Date Contract #Units $Volume Low High Last 10/21/96 AAPLk 5 2.5000 0.5000 0.5000 0.5000 10/21/96 IBMk 1 0.3980 0.3980 0.3980 0.3980 10/21/96 MSFTk 6 2.8980 0.3980 0.5000 0.3980 10/21/96 SP500k 9 1.0200 0.1000 0.1300 0.1300 10/22/96 AAPLk 76 16.6070 0.2010 0.3400 0.2100 10/22/96 IBMk 50 16.0210 0.2750 0.3500 0.3000 10/22/96 MSFTk 64 23.8650 0.3500 0.5000 0.3800 10/22/96 SP500k 101 15.2180 0.1100 0.2230 0.1100 10/23/96 AAPLk 37 7.8870 0.2000 0.2250 0.2000 10/23/96 IBMk 70 23.5660 0.3000 0.3800 0.3800 10/23/96 MSFTk 51 20.1150 0.3560 0.4200 0.3750 10/23/96 SP500k 37 4.3480 0.1100 0.1550 0.1250 10/24/96 AAPLk 82 12.1630 0.1200 0.1890 0.1250 10/24/96 IBMk 75 24.5830 0.3000 0.4300 0.3000 10/24/96 MSFTk 85 37.4740 0.3850 0.5000 0.5000 10/24/96 SP500k 52 5.9990 0.1000 0.1450 0.1000 10/25/96 AAPLk 78 9.6000 0.1000 0.1430 0.1430 10/25/96 IBMk 29 7.9890 0.2500 0.3500 0.2500 10/25/96 MSFTk 50 24.7200 0.4350 0.5000 0.5000 10/25/96 SP500k 4 0.5180 0.1190 0.1400 0.1400 10/26/96 AAPLk 40 10.9220 0.1490 0.6000 0.1500 10/26/96 IBMk 17 4.4310 0.2300 0.2980 0.2550 10/26/96 MSFTk 27 15.7200 0.5100 0.6950 0.5350 10/26/96 SP500k 12 1.0000 0.0800 0.0900 0.0800 10/27/96 AAPLk 20 4.0450 0.1500 0.3450 0.1570 10/27/96 IBMk 35 7.7250 0.2010 0.2450 0.2010 10/27/96 MSFTk 8 4.3200 0.5300 0.5600 0.5300 10/27/96 SP500k 76 6.3160 0.0800 0.0840 0.0800 10/28/96 AAPLk 54 9.0800 0.1560 0.2350 0.1900 10/28/96 IBMk 123 28.3870 0.1210 0.2700 0.2440 10/28/96 MSFTk 94 55.0250 0.5300 0.6000 0.5800 10/28/96 SP500k 57 4.4060 0.0650 0.0930 0.0650 10/29/96 AAPLk 86 11.8020 0.1000 0.1900 0.1570 10/29/96 IBMk 38 8.9910 0.2200 0.2450 0.2420 10/29/96 MSFTk 47 27.5650 0.5500 0.6000 0.6000 10/29/96 SP500k 60 2.9430 0.0360 0.0820 0.0670 10/30/96 AAPLk 169 20.6890 0.0770 0.1550 0.0850 10/30/96 IBMk 134 32.6760 0.2100 0.3490 0.2570 10/30/96 MSFTk 134 85.3330 0.6000 0.8000 0.6100 10/30/96 SP500k 158 9.1280 0.0490 0.0650 0.0490 10/31/96 AAPLk 282 23.1850 0.0700 0.1550 0.0700 10/31/96 IBMk 262 80.0040 0.2800 0.3490 0.3490 10/31/96 MSFTk 98 57.3300 0.5520 0.6150 0.5650 10/31/96 SP500k 192 9.3580 0.0380 0.0590 0.0520 11/01/96 AAPLk 30 3.4310 0.1000 0.1200 0.1200 11/01/96 IBMk 104 30.1440 0.2600 0.3380 0.2600 11/01/96 MSFTk 87 53.3090 0.6000 0.6250 0.6000 11/01/96 SP500k 166 14.5620 0.0500 0.2000 0.2000 11/02/96 AAPLk 40 4.1500 0.1000 0.1050 0.1000 11/02/96 IBMk 3 0.7200 0.2400 0.2400 0.2400 11/02/96 MSFTk 3 1.7400 0.5800 0.5800 0.5800 11/02/96 SP500k 14 1.5040 0.1050 0.1390 0.1050 11/03/96 AAPLk 8 0.7100 0.0880 0.0890 0.0880 11/03/96 IBMk 22 5.4220 0.2430 0.2650 0.2440 11/03/96 MSFTk 16 9.4130 0.5850 0.6000 0.5900 11/03/96 SP500k 5 0.4260 0.0820 0.0900 0.0820 11/04/96 AAPLk 97 9.0580 0.0800 0.1100 0.0900 11/04/96 IBMk 114 30.7500 0.2440 0.3040 0.2850 11/04/96 MSFTk 140 86.6280 0.5650 0.6500 0.5870 11/04/96 SP500k 80 5.3310 0.0550 0.0950 0.0690 11/05/96 AAPLk 165 11.2090 0.0510 0.0840 0.0700 11/05/96 IBMk 180 48.3770 0.2500 0.3030 0.2700 11/05/96 MSFTk 91 61.6290 0.6450 0.6990 0.6610 11/05/96 SP500k 159 5.6390 0.0150 0.0580 0.0580 11/06/96 AAPLk 186 12.7730 0.0660 0.1000 0.0660 11/06/96 IBMk 97 17.2420 0.0500 0.2700 0.1800 11/06/96 MSFTk 85 61.3210 0.6700 0.7850 0.7130 11/06/96 SP500k 77 1.7590 0.0170 0.0450 0.0250 11/07/96 AAPLk 390 22.6890 0.0090 0.0850 0.0850 11/07/96 IBMk 336 35.9070 0.0870 0.1990 0.1000 11/07/96 MSFTk 262 231.3650 0.8000 0.9200 0.8990 11/07/96 SP500k 217 4.9970 0.0170 0.0270 0.0220 11/08/96 AAPLk 242 18.3160 0.0600 0.1000 0.0650 11/08/96 IBMk 306 26.0300 0.0700 0.1250 0.0750 11/08/96 MSFTk 316 285.4780 0.8050 0.9760 0.9750 11/08/96 SP500k 204 3.8740 0.0050 0.0350 0.0350 11/09/96 AAPLk 208 8.0820 0.0100 0.0610 0.0100 11/09/96 IBMk 155 11.8690 0.0620 0.0940 0.0800 11/09/96 MSFTk 106 92.8180 0.8470 0.9250 0.9000 11/09/96 SP500k 80 0.6020 0.0050 0.0100 0.0060 11/10/96 AAPLk 402 3.6950 0.0010 0.0290 0.0100 11/10/96 IBMk 154 12.0000 0.0700 0.0910 0.0850 11/10/96 MSFTk 81 75.4520 0.8670 0.9500 0.9380 11/10/96 SP500k 251 1.2820 0.0020 0.0100 0.0030 11/11/96 AAPLk 884 3.2640 0.0010 0.0190 0.0040 11/11/96 IBMk 576 31.2800 0.0440 0.0720 0.0540 11/11/96 MSFTk 372 352.8790 0.9200 0.9990 0.9520 11/11/96 SP500k 470 1.5280 0.0010 0.0150 0.0020 11/12/96 AAPLk 715 3.7400 0.0010 0.0200 0.0100 11/12/96 IBMk 604 28.7460 0.0030 0.0600 0.0550 11/12/96 MSFTk 387 368.2520 0.9390 0.9900 0.9390 11/12/96 SP500k 711 2.1230 0.0010 0.0250 0.0020 11/13/96 AAPLk 272 1.4560 0.0010 0.0280 0.0010 11/13/96 IBMk 319 12.2970 0.0010 0.0610 0.0100 11/13/96 MSFTk 205 200.3950 0.9480 0.9990 0.9860 11/13/96 SP500k 218 0.3420 0.0010 0.0100 0.0010 11/14/96 AAPLk 294 0.9980 0.0010 0.0450 0.0010 11/14/96 IBMk 731 14.7620 0.0010 0.2500 0.0030 11/14/96 MSFTk 339 335.9120 0.9690 0.9990 0.9960 11/14/96 SP500k 571 0.8120 0.0010 0.0200 0.0010 11/15/96 AAPLk 119 0.1190 0.0010 0.0010 0.0010 11/15/96 IBMk 459 201.1680 0.0010 0.9990 0.9990 11/15/96 MSFTk 268 177.8610 0.0010 0.9990 0.0500 11/15/96 SP500k 3 0.0040 0.0000 0.0020 0.0000 11/16/96 AAPLk 27 0.0000 0.0000 0.0000 0.0000 11/16/96 IBMk 0 0.0000 -1.0 -1.0 0.9990 11/16/96 MSFTk 38 0.0380 0.0010 0.0010 0.0010 11/16/96 SP500k 0 0.0000 -1.0 -1.0 0.0000 11/17/96 AAPLk 71 0.0710 0.0010 0.0010 0.0010 11/17/96 IBMk 1 1.0000 1.0000 1.0000 1.0000 11/17/96 MSFTk 5 4.6850 0.9370 0.9370 0.9370 11/17/96 SP500k 74 0.0740 0.0010 0.0010 0.0010