Date Contract #Units $Volume Low High Last 03/18/96 AAPLd 0 0.0000 -1.0 -1.0 -1.0 03/18/96 IBMd 0 0.0000 -1.0 -1.0 -1.0 03/18/96 MSFTd 0 0.0000 -1.0 -1.0 -1.0 03/18/96 SP500d 0 0.0000 -1.0 -1.0 -1.0 03/19/96 AAPLd 11 1.1000 0.1000 0.1000 0.1000 03/19/96 IBMd 16 5.4300 0.3300 0.3500 0.3300 03/19/96 MSFTd 520 254.0930 0.2800 0.5040 0.5040 03/19/96 SP500d 11 2.1650 0.1600 0.2010 0.1600 03/20/96 AAPLd 154 15.4800 0.0920 0.1200 0.0920 03/20/96 IBMd 192 46.2650 0.2400 0.2420 0.2400 03/20/96 MSFTd 22 10.9980 0.4500 0.6040 0.4500 03/20/96 SP500d 71 12.6950 0.1500 0.2300 0.2200 03/21/96 AAPLd 5 0.4000 0.0800 0.0800 0.0800 03/21/96 IBMd 62 14.5780 0.1600 0.2400 0.1660 03/21/96 MSFTd 110 40.6980 0.3500 0.3850 0.3500 03/21/96 SP500d 314 74.8640 0.2350 0.3240 0.3240 03/22/96 AAPLd 0 0.0000 -1.0 -1.0 0.0800 03/22/96 IBMd 0 0.0000 -1.0 -1.0 0.1660 03/22/96 MSFTd 22 7.3700 0.3350 0.3350 0.3350 03/22/96 SP500d 31 10.9000 0.3500 0.4000 0.3500 03/23/96 AAPLd 300 40.5000 0.1350 0.1350 0.1350 03/23/96 IBMd 0 0.0000 -1.0 -1.0 0.1660 03/23/96 MSFTd 0 0.0000 -1.0 -1.0 0.3350 03/23/96 SP500d 0 0.0000 -1.0 -1.0 0.3500 03/24/96 AAPLd 0 0.0000 -1.0 -1.0 0.1350 03/24/96 IBMd 0 0.0000 -1.0 -1.0 0.1660 03/24/96 MSFTd 0 0.0000 -1.0 -1.0 0.3350 03/24/96 SP500d 0 0.0000 -1.0 -1.0 0.3500 03/25/96 AAPLd 44 3.2860 0.0520 0.1100 0.0990 03/25/96 IBMd 118 19.2490 0.1000 0.1910 0.1910 03/25/96 MSFTd 221 95.0300 0.3400 0.4490 0.4200 03/25/96 SP500d 79 30.0070 0.3520 0.3900 0.3900 03/26/96 AAPLd 8 0.4850 0.0550 0.0890 0.0890 03/26/96 IBMd 2 0.3370 0.1500 0.1870 0.1500 03/26/96 MSFTd 25 10.3760 0.4120 0.4190 0.4120 03/26/96 SP500d 16 5.6180 0.3130 0.4180 0.3690 03/27/96 AAPLd 163 16.4020 0.0570 0.1500 0.1140 03/27/96 IBMd 267 22.2990 0.0750 0.1120 0.0750 03/27/96 MSFTd 193 81.2240 0.3650 0.4610 0.3650 03/27/96 SP500d 174 69.2850 0.3610 0.4500 0.3800 03/28/96 AAPLd 50 6.5000 0.1300 0.1300 0.1300 03/28/96 IBMd 50 5.0000 0.1000 0.1000 0.1000 03/28/96 MSFTd 58 23.4880 0.3820 0.4120 0.4080 03/28/96 SP500d 23 8.8870 0.3770 0.4010 0.3770 03/29/96 AAPLd 0 0.0000 -1.0 -1.0 0.1300 03/29/96 IBMd 1 0.0990 0.0990 0.0990 0.0990 03/29/96 MSFTd 64 26.0630 0.3800 0.4100 0.4100 03/29/96 SP500d 11 4.2410 0.3760 0.3890 0.3890 03/30/96 AAPLd 4 0.2400 0.0600 0.0600 0.0600 03/30/96 IBMd 3 0.2970 0.0990 0.0990 0.0990 03/30/96 MSFTd 29 11.8030 0.4070 0.4070 0.4070 03/30/96 SP500d 15 5.5990 0.3700 0.3760 0.3700 03/31/96 AAPLd 0 0.0000 -1.0 -1.0 0.0600 03/31/96 IBMd 25 2.2520 0.0860 0.0990 0.0990 03/31/96 MSFTd 49 20.1290 0.4060 0.4230 0.4230 03/31/96 SP500d 0 0.0000 -1.0 -1.0 0.3700 04/01/96 AAPLd 210 26.0220 0.1020 0.1350 0.1020 04/01/96 IBMd 83 7.4960 0.0840 0.1030 0.0840 04/01/96 MSFTd 28 11.4150 0.3720 0.4240 0.3720 04/01/96 SP500d 86 35.1700 0.3900 0.4100 0.3900 04/02/96 AAPLd 128 10.9320 0.0840 0.0870 0.0840 04/02/96 IBMd 415 52.4880 0.1000 0.2000 0.1750 04/02/96 MSFTd 38 15.2300 0.3900 0.4060 0.3900 04/02/96 SP500d 77 29.0170 0.3680 0.3960 0.3680 04/03/96 AAPLd 23 2.0450 0.0710 0.1100 0.1100 04/03/96 IBMd 170 36.6110 0.1750 0.2500 0.2050 04/03/96 MSFTd 12 4.3330 0.3400 0.4020 0.3400 04/03/96 SP500d 6 2.3650 0.3800 0.3970 0.3970 04/04/96 AAPLd 5 0.2850 0.0570 0.0570 0.0570 04/04/96 IBMd 5 0.6020 0.1000 0.2020 0.1000 04/04/96 MSFTd 199 67.2810 0.2600 0.3810 0.3790 04/04/96 SP500d 7 2.4950 0.3310 0.4200 0.4200 04/05/96 AAPLd 0 0.0000 -1.0 -1.0 0.0570 04/05/96 IBMd 1 0.1350 0.1350 0.1350 0.1350 04/05/96 MSFTd 0 0.0000 -1.0 -1.0 0.3790 04/05/96 SP500d 0 0.0000 -1.0 -1.0 0.4200 04/06/96 AAPLd 0 0.0000 -1.0 -1.0 0.0570 04/06/96 IBMd 0 0.0000 -1.0 -1.0 0.1350 04/06/96 MSFTd 28 11.1320 0.3950 0.3980 0.3950 04/06/96 SP500d 46 16.0300 0.3420 0.3700 0.3420 04/07/96 AAPLd 0 0.0000 -1.0 -1.0 0.0570 04/07/96 IBMd 89 13.4200 0.1500 0.1520 0.1520 04/07/96 MSFTd 104 40.3710 0.3580 0.3970 0.3580 04/07/96 SP500d 4 1.3200 0.3300 0.3300 0.3300 04/08/96 AAPLd 0 0.0000 -1.0 -1.0 0.0570 04/08/96 IBMd 294 50.9540 0.0910 0.2200 0.2200 04/08/96 MSFTd 54 21.4620 0.3700 0.4500 0.3700 04/08/96 SP500d 89 30.0130 0.3250 0.3940 0.3250 04/09/96 AAPLd 255 52.7300 0.1050 0.3170 0.2350 04/09/96 IBMd 256 38.7420 0.0900 0.2000 0.0900 04/09/96 MSFTd 205 64.6840 0.2210 0.3720 0.2990 04/09/96 SP500d 95 26.9830 0.2500 0.3100 0.3000 04/10/96 AAPLd 42 13.1940 0.2300 0.3380 0.3250 04/10/96 IBMd 323 48.8910 0.1000 0.2400 0.1070 04/10/96 MSFTd 228 71.8280 0.2990 0.3300 0.3300 04/10/96 SP500d 216 49.9860 0.2060 0.3590 0.2060 04/11/96 AAPLd 34 12.6400 0.3210 0.4490 0.4100 04/11/96 IBMd 91 15.4730 0.1360 0.1870 0.1870 04/11/96 MSFTd 6 1.8300 0.3000 0.3300 0.3300 04/11/96 SP500d 2 0.3600 0.1800 0.1800 0.1800 04/12/96 AAPLd 76 31.7250 0.3450 0.4590 0.3500 04/12/96 IBMd 296 14.4790 0.0200 0.1500 0.0210 04/12/96 MSFTd 60 19.1370 0.3000 0.3300 0.3150 04/12/96 SP500d 126 35.4610 0.1870 0.3000 0.2950 04/13/96 AAPLd 0 0.0000 -1.0 -1.0 0.3500 04/13/96 IBMd 0 0.0000 -1.0 -1.0 0.0210 04/13/96 MSFTd 0 0.0000 -1.0 -1.0 0.3150 04/13/96 SP500d 12 3.5170 0.2930 0.2940 0.2940 04/14/96 AAPLd 1 0.3020 0.3020 0.3020 0.3020 04/14/96 IBMd 215 7.6350 0.0260 0.0450 0.0450 04/14/96 MSFTd 17 6.2850 0.3170 0.3950 0.3950 04/14/96 SP500d 0 0.0000 -1.0 -1.0 0.2940 04/15/96 AAPLd 167 30.2010 0.0810 0.3000 0.1850 04/15/96 IBMd 227 6.4720 0.0150 0.0580 0.0150 04/15/96 MSFTd 313 172.0500 0.3990 0.8000 0.4990 04/15/96 SP500d 97 27.2730 0.2200 0.3000 0.2200 04/16/96 AAPLd 72 6.8710 0.0820 0.1580 0.1030 04/16/96 IBMd 165 5.0300 0.0120 0.0430 0.0160 04/16/96 MSFTd 387 242.3680 0.5000 0.7750 0.7400 04/16/96 SP500d 101 19.1200 0.1000 0.2430 0.1200 04/17/96 AAPLd 176 13.1010 0.0500 0.2100 0.0510 04/17/96 IBMd 536 15.5570 0.0100 0.1000 0.0100 04/17/96 MSFTd 305 274.9390 0.7540 0.9190 0.9150 04/17/96 SP500d 76 2.8640 0.0050 0.0420 0.0400 04/18/96 AAPLd 205 1.3270 0.0010 0.0120 0.0020 04/18/96 IBMd 120 0.2900 0.0020 0.0030 0.0030 04/18/96 MSFTd 127 124.4610 0.9490 0.9900 0.9900 04/18/96 SP500d 790 1.7180 0.0020 0.0080 0.0020 04/19/96 AAPLd 0 0.0000 -1.0 -1.0 0.0020 04/19/96 IBMd 1 0.0000 0.0000 0.0000 0.0000 04/19/96 MSFTd 357 356.1810 0.9950 0.9990 0.9990 04/19/96 SP500d 120 0.2400 0.0020 0.0020 0.0020 04/20/96 AAPLd 0 0.0000 -1.0 -1.0 0.0020 04/20/96 IBMd 0 0.0000 -1.0 -1.0 0.0000 04/20/96 MSFTd 62 61.8980 0.9970 0.9990 0.9990 04/20/96 SP500d 0 0.0000 -1.0 -1.0 0.0020 04/21/96 AAPLd 6 0.0060 0.0010 0.0010 0.0010 04/21/96 IBMd 352 0.3520 0.0010 0.0010 0.0010 04/21/96 MSFTd 5 5.0000 1.0000 1.0000 1.0000 04/21/96 SP500d 100 0.1000 0.0010 0.0010 0.0010