Date Contract #Units $Volume Low High Last 09/23/96 AAPLj 0 0.0000 . . . 09/23/96 IBMj 0 0.0000 . . . 09/23/96 MSFTj 0 0.0000 . . . 09/23/96 SP500j 0 0.0000 . . . 09/24/96 AAPLj 59 5.6900 0.0700 0.1020 0.0700 09/24/96 IBMj 125 70.2500 0.4900 0.7000 0.5450 09/24/96 MSFTj 70 25.8850 0.3000 0.4400 0.3600 09/24/96 SP500j 56 2.0510 0.0150 0.2250 0.0300 09/25/96 AAPLj 73 8.4070 0.0710 0.1890 0.0800 09/25/96 IBMj 85 48.1570 0.5010 0.7500 0.5410 09/25/96 MSFTj 81 25.8960 0.2510 0.3970 0.2600 09/25/96 SP500j 62 4.2370 0.0320 0.1450 0.0550 09/26/96 AAPLj 79 5.7780 0.0510 0.0760 0.0510 09/26/96 IBMj 113 70.9120 0.5510 0.6600 0.6310 09/26/96 MSFTj 202 55.7950 0.2500 0.3000 0.2500 09/26/96 SP500j 83 5.5450 0.0650 0.0800 0.0650 09/27/96 AAPLj 6 0.2160 0.0220 0.0500 0.0220 09/27/96 IBMj 27 17.3330 0.6310 0.7100 0.6410 09/27/96 MSFTj 24 6.0750 0.2500 0.2680 0.2660 09/27/96 SP500j 8 0.5360 0.0670 0.0670 0.0670 09/28/96 AAPLj 37 2.3170 0.0540 0.0680 0.0680 09/28/96 IBMj 1 0.5910 0.5910 0.5910 0.5910 09/28/96 MSFTj 0 0.0000 . . 0.2660 09/28/96 SP500j 10 0.7700 0.0770 0.0770 0.0770 09/29/96 AAPLj 6 0.2040 0.0340 0.0340 0.0340 09/29/96 IBMj 24 17.2400 0.7100 0.7200 0.7100 09/29/96 MSFTj 4 0.6440 0.1610 0.1610 0.1610 09/29/96 SP500j 6 0.3120 0.0520 0.0520 0.0520 09/30/96 AAPLj 83 3.3730 0.0370 0.0480 0.0480 09/30/96 IBMj 99 70.9120 0.6900 0.7400 0.7200 09/30/96 MSFTj 65 10.8590 0.1610 0.2390 0.1610 09/30/96 SP500j 103 5.7860 0.0500 0.0750 0.0750 10/01/96 AAPLj 231 94.4820 0.0500 0.6000 0.6000 10/01/96 IBMj 267 121.2860 0.3900 0.7110 0.5190 10/01/96 MSFTj 176 26.4010 0.1000 0.1600 0.1000 10/01/96 SP500j 123 7.3200 0.0050 0.0990 0.0050 10/02/96 AAPLj 49 13.8470 0.2100 0.5500 0.4890 10/02/96 IBMj 25 12.7410 0.4990 0.5490 0.5490 10/02/96 MSFTj 0 0.0000 . . 0.1000 10/02/96 SP500j 53 3.0640 0.0380 0.0590 0.0380 10/03/96 AAPLj 100 23.7980 0.1020 0.4500 0.1800 10/03/96 IBMj 72 39.5990 0.5490 0.5500 0.5500 10/03/96 MSFTj 11 2.9900 0.0900 0.2900 0.2900 10/03/96 SP500j 48 3.8630 0.0310 0.0890 0.0890 10/04/96 AAPLj 22 2.0410 0.0590 0.1500 0.0590 10/04/96 IBMj 35 22.7150 0.5050 0.7200 0.6600 10/04/96 MSFTj 31 8.4010 0.2300 0.2950 0.2300 10/04/96 SP500j 48 5.4860 0.0820 0.1500 0.0820 10/05/96 AAPLj 0 0.0000 . . 0.0590 10/05/96 IBMj 3 1.9890 0.6630 0.6630 0.6630 10/05/96 MSFTj 24 6.4750 0.2690 0.2700 0.2690 10/05/96 SP500j 0 0.0000 . . 0.0820 10/06/96 AAPLj 21 1.0720 0.0500 0.0720 0.0500 10/06/96 IBMj 30 19.5750 0.5900 0.6650 0.6650 10/06/96 MSFTj 5 1.3400 0.2680 0.2680 0.2680 10/06/96 SP500j 0 0.0000 . . 0.0820 10/07/96 AAPLj 14 1.1600 0.0760 0.1000 0.0760 10/07/96 IBMj 28 19.2510 0.5030 0.6950 0.5030 10/07/96 MSFTj 23 4.6000 0.2000 0.2000 0.2000 10/07/96 SP500j 31 2.8000 0.0800 0.1200 0.0900 10/08/96 AAPLj 63 9.3380 0.1160 0.1750 0.1190 10/08/96 IBMj 26 18.1180 0.6950 0.7000 0.7000 10/08/96 MSFTj 22 3.6230 0.1640 0.1650 0.1640 10/08/96 SP500j 13 1.1200 0.0800 0.0880 0.0880 10/09/96 AAPLj 93 12.0430 0.1150 0.1990 0.1990 10/09/96 IBMj 50 35.8330 0.6540 0.7990 0.6710 10/09/96 MSFTj 1 0.1000 0.1000 0.1000 0.1000 10/09/96 SP500j 36 1.9330 0.0410 0.0700 0.0410 10/10/96 AAPLj 289 99.1540 0.1990 0.5550 0.5500 10/10/96 IBMj 171 97.5740 0.4050 0.7590 0.5000 10/10/96 MSFTj 42 0.7550 0.0150 0.1000 0.0160 10/10/96 SP500j 2 0.0680 0.0030 0.0650 0.0030 10/11/96 AAPLj 31 16.1900 0.4750 0.5450 0.5450 10/11/96 IBMj 28 19.2940 0.4800 0.8000 0.7300 10/11/96 MSFTj 43 2.6630 0.0400 0.0700 0.0650 10/11/96 SP500j 33 1.3900 0.0420 0.0430 0.0420 10/12/96 AAPLj 0 0.0000 . . 0.5450 10/12/96 IBMj 0 0.0000 . . 0.7300 10/12/96 MSFTj 0 0.0000 . . 0.0650 10/12/96 SP500j 0 0.0000 . . 0.0420 10/13/96 AAPLj 0 0.0000 . . 0.5450 10/13/96 IBMj 0 0.0000 . . 0.7300 10/13/96 MSFTj 3 0.0720 0.0110 0.0500 0.0110 10/13/96 SP500j 0 0.0000 . . 0.0420 10/14/96 AAPLj 90 67.5040 0.4990 0.8300 0.7990 10/14/96 IBMj 95 21.8020 0.1560 0.6250 0.2000 10/14/96 MSFTj 5 0.1400 0.0250 0.0300 0.0250 10/14/96 SP500j 13 0.0610 0.0030 0.0140 0.0030 10/15/96 AAPLj 54 47.0980 0.7250 0.9400 0.8000 10/15/96 IBMj 169 27.1760 0.1010 0.2110 0.1700 10/15/96 MSFTj 67 0.8480 0.0010 0.0700 0.0040 10/15/96 SP500j 65 0.6640 0.0010 0.0790 0.0020 10/16/96 AAPLj 73 66.2260 0.8500 0.9500 0.9500 10/16/96 IBMj 323 13.6770 0.0150 0.1780 0.0190 10/16/96 MSFTj 51 0.2040 0.0040 0.0040 0.0040 10/16/96 SP500j 47 0.0870 0.0010 0.0020 0.0020 10/17/96 AAPLj 158 157.2490 0.9890 0.9990 0.9960 10/17/96 IBMj 338 0.8820 0.0020 0.0750 0.0020 10/17/96 MSFTj 63 0.1000 0.0010 0.0180 0.0010 10/17/96 SP500j 6 0.0070 0.0010 0.0020 0.0010 10/18/96 AAPLj 87 86.5840 0.9910 0.9990 0.9990 10/18/96 IBMj 195 0.2220 0.0010 0.0040 0.0010 10/18/96 MSFTj 229 0.2390 0.0010 0.0020 0.0010 10/18/96 SP500j 154 0.1540 0.0010 0.0010 0.0010 10/19/96 AAPLj 0 0.0000 . . 0.9990 10/19/96 IBMj 3 0.0010 0.0000 0.0010 0.0000 10/19/96 MSFTj 1 0.0000 0.0000 0.0000 0.0000 10/19/96 SP500j 39 0.0340 0.0000 0.0010 0.0000 10/20/96 AAPLj 40 39.8860 0.9970 0.9980 0.9970 10/20/96 IBMj 0 0.0000 . . 0.0000 10/20/96 MSFTj 0 0.0000 . . 0.0000 10/20/96 SP500j 0 0.0000 . . 0.0000