0          0         0         0
MAR-26   3650 C        0       0       0       0       0  |       0       0       0    1893       +8   32          0  |         0         0          0         0         0
MAR-26   3700 C        0       0       0       0       0  |       0       0       0    1847       +8   32          0  |         0         0          0         0         0
MAR-26   3750 C        0       0       0       0       0  |       0       0       0    1801       +7   32          0  |         0         0          0         0         0
MAR-26   3800 C        0       0       0       0       0  |       0       0       0    1756       +8   32          0  |         0         0          0         0         0
MAR-26   3850 C        0       0       0       0       0  |       0       0       0    1711       +8   32          0  |         0         0          0         0         0
MAR-26   3900 C        0       0       0       0       0  |       0       0       0    1666       +7   32          0  |         0         0          0         0         0
MAR-26   3950 C        0       0       0       0       0  |       0       0       0    1622       +7   32          0  |         0         0          0         0         0
MAR-26   4000 C        0       0       0       0       0  |       0       0       0    1578       +7   31          0  |         0         0          0         0         0
MAR-26   4050 C        0       0       0       0       0  |       0       0       0    1535       +7   31          0  |         0         0          0         0         0
MAR-26   4100 C        0       0       0       0       0  |       0       0       0    1492       +6   31          0  |         0         0          0         0         0
MAR-26   4150 C        0       0       0       0       0  |       0       0       0    1450       +6   31          0  |         0         0          0         0         0
MAR-26   4200 C        0       0       0       0       0  |       0       0       0    1408       +6   31          0  |         0         0          0         0         0
MAR-26   4250 C        0       0       0       0       0  |       0       0       0    1367       +6   31          0  |         0         0          0         0         0
MAR-26   4300 C        0       0       0       0       0  |       0       0       0    1327       +6   31          0  |         0         0          0         0         0
MAR-26   4350 C        0       0       0       0       0  |       0       0       0    1287       +6   31          0  |         0         0          0         0         0
MAR-26   4400 C        0       0       0       0       0  |       0       0       0    1247       +5   31          0  |         0         0          0         0         0
MAR-26   4450 C        0       0       0       0       0  |       0       0       0    1209       +5   31          0  |         0         0          0         0         0
MAR-26   4500 C        0       0       0       0       0  |       0       0       0    1171       +5   31          0  |         0         0          0         0         0
MAR-26   4550 C        0       0       0       0       0  |       0       0       0    1133       +4   31          0  |         0         0          0         0         0
MAR-26   4600 C        0       0       0       0       0  |       0       0       0    1096       +4   31          0  |         0         0          0         0         0
MAR-26   4650 C        0       0       0       0       0  |       0       0       0    1060       +4   31          0  |         0         0          0         0         0
MAR-26   4700 C        0       0       0       0       0  |       0       0       0    1025       +4   31          0  |         0         0          0         0         0
MAR-26   4750 C        0       0       0       0       0  |       0       0       0     990       +3   31          0  |         0         0          0         0         0
MAR-26   4800 C        0       0       0       0       0  |       0       0       0     956       +3   31          0  |         0         0          0         0         0
MAR-26   4850 C        0       0       0       0       0  |       0       0       0     923       +3   31          0  |         0         0          0         0         0
MAR-26   4900 C        0       0       0       0       0  |       0       0       0     890       +2   31          0  |         0         0          0         0         0
MAR-26   4950 C        0       0       0       0       0  |       0       0       0     858       +1   31          0  |         0         0          0         0         0
MAR-26   5000 C        0       0       0       0       0  |       0       0       0     827       +1   30          0  |       800       769          0        17         0
MAR-26   5100 C        0       0       0       0       0  |       0       0       0     767       +1   30          0  |         0         0          0         0         0
MAR-26   5200 C        0       0       0       0       0  |       0       0       0     709       -1   30          0  |         0         0          0       800         0
MAR-26   5300 C        0       0       0       0       0  |       0       0       0     659       -2   30          0  |         0         0          0      1700         0
MAR-26   5400 C        0       0       0       0       0  |       0       0       0     607       -2   30          0  |       614       614          0        30         0
MAR-26   5500 C        0       0       0       0       0  |       0       0       0     563        0   30          0  |       546       546          0         3         0
MAR-26   5600 C        0       0       0       0       0  |       0       0       0     519       +3   30          0  |       936       936          0        25         0
MAR-26   5700 C        0       0       0       0       0  |       0       0       0     474       -3   30          0  |         0         0          0         0         0
MAR-26   5800 C        0       0       0       0       0  |       0       0       0     440       -1   30          0  |         0         0          0         0         0
MAR-26   5900 C        0       0       0       0       0  |       0       0       0     406       +1   31          0  |         0         0          0         0         0
MAR-26   6000 C        0       0       0       0       0  |       0       0       0     372       -1   31          0  |         0         0          0         0         0
MAR-26   6100 C        0       0       0       0       0  |       0       0       0     342       -3   31          0  |         0         0          0         0         0
MAR-26   6200 C        0       0       0       0       0  |       0       0       0     316       +1   31          0  |         0         0          0         0         0
MAR-26   6300 C        0       0       0       0       0  |       0       0       0     295       +4   31          0  |         0         0          0         0         0
MAR-26   6400 C        0       0       0       0       0  |       0       0       0     272       +4   31          0  |         0         0          0         0         0
MAR-26   6500 C        0       0       0       0       0  |       0       0       0     250       +3   31          0  |         0         0          0       500         0
MAR-26   6600 C        0       0       0       0       0  |       0       0       0     230       -1   31          0  |       183       183          0         7         0
MAR-26   6700 C        0       0       0       0       0  |       0       0       0     211       -3   31          0  |         0         0          0         0         0
MAR-26   6800 C        0       0       0       0       0  |       0       0       0     197       +4   32          0  |       175       160          0        14         0
MAR-26   6900 C        0       0       0       0       0  |       0       0       0     182       +2   32          0  |         0         0          0         0         0
MAR-26   7000 C        0       0       0       0       0  |       0       0       0     168       +2   32          0  |         0         0          0         0         0
MAR-26   7100 C        0       0       0       0       0  |       0       0       0     155       +2   32          0  |         0         0          0         0         0
MAR-26   7200 C        0       0       0       0       0  |       0       0       0     144       +3   32          0  |       184       113          0        21         0
MAR-26   7300 C        0       0       0       0       0  |       0       0       0     136       +6   33          0  |       138       132          0        28         0
MAR-26   7400 C        0       0       0       0       0  |       0       0       0     124       +5   33          0  |       162       122          0        42         0

                              TOTAL CALL               0  |                               TOTAL CALL               0  | TOTAL CALL                   0      3187         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      21        0   32          0  |         0         0          0         0         0
MAR-26   3550 P        0       0       0       0       0  |       0       0       0      24        0   32          0  |         0         0          0         0         0
MAR-26   3600 P        0       0       0       0       0  |       0       0       0      27        0   32          0  |         0         0          0         0         0
MAR-26   3650 P        0       0       0       0       0  |       0       0       0      31       +1   32          0  |         0         0          0         0         0
MAR-26   3700 P        0       0       0       0       0  |       0       0       0      35       +1   32          0  |         0         0          0         0         0
MAR-26   3750 P        0       0       0       0       0  |       0       0       0      39        0   32          0  |         0         0          0         0         0
MAR-26   3800 P        0       0       0       0       0  |       0       0       0      44       +1   32          0  |         0         0          0         0         0
MAR-26   3850 P        0       0       0       0       0  |       0       0       0      49       +1   32          0  |         0         0          0         0         0
MAR-26   3900 P        0       0       0       0       0  |       0       0       0      54        0   32          0  |         0         0          0         0         0
MAR-26   3950 P        0       0       0       0       0  |       0       0       0      60        0   32          0  |         0         0          0         0         0
MAR-26   4000 P        0       0       0       0       0  |       0       0       0      66        0   31          0  |         0         0          0         0         0
MAR-26   4050 P        0       0       0       0       0  |       0       0       0      73        0   31          0  |         0         0          0         0         0
MAR-26   4100 P        0       0       0       0       0  |       0       0       0      80       -1   31          0  |         0         0          0         0         0
MAR-26   4150 P        0       0       0       0       0  |       0       0       0      88       -1   31          0  |         0         0          0         0         0
MAR-26   4200 P        0       0       0       0       0  |       0       0       0      96       -1   31          0  |         0         0          0         0         0
MAR-26   4250 P        0       0       0       0       0  |       0       0       0     108       -1   31          0  |         0         0          0         0         0
MAR-26   4300 P        0       0       0       0       0  |       0       0       0     118       -1   31          0  |         0         0          0         0         0
MAR-26   4350 P        0       0       0       0       0  |       0       0       0     128       -2   31          0  |         0         0          0         0         0
MAR-26   4400 P        0       0       0       0       0  |     131     131     131     139       -2   31          7  |       131       131          7         7        +7
MAR-26   4450 P        0       0       0       0       0  |       0       0       0     149       -4   31          0  |         0         0          0         0         0
MAR-26   4500 P        0       0       0       0       0  |     150     150     150     159       -4   31          7  |       150       150          7       507        +7
MAR-26   4550 P        0       0       0       0       0  |       0       0       0     171       -7   31          0  |         0         0          0         0         0
MAR-26   4600 P        0       0       0       0       0  |       0       0       0     186       -4   31          0  |         0         0          0         0         0
MAR-26   4650 P        0       0       0       0       0  |       0       0       0     194       -7   30          0  |         0         0          0         0         0
MAR-26   4700 P        0       0       0       0       0  |       0       0       0     207       -7   30          0  |         0         0          0         0         0
MAR-26   4750 P        0       0       0       0       0  |       0       0       0     222      -10   30          0  |         0         0          0         0         0
MAR-26   4800 P        0       0       0       0       0  |       0       0       0     240       -7   30          0  |         0         0          0         0         0
MAR-26   4850 P        0       0       0       0       0  |       0       0       0     258       -1   30          0  |         0         0          0         0         0
MAR-26   4900 P        0       0       0       0       0  |       0       0       0     270       -8   30          0  |         0         0          0         0         0
MAR-26   4950 P        0       0       0       0       0  |       0       0       0     290       -7   30          0  |         0         0          0         0         0
MAR-26   5000 P        0       0       0       0       0  |       0       0       0     305       -6   30          0  |       581       581          0        10         0
MAR-26   5100 P        0       0       0       0       0  |       0       0       0     344       -9   30          0  |         0         0          0       900         0
MAR-26   5200 P        0       0       0       0       0  |       0       0       0     388      -10   30          0  |         0         0          0       800         0
MAR-26   5300 P        0       0       0       0       0  |       0       0       0     436       -9   30          0  |         0         0          0      1100         0
MAR-26   5400 P        0       0       0       0       0  |       0       0       0     483       -5   30          0  |         0         0          0         0         0
MAR-26   5500 P        0       0       0       0       0  |       0       0       0     535      -13   30          0  |         0         0          0         0         0
MAR-26   5600 P        0       0       0       0       0  |       0       0       0     594       -7   30          0  |         0         0          0         0         0
MAR-26   5700 P        0       0       0       0       0  |       0       0       0     674      +15   31          0  |         0         0          0         0         0
MAR-26   5800 P        0       0       0       0       0  |       0       0       0     737      +16   31          0  |         0         0          0         0         0
MAR-26   5900 P        0       0       0       0       0  |       0       0       0     803       +2   31          0  |         0         0          0         0         0
MAR-26   6000 P        0       0       0       0       0  |       0       0       0     864       -5   31          0  |         0         0          0         0         0
MAR-26   6100 P        0       0       0       0       0  |       0       0       0     936       -4   31          0  |         0         0          0         0         0
MAR-26   6200 P        0       0       0       0       0  |       0       0       0    1010       -2   31          0  |         0         0          0         0         0
MAR-26   6300 P        0       0       0       0       0  |       0       0       0    1085       -2   31          0  |         0         0          0         0         0
MAR-26   6400 P        0       0       0       0       0  |       0       0       0    1163       -1   31          0  |         0         0          0         0         0
MAR-26   6500 P        0       0       0       0       0  |       0       0       0    1242        0   32          0  |         0         0          0         0         0
MAR-26   6600 P        0       0       0       0       0  |       0       0       0    1323       +1   32          0  |         0         0          0         0         0
MAR-26   6700 P        0       0       0       0       0  |       0       0       0    1406       +2   32          0  |         0         0          0         0         0
MAR-26   6800 P        0       0       0       0       0  |       0       0       0    1489       +2   32          0  |         0         0          0         0         0
MAR-26   6900 P        0       0       0       0       0  |       0       0       0    1574       +3   32          0  |         0         0          0         0         0
MAR-26   7000 P        0       0       0       0       0  |       0       0       0    1661       +4   32          0  |         0         0          0         0         0
MAR-26   7100 P        0       0       0       0       0  |       0       0       0    1748       +4   33          0  |         0         0          0         0         0
MAR-26   7200 P        0       0       0       0       0  |       0       0       0    1836       +4   33          0  |         0         0          0         0         0
MAR-26   7300 P        0       0       0       0       0  |       0       0       0    1925       +4   33          0  |         0         0          0         0         0
MAR-26   7400 P        0       0       0       0       0  |       0       0       0    2016       +5   33          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT               14  | TOTAL PUT                   14      3324       +14

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                 14      6511       +14

 
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    3232       +7   33          0  |         0         0          0         0         0
JUN-26   2400 C        0       0       0       0       0  |       0       0       0    3133       +7   34          0  |         0         0          0         0         0
JUN-26   2500 C        0       0       0       0       0  |       0       0       0    3033       +6   32          0  |         0         0          0         0         0
JUN-26   2600 C        0       0       0       0       0  |       0       0       0    2935       +7   33          0  |         0         0          0         0         0
JUN-26   2700 C        0       0       0       0       0  |       0       0       0    2836       +6   33          0  |         0         0          0         0         0
JUN-26   2800 C        0       0       0       0       0  |       0       0       0    2738       +6   32          0  |         0         0          0         0         0
JUN-26   2900 C        0       0       0       0       0  |       0       0       0    2641       +6   33          0  |         0         0          0         0         0
JUN-26   3000 C        0       0       0       0       0  |       0       0       0    2544       +5   32          0  |         0         0          0         0         0
JUN-26   3100 C        0       0       0       0       0  |       0       0       0    2448       +5   32          0  |         0         0          0         0         0
JUN-26   3200 C        0       0       0       0       0  |       0       0       0    2353       +5   32          0  |         0         0          0         0         0
JUN-26   3300 C        0       0       0       0       0  |       0       0       0    2259       +4   32          0  |         0         0          0         0         0
JUN-26   3400 C        0       0       0       0       0  |       0       0       0    2166       +4   32          0  |         0         0          0         0         0
JUN-26   3500 C        0       0       0       0       0  |       0       0       0    2074       +3   32          0  |         0         0          0         0         0
JUN-26   3600 C        0       0       0       0       0  |       0       0       0    1984       +3   32          0  |         0         0          0         0         0
JUN-26   3700 C        0       0       0       0       0  |       0       0       0    1895       +2   32          0  |         0         0          0         0         0
JUN-26   3800 C        0       0       0       0       0  |       0       0       0    1808       +2   32          0  |         0         0          0         0         0
JUN-26   3900 C        0       0       0       0       0  |       0       0       0    1723       +2   32          0  |         0         0          0         0         0
JUN-26   4000 C        0       0       0       0       0  |       0       0       0    1640       +2   32          0  |         0         0          0         0         0
JUN-26   4050 C        0       0       0       0       0  |       0       0       0    1599       +2   32          0  |         0         0          0         0         0
JUN-26   4100 C        0       0       0       0       0  |       0       0       0    1558       +1   31          0  |         0         0          0         0         0
JUN-26   4150 C        0       0       0       0       0  |       0       0       0    1519       +2   32          0  |         0         0          0         0         0
JUN-26   4200 C        0       0       0       0       0  |       0       0       0    1479       +1   31          0  |         0         0          0         0         0
JUN-26   4250 C        0       0       0       0       0  |       0       0       0    1440       +1   31          0  |         0         0          0         0         0
JUN-26   4300 C        0       0       0       0       0  |       0       0       0    1402       +1   31          0  |         0         0          0         0         0
JUN-26   4350 C        0       0       0       0       0  |       0       0       0    1365       +1   31          0  |         0         0          0         0         0
JUN-26   4400 C        0       0       0       0       0  |       0       0       0    1327       +1   31          0  |         0         0          0         0         0
JUN-26   4450 C        0       0       0       0       0  |       0       0       0    1291       +1   31          0  |         0         0          0         0         0
JUN-26   4500 C        0       0       0       0       0  |       0       0       0    1255       +1   31          0  |         0         0          0         0         0
JUN-26   4550 C        0       0       0       0       0  |       0       0       0    1220       +1   31          0  |         0         0          0         0         0
JUN-26   4600 C        0       0       0       0       0  |       0       0       0    1185       +1   31          0  |         0         0          0         0         0
JUN-26   4650 C        0       0       0       0       0  |       0       0       0    1151       +1   31          0  |         0         0          0         0         0
JUN-26   4700 C        0       0       0       0       0  |       0       0       0    1117       +1   31          0  |         0         0          0         0         0
JUN-26   4750 C        0       0       0       0       0  |       0       0       0    1085       +2   31          0  |         0         0          0         0         0
JUN-26   4800 C        0       0       0       0       0  |       0       0       0    1052       +1   31          0  |         0         0          0         0         0
JUN-26   4850 C        0       0       0       0       0  |       0       0       0    1021       +2   31          0  |         0         0          0         0         0
JUN-26   4900 C        0       0       0       0       0  |       0       0       0     990       +2   31          0  |         0         0          0         0         0
JUN-26   4950 C        0       0       0       0       0  |       0       0       0     959       +1   31          0  |         0         0          0         0         0
JUN-26   5000 C        0       0       0       0       0  |       0       0       0     930       +2   31          0  |         0         0          0         0         0
JUN-26   5100 C        0       0       0       0       0  |       0       0       0     872       +2   31          0  |         0         0          0         0         0
JUN-26   5200 C        0       0       0       0       0  |       0       0       0     817       +3   31          0  |       810       780          0        15         0
JUN-26   5300 C        0       0       0       0       0  |       0       0       0     772       +9   31          0  |         0         0          0         0         0
JUN-26   5400 C        0       0       0       0       0  |       0       0       0     723       +4   31          0  |         0         0          0         0         0
JUN-26   5500 C        0       0       0       0       0  |       0       0       0     678      +10   31          0  |         0         0          0         0         0
JUN-26   5600 C        0       0       0       0       0  |       0       0       0     631       +6   31          0  |         0         0          0         0         0
JUN-26   5700 C        0       0       0       0       0  |       0       0       0     591       +4   31          0  |         0         0          0         0         0
JUN-26   5800 C        0       0       0       0       0  |       0       0       0     546       -2   31          0  |         0         0          0         0         0
JUN-26   5900 C        0       0       0       0       0  |       0       0       0     517       +9   31          0  |         0         0          0         0         0
JUN-26   6000 C        0       0       0       0       0  |       0       0       0     483       +8   31          0  |         0         0          0         0         0
JUN-26   6100 C        0       0       0       0       0  |       0       0       0     448       +6   31          0  |         0         0          0         0         0
JUN-26   6200 C        0       0       0       0       0  |       0       0       0     422       +5   31          0  |         0         0          0         0         0
JUN-26   6300 C        0       0       0       0       0  |       0       0       0     391       +2   31          0  |         0         0          0         0         0
JUN-26   6400 C        0       0       0       0       0  |       0       0       0     366       +4   31          0  |         0         0          0         0         0
JUN-26   6500 C        0       0       0       0       0  |       0       0       0     338       -3   31          0  |         0         0          0         0         0
JUN-26   6600 C        0       0       0       0       0  |       0       0       0     318       +3   31          0  |         0         0          0         0         0
JUN-26   6800 C        0       0       0       0       0  |       0       0       0     283       +9   32          0  |         0         0          0         0         0
JUN-26   7000 C        0       0       0       0       0  |       0       0       0     248       +7   32          0  |         0         0          0         0         0
JUN-26   7200 C        0       0       0       0       0  |       0       0       0     217       +2   32          0  |         0         0          0         0         0
JUN-26   7400 C        0       0       0       0       0  |       0       0       0     195       +8   32          0  |         0         0          0         0         0
JUN-26   7600 C        0       0       0       0       0  |       0       0       0     171       +9   33          0  |         0         0          0         0         0
JUN-26   7800 C        0       0       0       0       0  |       0       0       0     150       +8   33          0  |         0         0          0         0         0
JUN-26   8000 C        0       0       0       0       0  |       0       0       0     132       +8   33          0  |         0         0          0         0         0
JUN-26   8200 C        0       0       0       0       0  |       0       0       0     116       +7   33          0  |         0         0          0         0         0
JUN-26   8400 C        0       0       0       0       0  |       0       0       0      99       +7   33          0  |         0         0          0         0         0
JUN-26   8600 C        0       0       0       0       0  |       0       0       0      88       +7   33          0  |         0         0          0         0         0
JUN-26   8800 C        0       0       0       0       0  |       0       0       0      78       +7   33          0  |         0         0          0         0         0
JUN-26   9000 C        0       0       0       0       0  |       0       0       0      69       +7   34          0  |         0         0          0         0         0
JUN-26   9200 C        0       0       0       0       0  |       0       0       0      61       +6   34          0  |         0         0          0         0         0
JUN-26   9400 C        0       0       0       0       0  |       0       0       0      54       +6   34          0  |         0         0          0         0         0
JUN-26   9600 C        0       0       0       0       0  |       0       0       0      48       +6   34          0  |         0         0          0         0         0
JUN-26   9800 C        0       0       0       0       0  |       0       0       0      43       +6   34          0  |         0         0          0         0         0
JUN-26  10000 C        0       0       0       0       0  |       0       0       0      39       +6   35          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       1        0   33          0  |         0         0          0         0         0
JUN-26   2400 P        0       0       0       0       0  |       0       0       0       1       -1   31          0  |         0         0          0         0         0
JUN-26   2500 P        0       0       0       0       0  |       0       0       0       2       -1   32          0  |         0         0          0         0         0
JUN-26   2600 P        0       0       0       0       0  |       0       0       0       4        0   33          0  |         0         0          0         0         0
JUN-26   2700 P        0       0       0       0       0  |       0       0       0       5       -1   33          0  |         0         0          0         0         0
JUN-26   2800 P        0       0       0       0       0  |       0       0       0       7       -1   32          0  |         0         0          0         0         0
JUN-26   2900 P        0       0       0       0       0  |       0       0       0      10       -1   33          0  |         0         0          0         0         0
JUN-26   3000 P        0       0       0       0       0  |       0       0       0      13       -2   32          0  |         0         0          0         0         0
JUN-26   3100 P        0       0       0       0       0  |       0       0       0      17       -2   32          0  |         0         0          0         0         0
JUN-26   3200 P        0       0       0       0       0  |       0       0       0      22       -2   32          0  |         0         0          0         0         0
JUN-26   3300 P        0       0       0       0       0  |       0       0       0      28       -3   32          0  |         0         0          0         0         0
JUN-26   3400 P        0       0       0       0       0  |       0       0       0      35       -3   32          0  |         0         0          0         0         0
JUN-26   3500 P        0       0       0       0       0  |       0       0       0      43       -4   32          0  |         0         0          0         0         0
JUN-26   3600 P        0       0       0       0       0  |       0       0       0      53       -4   32          0  |         0         0          0         0         0
JUN-26   3700 P        0       0       0       0       0  |       0       0       0      64       -5   32          0  |         0         0          0         0         0
JUN-26   3800 P        0       0       0       0       0  |       0       0       0      77       -5   32          0  |         0         0          0         0         0
JUN-26   3900 P        0       0       0       0       0  |       0       0       0      92       -5   32          0  |         0         0          0         0         0
JUN-26   4000 P        0       0       0       0       0  |       0       0       0     109       -5   32          0  |         0         0          0         0         0
JUN-26   4050 P        0       0       0       0       0  |       0       0       0     118       -5   32          0  |         0         0          0         0         0
JUN-26   4100 P        0       0       0       0       0  |       0       0       0     127       -6   31          0  |         0         0          0         0         0
JUN-26   4150 P        0       0       0       0       0  |       0       0       0     138       -5   32          0  |         0         0          0         0         0
JUN-26   4200 P        0       0       0       0       0  |       0       0       0     148       -6   31          0  |       241       230          0        15         0
JUN-26   4250 P        0       0       0       0       0  |       0       0       0     164       -6   32          0  |         0         0          0         0         0
JUN-26   4300 P        0       0       0       0       0  |       0       0       0     176       -5   32          0  |         0         0          0         0         0
JUN-26   4350 P        0       0       0       0       0  |       0       0       0     189       -4   32          0  |         0         0          0         0         0
JUN-26   4400 P        0       0       0       0       0  |       0       0       0     200       -5   32          0  |       249       249          0        10         0
JUN-26   4450 P        0       0       0       0       0  |       0       0       0     211       -5   31          0  |         0         0          0         0         0
JUN-26   4500 P        0       0       0       0       0  |       0       0       0     228        0   31          0  |       279       279          0        10         0
JUN-26   4550 P        0       0       0       0       0  |       0       0       0     238       -6   31          0  |         0         0          0         0         0
JUN-26   4600 P        0       0       0       0       0  |       0       0       0     251       -5   31          0  |         0         0          0         0         0
JUN-26   4650 P        0       0       0       0       0  |       0       0       0     270       -1   31          0  |         0         0          0         0         0
JUN-26   4700 P        0       0       0       0       0  |       0       0       0     281       -9   31          0  |         0         0          0         0         0
JUN-26   4750 P        0       0       0       0       0  |       0       0       0     296       -6   31          0  |         0         0          0         0         0
JUN-26   4800 P        0       0       0       0       0  |       0       0       0     316       -3   31          0  |         0         0          0         0         0
JUN-26   4850 P        0       0       0       0       0  |       0       0       0     338       -1   31          0  |         0         0          0         0         0
JUN-26   4900 P        0       0       0       0       0  |       0       0       0     348      -10   30          0  |         0         0          0      1000         0
JUN-26   4950 P        0       0       0       0       0  |       0       0       0     367       -5   30          0  |         0         0          0         0         0
JUN-26   5000 P        0       0       0       0       0  |       0       0       0     389      -10   30          0  |         0         0          0         0         0
JUN-26   5100 P        0       0       0       0       0  |       0       0       0     428       -7   30          0  |         0         0          0         0         0
JUN-26   5200 P        0       0       0       0       0  |       0       0       0     475       -5   30          0  |       604       590          0        15         0
JUN-26   5300 P        0       0       0       0       0  |       0       0       0     526       -4   30          0  |         0         0          0         0         0
JUN-26   5400 P        0       0       0       0       0  |       0       0       0     576       -8   30          0  |         0         0          0         0         0
JUN-26   5500 P        0       0       0       0       0  |       0       0       0     624       -9   30          0  |         0         0          0         0         0
JUN-26   5600 P        0       0       0       0       0  |       0       0       0     680      -10   30          0  |         0         0          0         0         0
JUN-26   5700 P        0       0       0       0       0  |       0       0       0     754       -3   31          0  |         0         0          0         0         0
JUN-26   5800 P        0       0       0       0       0  |       0       0       0     817       -2   31          0  |         0         0          0         0         0
JUN-26   5900 P        0       0       0       0       0  |       0       0       0     882       -2   31          0  |         0         0          0         0         0
JUN-26   6000 P        0       0       0       0       0  |       0       0       0     949       -2   31          0  |         0         0          0         0         0
JUN-26   6100 P        0       0       0       0       0  |       0       0       0    1019       -1   31          0  |         0         0          0         0         0
JUN-26   6200 P        0       0       0       0       0  |       0       0       0    1090       -1   31          0  |         0         0          0         0         0
JUN-26   6300 P        0       0       0       0       0  |       0       0       0    1163       -1   31          0  |         0         0          0         0         0
JUN-26   6400 P        0       0       0       0       0  |       0       0       0    1237       -1   31          0  |         0         0          0         0         0
JUN-26   6500 P        0       0       0       0       0  |       0       0       0    1313       -1   31          0  |         0         0          0         0         0
JUN-26   6600 P        0       0       0       0       0  |       0       0       0    1391       -1   31          0  |         0         0          0         0         0
JUN-26   6800 P        0       0       0       0       0  |       0       0       0    1551        0   32          0  |         0         0          0         0         0
JUN-26   7000 P        0       0       0       0       0  |       0       0       0    1716        0   32          0  |         0         0          0         0         0
JUN-26   7200 P        0       0       0       0       0  |       0       0       0    1885        0   32          0  |         0         0          0         0         0
JUN-26   7400 P        0       0       0       0       0  |       0       0       0    2058        0   32          0  |         0         0          0         0         0
JUN-26   7600 P        0       0       0       0       0  |       0       0       0    2235        0   32          0  |         0         0          0         0         0
JUN-26   7800 P        0       0       0       0       0  |       0       0       0    2415       +1   32          0  |         0         0          0         0         0
JUN-26   8000 P        0       0       0       0       0  |       0       0       0    2597        0   33          0  |         0         0          0         0         0
JUN-26   8200 P        0       0       0       0       0  |       0       0       0    2782       +1   33          0  |         0         0          0         0         0
JUN-26   8400 P        0       0       0       0       0  |       0       0       0    2968        0   33          0  |         0         0          0         0         0
JUN-26   8600 P        0       0       0       0       0  |       0       0       0    3157        0   33          0  |         0         0          0         0         0
JUN-26   8800 P        0       0       0       0       0  |       0       0       0    3347        0   33          0  |         0         0          0         0         0
JUN-26   9000 P        0       0       0       0       0  |       0       0       0    3538        0   34          0  |         0         0          0         0         0
JUN-26   9200 P        0       0       0       0       0  |       0       0       0    3730       -1   34          0  |         0         0          0         0         0
JUN-26   9400 P        0       0       0       0       0  |       0       0       0    3923       -1   34          0  |         0         0          0         0         0
JUN-26   9600 P        0       0       0       0       0  |       0       0       0    4117       -1   34          0  |         0         0          0         0         0
JUN-26   9800 P        0       0       0       0       0  |       0       0       0    4312       -1   34          0  |         0         0          0         0         0
JUN-26  10000 P        0       0       0       0       0  |       0       0       0    4508       -1   35          0  |         0         0          0         0         0

                              TOTAL PUT                0  |                               TOTAL PUT                0  | TOTAL PUT                    0      1050         0

                                                                                                                      | MONTH PUT/CALL RATIO ---------
                                                                                                                      | MONTH TOTAL                  0      1065         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    3020       +9   33          0  |         0         0          0         0         0
DEC-26   2700 C        0       0       0       0       0  |       0       0       0    2924       +9   33          0  |         0         0          0         0         0
DEC-26   2800 C        0       0       0       0       0  |       0       0       0    2829       +9   32          0  |         0         0          0         0         0
DEC-26   2900 C        0       0       0       0       0  |       0       0       0    2735      +10   32          0  |         0         0          0         0         0
DEC-26   3000 C        0       0       0       0       0  |       0       0       0    2642      +10   32          0  |         0         0          0         0         0
DEC-26   3100 C        0       0       0       0       0  |       0       0       0    2550      +10   32          0  |         0         0          0         0         0
DEC-26   3200 C        0       0       0       0       0  |       0       0       0    2460      +11   32          0  |         0         0          0         0         0
DEC-26   3300 C        0       0       0       0       0  |       0       0       0    2371      +11   32          0  |         0         0          0         0         0
DEC-26   3400 C        0       0       0       0       0  |       0       0       0    2283      +11   32          0  |         0         0          0         0         0
DEC-26   3500 C        0       0       0       0       0  |       0       0       0    2197      +11   32          0  |         0         0          0         0         0
DEC-26   3600 C        0       0       0       0       0  |       0       0       0    2112      +11   32          0  |         0         0          0         0         0
DEC-26   3700 C        0       0       0       0       0  |       0       0       0    2029      +11   32          0  |         0         0          0         0         0
DEC-26   3800 C        0       0       0       0       0  |       0       0       0    1948      +11   32          0  |         0         0          0         0         0
DEC-26   3900 C        0       0       0       0       0  |       0       0       0    1868      +11   32          0  |         0         0          0         0         0
DEC-26   4000 C        0       0       0       0       0  |       0       0       0    1790      +10   31          0  |         0         0          0         0         0
DEC-26   4100 C        0       0       0       0       0  |       0       0       0    1715      +11   31          0  |         0         0          0         0         0
DEC-26   4200 C        0       0       0       0       0  |       0       0       0    1641      +10   31          0  |         0         0          0         0         0
DEC-26   4300 C        0       0       0       0       0  |       0       0       0    1569      +10   31          0  |         0         0          0         0         0
DEC-26   4400 C        0       0       0       0       0  |       0       0       0    1499       +9   31          0  |         0         0          0         0         0
DEC-26   4500 C        0       0       0       0       0  |       0       0       0    1431       +9   31          0  |         0         0          0         0         0
DEC-26   4600 C        0       0       0       0       0  |       0       0       0    1365       +8   31          0  |         0         0          0         0         0
DEC-26   4700 C        0       0       0       0       0  |       0       0       0    1301       +7   31          0  |         0         0          0         0         0
DEC-26   4800 C        0       0       0       0       0  |       0       0       0    1239       +6   31          0  |         0         0          0         0         0
DEC-26   4900 C        0       0       0       0       0  |       0       0       0    1180       +6   31          0  |         0         0          0         0         0
DEC-26   5000 C        0       0       0       0       0  |       0       0       0    1122       +5   31          0  |         0         0          0         0         0
DEC-26   5200 C        0       0       0       0       0  |       0       0       0    1013       +3   31          0  |         0         0          0         0         0
DEC-26   5400 C        0       0       0       0       0  |       0       0       0     911       +1   30          0  |         0         0          0         0         0
DEC-26   5600 C        0       0       0       0       0  |       0       0       0     818        0   30          0  |         0         0          0         0         0
DEC-26   5800 C        0       0       0       0       0  |       0       0       0     740       +1   30          0  |         0         0          0         0         0
DEC-26   6000 C        0       0       0       0       0  |       0       0       0     669       +2   31          0  |         0         0          0         0         0
DEC-26   6200 C        0       0       0       0       0  |       0       0       0     604       +3   31          0  |         0         0          0         0         0
DEC-26   6400 C        0       0       0       0       0  |       0       0       0     546       +4   31          0  |         0         0          0         0         0
DEC-26   6600 C        0       0       0       0       0  |       0       0       0     494       +6   31          0  |         0         0          0         0         0
DEC-26   6800 C        0       0       0       0       0  |       0       0       0     447       +7   31          0  |         0         0          0         0         0
DEC-26   7000 C        0       0       0       0       0  |       0       0       0     404       +8   31          0  |         0         0          0         0         0
DEC-26   7200 C        0       0       0       0       0  |       0       0       0     366       +9   31          0  |         0         0          0         0         0
DEC-26   7400 C        0       0       0       0       0  |       0       0       0     332      +11   32          0  |         0         0          0         0         0
DEC-26   7600 C        0       0       0       0       0  |       0       0       0     301      +11   32          0  |         0         0          0         0         0
DEC-26   7800 C        0       0       0       0       0  |       0       0       0     273      +12   32          0  |         0         0          0         0         0
DEC-26   8000 C        0       0       0       0       0  |       0       0       0     248      +13   32          0  |         0         0          0         0         0
DEC-26   8200 C        0       0       0       0       0  |       0       0       0     226      +14   32          0  |         0         0          0         0         0
DEC-26   8400 C        0       0       0       0       0  |       0       0       0     205      +13   32          0  |         0         0          0         0         0
DEC-26   8600 C        0       0       0       0       0  |       0       0       0     187      +14   32          0  |         0         0          0         0         0
DEC-26   8800 C        0       0       0       0       0  |       0       0       0     171      +15   32          0  |         0         0          0         0         0
DEC-26   9000 C        0       0       0       0       0  |       0       0       0     156      +14   33          0  |         0         0          0         0         0
DEC-26   9200 C        0       0       0       0       0  |       0       0       0     143      +15   33          0  |         0         0          0         0         0
DEC-26   9400 C        0       0       0       0       0  |       0       0       0     131      +15   33          0  |         0         0          0         0         0
DEC-26   9600 C        0       0       0       0       0  |       0       0       0     120      +15   33          0  |         0         0          0         0         0
DEC-26   9800 C        0       0       0       0       0  |       0       0       0     110      +15   33          0  |         0         0          0         0         0
DEC-26  10000 C        0       0       0       0       0  |       0       0       0     101      +14   33          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      15       +2   33          0  |         0         0          0         0         0
DEC-26   2700 P        0       0       0       0       0  |       0       0       0      19       +2   33          0  |         0         0          0         0         0
DEC-26   2800 P        0       0       0       0       0  |       0       0       0      24       +2   32          0  |         0         0          0         0         0
DEC-26   2900 P        0       0       0       0       0  |       0       0       0      30       +3   32          0  |         0         0          0         0         0
DEC-26   3000 P        0       0       0       0       0  |       0       0       0      37       +3   32          0  |         0         0          0         0         0
DEC-26   3100 P        0       0       0       0       0  |       0       0       0      45       +3   32          0  |         0         0          0         0         0
DEC-26   3200 P        0       0       0       0       0  |       0       0       0      55       +4   32          0  |         0         0          0         0         0
DEC-26   3300 P        0       0       0       0       0  |       0       0       0      66       +4   32          0  |         0         0          0         0         0
DEC-26   3400 P        0       0       0       0       0  |       0       0       0      78       +4   32          0  |         0         0          0         0         0
DEC-26   3500 P        0       0       0       0       0  |       0       0       0      92       +4   32          0  |         0         0          0         0         0
DEC-26   3600 P        0       0       0       0       0  |       0       0       0     107       +4   32          0  |         0         0          0         0         0
DEC-26   3700 P        0       0       0       0       0  |       0       0       0     124       +4   32          0  |         0         0          0         0         0
DEC-26   3800 P        0       0       0       0       0  |       0       0       0     143       +4   32          0  |         0         0          0         0         0
DEC-26   3900 P        0       0       0       0       0  |       0       0       0     163       +4   32          0  |         0         0          0         0         0
DEC-26   4000 P        0       0       0       0       0  |       0       0       0     185       +3   31          0  |         0         0          0         0         0
DEC-26   4100 P        0       0       0       0       0  |       0       0       0     210       +4   31          0  |         0         0          0         0         0
DEC-26   4200 P        0       0       0       0       0  |       0       0       0     236       +3   31          0  |         0         0          0         0         0
DEC-26   4300 P        0       0       0       0       0  |       0       0       0     264       +3   31          0  |         0         0          0         0         0
DEC-26   4400 P        0       0       0       0       0  |       0       0       0     294       +2   31          0  |         0         0          0         0         0
DEC-26   4500 P        0       0       0       0       0  |       0       0       0     326       +2   31          0  |         0         0          0         0         0
DEC-26   4600 P        0       0       0       0       0  |       0       0       0     360       +1   31          0  |         0         0          0         0         0
DEC-26   4700 P        0       0       0       0       0  |       0       0       0     396        0   31          0  |         0         0          0         0         0
DEC-26   4800 P        0       0       0       0       0  |       0       0       0     434       -1   31          0  |         0         0          0         0         0
DEC-26   4900 P        0       0       0       0       0  |       0       0       0     475       -1   31          0  |         0         0          0         0         0
DEC-26   5000 P        0       0       0       0       0  |       0       0       0     517       -2   31          0  |         0         0          0         0         0
DEC-26   5200 P        0       0       0       0       0  |       0       0       0     608       -4   31          0  |         0         0          0         0         0
DEC-26   5400 P        0       0       0       0       0  |       0       0       0     706       -6   30          0  |         0         0          0         0         0
DEC-26   5600 P        0       0       0       0       0  |       0       0       0     813       -7   30          0  |         0         0          0         0         0
DEC-26   5800 P        0       0       0       0       0  |       0       0       0     935       -6   30          0  |         0         0          0         0         0
DEC-26   6000 P        0       0       0       0       0  |       0       0       0    1064       -5   31          0  |         0         0          0         0         0
DEC-26   6200 P        0       0       0       0       0  |       0       0       0    1199       -4   31          0  |         0         0          0         0         0
DEC-26   6400 P        0       0       0       0       0  |       0       0       0    1341       -3   31          0  |         0         0          0         0         0
DEC-26   6600 P        0       0       0       0       0  |       0       0       0    1489       -1   31          0  |         0         0          0         0         0
DEC-26   6800 P        0       0       0       0       0  |       0       0       0    1642        0   31          0  |         0         0          0         0         0
DEC-26   7000 P        0       0       0       0       0  |       0       0       0    1799       +1   31          0  |         0         0          0         0         0
DEC-26   7200 P        0       0       0       0       0  |       0       0       0    1961       +2   31          0  |         0         0          0         0         0
DEC-26   7400 P        0       0       0       0       0  |       0       0       0    2127       +4   32          0  |         0         0          0         0         0
DEC-26   7600 P        0       0       0       0       0  |       0       0       0    2296       +4   32          0  |         0         0          0         0         0
DEC-26   7800 P        0       0       0       0       0  |       0       0       0    2468       +5   32          0  |         0         0          0         0         0
DEC-26   8000 P        0       0       0       0       0  |       0       0       0    2643       +6   32          0  |         0         0          0         0         0
DEC-26   8200 P        0       0       0       0       0  |       0       0       0    2821       +7   32          0  |         0         0          0         0         0
DEC-26   8400 P        0       0       0       0       0  |       0       0       0    3000       +6   32          0  |         0         0          0         0         0
DEC-26   8600 P        0       0       0       0       0  |       0       0       0    3182       +7   32          0  |         0         0          0         0         0
DEC-26   8800 P        0       0       0       0       0  |       0       0       0    3366       +8   32          0  |         0         0          0         0         0
DEC-26   9000 P        0       0       0       0       0  |       0       0       0    3551       +7   33          0  |         0         0          0         0         0
DEC-26   9200 P        0       0       0       0       0  |       0       0       0    3738       +8   33          0  |         0         0          0         0         0
DEC-26   9400 P        0       0       0       0       0  |       0       0       0    3926       +8   33          0  |         0         0          0         0         0
DEC-26   9600 P        0       0       0       0       0  |       0       0       0    4115       +8   33          0  |         0         0          0         0         0
DEC-26   9800 P        0       0       0       0       0  |       0       0       0    4305       +8   33          0  |         0         0          0         0         0
DEC-26  10000 P        0       0       0       0       0  |       0       0       0    4496       +7   33          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    2423       +4   29          0  |         0         0          0         0         0
JUN-27   3400 C        0       0       0       0       0  |       0       0       0    2338       +4   29          0  |         0         0          0         0         0
JUN-27   3500 C        0       0       0       0       0  |       0       0       0    2255       +4   29          0  |         0         0          0         0         0
JUN-27   3600 C        0       0       0       0       0  |       0       0       0    2174       +4   29          0  |         0         0          0         0         0
JUN-27   3700 C        0       0       0       0       0  |       0       0       0    2094       +3   29          0  |         0         0          0         0         0
JUN-27   3800 C        0       0       0       0       0  |       0       0       0    2017       +3   30          0  |         0         0          0         0         0
JUN-27   3900 C        0       0       0       0       0  |       0       0       0    1942       +4   30          0  |         0         0          0         0         0
JUN-27   4000 C        0       0       0       0       0  |       0       0       0    1868       +3   30          0  |         0         0          0         0         0
JUN-27   4100 C        0       0       0       0       0  |       0       0       0    1797       +3   30          0  |         0         0          0         0         0
JUN-27   4200 C        0       0       0       0       0  |       0       0       0    1728       +3   30          0  |         0         0          0         0         0
JUN-27   4300 C        0       0       0       0       0  |       0       0       0    1660       +2   30          0  |         0         0          0         0         0
JUN-27   4400 C        0       0       0       0       0  |       0       0       0    1595       +1   30          0  |         0         0          0         0         0
JUN-27   4500 C        0       0       0       0       0  |       0       0       0    1532       +1   30          0  |         0         0          0         0         0
JUN-27   4600 C        0       0       0       0       0  |       0       0       0    1471       +1   30          0  |         0         0          0         0         0
JUN-27   4700 C        0       0       0       0       0  |       0       0       0    1413       +1   30          0  |         0         0          0         0         0
JUN-27   4800 C        0       0       0       0       0  |       0       0       0    1356       +1   30          0  |         0         0          0         0         0
JUN-27   4900 C        0       0       0       0       0  |       0       0       0    1301        0   30          0  |         0         0          0         0         0
JUN-27   5000 C        0       0       0       0       0  |       0       0       0    1248        0   30          0  |         0         0          0         0         0
JUN-27   5200 C        0       0       0       0       0  |       0       0       0    1148        0   30          0  |         0         0          0         0         0
JUN-27   5400 C        0       0       0       0       0  |       0       0       0    1056        0   30          0  |         0         0          0         0         0
JUN-27   5600 C        0       0       0       0       0  |       0       0       0     970       -1   30          0  |         0         0          0         0         0
JUN-27   5800 C        0       0       0       0       0  |       0       0       0     891       -1   30          0  |         0         0          0         0         0
JUN-27   6000 C        0       0       0       0       0  |       0       0       0     818       -1   30          0  |         0         0          0         0         0
JUN-27   6200 C        0       0       0       0       0  |       0       0       0     750       -2   30          0  |         0         0          0         0         0
JUN-27   6400 C        0       0       0       0       0  |       0       0       0     688       -2   30          0  |         0         0          0         0         0
JUN-27   6600 C        0       0       0       0       0  |       0       0       0     631       -3   31          0  |         0         0          0         0         0
JUN-27   6800 C        0       0       0       0       0  |       0       0       0     579       -3   31          0  |         0         0          0         0         0
JUN-27   7000 C        0       0       0       0       0  |       0       0       0     532       -2   31          0  |         0         0          0         0         0
JUN-27   7200 C        0       0       0       0       0  |       0       0       0     488       -2   31          0  |         0         0          0         0         0
JUN-27   7400 C        0       0       0       0       0  |       0       0       0     448       -2   31          0  |         0         0          0         0         0
JUN-27   7600 C        0       0       0       0       0  |       0       0       0     411       -3   31          0  |         0         0          0         0         0
JUN-27   7800 C        0       0       0       0       0  |       0       0       0     378       -2   31          0  |         0         0          0         0         0
JUN-27   8000 C        0       0       0       0       0  |       0       0       0     347       -3   31          0  |         0         0          0         0         0
JUN-27   8200 C        0       0       0       0       0  |       0       0       0     319       -3   31          0  |         0         0          0         0         0
JUN-27   8400 C        0       0       0       0       0  |       0       0       0     294       -2   31          0  |         0         0          0         0         0
JUN-27   8600 C        0       0       0       0       0  |       0       0       0     270       -3   31          0  |         0         0          0         0         0
JUN-27   8800 C        0       0       0       0       0  |       0       0       0     249       -2   31          0  |         0         0          0         0         0
JUN-27   9000 C        0       0       0       0       0  |       0       0       0     229       -2   31          0  |         0         0          0         0         0
JUN-27   9200 C        0       0       0       0       0  |       0       0       0     211       -3   31          0  |         0         0          0         0         0
JUN-27   9400 C        0       0       0       0       0  |       0       0       0     195       -2   31          0  |         0         0          0         0         0
JUN-27   9600 C        0       0       0       0       0  |       0       0       0     180       -2   31          0  |         0         0          0         0         0
JUN-27   9800 C        0       0       0       0       0  |       0       0       0     166       -2   31          0  |         0         0          0         0         0
JUN-27  10000 C        0       0       0       0       0  |       0       0       0     154       -2   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      80       -3   29          0  |         0         0          0         0         0
JUN-27   3400 P        0       0       0       0       0  |       0       0       0      95       -3   29          0  |         0         0          0         0         0
JUN-27   3500 P        0       0       0       0       0  |       0       0       0     112       -3   29          0  |         0         0          0         0         0
JUN-27   3600 P        0       0       0       0       0  |       0       0       0     131       -3   29          0  |         0         0          0         0         0
JUN-27   3700 P        0       0       0       0       0  |       0       0       0     151       -4   29          0  |         0         0          0         0         0
JUN-27   3800 P        0       0       0       0       0  |       0       0       0     174       -4   30          0  |         0         0          0         0         0
JUN-27   3900 P        0       0       0       0       0  |       0       0       0     199       -3   30          0  |         0         0          0         0         0
JUN-27   4000 P        0       0       0       0       0  |       0       0       0     225       -4   30          0  |         0         0          0         0         0
JUN-27   4100 P        0       0       0       0       0  |       0       0       0     254       -4   30          0  |         0         0          0         0         0
JUN-27   4200 P        0       0       0       0       0  |       0       0       0     285       -4   30          0  |         0         0          0         0         0
JUN-27   4300 P        0       0       0       0       0  |       0       0       0     317       -5   30          0  |         0         0          0         0         0
JUN-27   4400 P        0       0       0       0       0  |       0       0       0     352       -6   30          0  |         0         0          0         0         0
JUN-27   4500 P        0       0       0       0       0  |       0       0       0     389       -6   30          0  |         0         0          0         0         0
JUN-27   4600 P        0       0       0       0       0  |       0       0       0     428       -6   30          0  |         0         0          0         0         0
JUN-27   4700 P        0       0       0       0       0  |       0       0       0     470       -6   30          0  |         0         0          0         0         0
JUN-27   4800 P        0       0       0       0       0  |       0       0       0     513       -6   30          0  |         0         0          0         0         0
JUN-27   4900 P        0       0       0       0       0  |       0       0       0     558       -7   30          0  |         0         0          0         0         0
JUN-27   5000 P        0       0       0       0       0  |       0       0       0     605       -7   30          0  |         0         0          0         0         0
JUN-27   5200 P        0       0       0       0       0  |       0       0       0     705       -7   30          0  |         0         0          0         0         0
JUN-27   5400 P        0       0       0       0       0  |       0       0       0     813       -7   30          0  |         0         0          0         0         0
JUN-27   5600 P        0       0       0       0       0  |       0       0       0     927       -8   30          0  |         0         0          0         0         0
JUN-27   5800 P        0       0       0       0       0  |       0       0       0    1048       -8   30          0  |         0         0          0         0         0
JUN-27   6000 P        0       0       0       0       0  |       0       0       0    1175       -8   30          0  |         0         0          0         0         0
JUN-27   6200 P        0       0       0       0       0  |       0       0       0    1307       -9   30          0  |         0         0          0         0         0
JUN-27   6400 P        0       0       0       0       0  |       0       0       0    1445       -9   30          0  |         0         0          0         0         0
JUN-27   6600 P        0       0       0       0       0  |       0       0       0    1588      -10   31          0  |         0         0          0         0         0
JUN-27   6800 P        0       0       0       0       0  |       0       0       0    1736      -10   31          0  |         0         0          0         0         0
JUN-27   7000 P        0       0       0       0       0  |       0       0       0    1889       -9   31          0  |         0         0          0         0         0
JUN-27   7200 P        0       0       0       0       0  |       0       0       0    2045       -9   31          0  |         0         0          0         0         0
JUN-27   7400 P        0       0       0       0       0  |       0       0       0    2205       -9   31          0  |         0         0          0         0         0
JUN-27   7600 P        0       0       0       0       0  |       0       0       0    2368      -10   31          0  |         0         0          0         0         0
JUN-27   7800 P        0       0       0       0       0  |       0       0       0    2535       -9   31          0  |         0         0          0         0         0
JUN-27   8000 P        0       0       0       0       0  |       0       0       0    2704      -10   31          0  |         0         0          0         0         0
JUN-27   8200 P        0       0       0       0       0  |       0       0       0    2876      -10   31          0  |         0         0          0         0         0
JUN-27   8400 P        0       0       0       0       0  |       0       0       0    3051       -9   31          0  |         0         0          0         0         0
JUN-27   8600 P        0       0       0       0       0  |       0       0       0    3227      -10   31          0  |         0         0          0         0         0
JUN-27   8800 P        0       0       0       0       0  |       0       0       0    3406       -9   31          0  |         0         0          0         0         0
JUN-27   9000 P        0       0       0       0       0  |       0       0       0    3586       -9   31          0  |         0         0          0         0         0
JUN-27   9200 P        0       0       0       0       0  |       0       0       0    3768      -10   31          0  |         0         0          0         0         0
JUN-27   9400 P        0       0       0       0       0  |       0       0       0    3952       -9   31          0  |         0         0          0         0         0
JUN-27   9600 P        0       0       0       0       0  |       0       0       0    4137       -9   31          0  |         0         0          0         0         0
JUN-27   9800 P        0       0       0       0       0  |       0       0       0    4323       -9   31          0  |         0         0          0         0         0
JUN-27  10000 P        0       0       0       0       0  |       0       0       0    4511       -9   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    2048       +3   30          0  |         0         0          0         0         0
DEC-27   4000 C        0       0       0       0       0  |       0       0       0    1978       +2   30          0  |         0         0          0         0         0
DEC-27   4100 C        0       0       0       0       0  |       0       0       0    1910       +2   30          0  |         0         0          0         0         0
DEC-27   4200 C        0       0       0       0       0  |       0       0       0    1844       +2   30          0  |         0         0          0         0         0
DEC-27   4300 C        0       0       0       0       0  |       0       0       0    1780       +2   30          0  |         0         0          0         0         0
DEC-27   4400 C        0       0       0       0       0  |       0       0       0    1718       +1   30          0  |         0         0          0         0         0
DEC-27   4500 C        0       0       0       0       0  |       0       0       0    1658       +1   30          0  |         0         0          0         0         0
DEC-27   4600 C        0       0       0       0       0  |       0       0       0    1599        0   30          0  |         0         0          0         0         0
DEC-27   4700 C        0       0       0       0       0  |       0       0       0    1543       +1   30          0  |         0         0          0         0         0
DEC-27   4800 C        0       0       0       0       0  |       0       0       0    1488        0   30          0  |         0         0          0         0         0
DEC-27   4900 C        0       0       0       0       0  |       0       0       0    1435        0   30          0  |         0         0          0         0         0
DEC-27   5000 C        0       0       0       0       0  |       0       0       0    1384        0   30          0  |         0         0          0         0         0
DEC-27   5200 C        0       0       0       0       0  |       0       0       0    1287       -1   30          0  |         0         0          0         0         0
DEC-27   5400 C        0       0       0       0       0  |       0       0       0    1197       -1   30          0  |         0         0          0         0         0
DEC-27   5600 C        0       0       0       0       0  |       0       0       0    1113       -1   30          0  |         0         0          0         0         0
DEC-27   5800 C        0       0       0       0       0  |       0       0       0    1034       -2   30          0  |         0         0          0         0         0
DEC-27   6000 C        0       0       0       0       0  |       0       0       0     961       -2   30          0  |         0         0          0         0         0
DEC-27   6200 C        0       0       0       0       0  |       0       0       0     893       -2   30          0  |         0         0          0         0         0
DEC-27   6400 C        0       0       0       0       0  |       0       0       0     830       -2   30          0  |         0         0          0         0         0
DEC-27   6600 C        0       0       0       0       0  |       0       0       0     772       -2   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     257       -4   30          0  |         0         0          0         0         0
DEC-27   4000 P        0       0       0       0       0  |       0       0       0     287       -5   30          0  |         0         0          0         0         0
DEC-27   4100 P        0       0       0       0       0  |       0       0       0     319       -5   30          0  |         0         0          0         0         0
DEC-27   4200 P        0       0       0       0       0  |       0       0       0     353       -5   30          0  |         0         0          0         0         0
DEC-27   4300 P        0       0       0       0       0  |       0       0       0     389       -5   30          0  |         0         0          0         0         0
DEC-27   4400 P        0       0       0       0       0  |       0       0       0     427       -6   30          0  |         0         0          0         0         0
DEC-27   4500 P        0       0       0       0       0  |       0       0       0     467       -6   30          0  |         0         0          0         0         0
DEC-27   4600 P        0       0       0       0       0  |       0       0       0     508       -7   30          0  |         0         0          0         0         0
DEC-27   4700 P        0       0       0       0       0  |       0       0       0     552       -6   30          0  |         0         0          0         0         0
DEC-27   4800 P        0       0       0       0       0  |       0       0       0     597       -7   30          0  |         0         0          0         0         0
DEC-27   4900 P        0       0       0       0       0  |       0       0       0     644       -7   30          0  |         0         0          0         0         0
DEC-27   5000 P        0       0       0       0       0  |       0       0       0     693       -7   30          0  |         0         0          0         0         0
DEC-27   5200 P        0       0       0       0       0  |       0       0       0     796       -8   30          0  |         0         0          0         0         0
DEC-27   5400 P        0       0       0       0       0  |       0       0       0     906       -8   30          0  |         0         0          0         0         0
DEC-27   5600 P        0       0       0       0       0  |       0       0       0    1022       -8   30          0  |         0         0          0         0         0
DEC-27   5800 P        0       0       0       0       0  |       0       0       0    1143       -9   30          0  |         0         0          0         0         0
DEC-27   6000 P        0       0       0       0       0  |       0       0       0    1270       -9   30          0  |         0         0          0         0         0
DEC-27   6200 P        0       0       0       0       0  |       0       0       0    1402       -9   30          0  |         0         0          0         0         0
DEC-27   6400 P        0       0       0       0       0  |       0       0       0    1539       -9   30          0  |         0         0          0         0         0
DEC-27   6600 P        0       0       0       0       0  |       0       0       0    1681       -9   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     0.13
                                                                                                                        MARKET TOTAL              9136     71016      +325


                                 ***  END OF REPORT  ***

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