info@tamealps.com +91 94145 70283
Highest Open Interest at 33000 Put Side is 1400800 Contract Highest Open Interest at 34500 Call Side is 1712925 Contract PCR : 0.73

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
50 50 4233.75 4652.25 4233.75 4562.129100.00 3.05 5.8 2.85 3.55 279,900 279,900
0 0 0 0 0 3935.929200.00 3.05 5.95 3 3.8 39,400 39,400
0 0 0 0 0 3835.9529300.00 3.05 6.05 3.05 4.25 22,750 22,750
0 0 0 0 0 373629400.00 3.05 5.95 3.05 4 13,300 13,300
75 25 4235.25 4235.25 4235.25 4235.2529500.00 4.65 6.65 3.2 3.95 -65,025 467,650
150 0 4204.7 4204.7 3848.9 3848.929600.00 6.8 9.4 3.4 4.2 33,825 45,475
0 0 0 0 0 3858.7529700.00 8.95 9 3.6 4.45 2,700 11,050
0 0 0 0 0 3759.1529800.00 5.9 9.3 3.65 4.9 14,725 21,500
0 0 0 0 0 3659.629900.00 6.9 9.6 4.25 5.2 -30,825 31,825
325 300 3414.8 3507.25 3414.8 3507.2530000.00 9.3 11 4.55 5.5 294,800 601,075
0 0 0 0 0 3460.7530100.00 9.75 17.3 4.8 5.65 18,100 29,525
0 0 0 0 0 3361.530200.00 12 16.3 4.75 5.85 48,375 70,750
25 0 0 0 0 3146.1530300.00 13 14.95 5.2 6.15 -34,975 281,250
0 0 0 0 0 3918.4530400.00 13.45 16.6 5.5 6.55 25,675 58,300
250 250 3123 3123 3123 312330500.00 9.8 18.55 6 6.95 240,250 602,650
75 -150 3004.55 3004.55 3004.55 3004.5530600.00 16.3 20.4 6.2 7.3 61,175 85,600
0 0 0 0 0 3941.130700.00 22 23.45 6.45 7.75 69,825 121,000
0 0 0 0 0 3842.7530800.00 19.5 26.2 7.05 8.35 89,325 146,800
0 0 0 0 0 3744.6530900.00 21.6 29.7 7.7 9.3 30,350 77,925
1,550 1,075 2369.7 2750 2369.7 268031000.00 26.5 34.25 8.45 10.2 155,325 951,550
25 0 0 0 0 2722.431100.00 28.4 39.75 9 11.15 35,300 79,075
25 0 0 0 0 2615.1531200.00 43.45 45.5 9.7 11.85 30,225 111,400
150 0 0 0 0 253131300.00 41.6 51.5 10.7 13.25 17,725 111,875
1,025 1,000 2181.4 2277.05 2169.4 2206.631400.00 44.15 59.25 11.95 15.1 41,550 119,400
2,025 1,375 1760 2318.65 1745 2115.3531500.00 39.25 67.6 13.2 16.6 182,500 911,650
975 500 2113 2195.55 1911 2009.231600.00 67.05 77.6 14.85 19.1 134,875 191,800
25 0 1876.7 1876.7 1858.75 1858.7531700.00 56.2 87.15 17.2 22.15 84,475 165,675
425 375 1444.3 1999.9 1444.3 1829.2531800.00 78.5 99.2 20 25.65 124,700 205,250
575 525 1357.05 1793.55 1233.25 1704.2531900.00 77.5 112.65 23.4 29.35 111,025 174,225
30,900 -12,350 1280 1861.9 1135 1617.3532000.00 86.55 129.25 27.65 34.65 63,450 1,207,200
2,775 1,650 1202.3 1742.45 1081.6 1510.532100.00 79.85 148.25 31.8 40.35 76,800 211,475
4,700 100 1111.35 1665.3 995.8 1450.132200.00 120.05 169.1 36.75 47.6 93,550 235,900
2,150 -175 1023.8 1555.3 911.3 1370.3532300.00 129.65 191.5 42.35 55.7 84,450 215,150
14,375 3,600 863.15 1465.55 829.5 1210.9532400.00 155.55 219.45 49.2 65.75 109,100 233,475
48,625 2,050 838 1392 753.65 1166.232500.00 193.15 248.2 56.85 76.15 135,925 1,350,850
12,425 3,850 767.9 1300 685.65 1087.5532600.00 215.95 281.4 66.4 89.5 104,075 205,650
11,900 900 714.95 1193.1 622.05 997.7532700.00 239.35 317.4 76.95 104.8 168,250 278,800
14,150 -8,900 665.2 1120.25 563.3 910.8532800.00 269.5 358.25 89.5 121.8 163,600 347,050
16,225 -5,925 538.9 1039.55 504.45 824.6532900.00 306.7 399.7 103.95 141.6 84,650 250,325
200,400 -104,100 575 958.9 450.05 756.2533000.00 374 446 120 164.3 490,475 1,400,800
39,100 -85,375 475.05 878.85 399.55 672.5533100.00 393.3 496.2 136 190.7 121,950 290,525
71,450 -120,525 480.1 799.2 353.35 610.1533200.00 429.1 549.9 160 219.85 149,350 332,950
138,550 -159,725 383.7 726.5 310.05 540.3533300.00 480 609.85 184.2 253.35 144,775 408,750
188,750 -75,100 349.3 652.9 271 481.4533400.00 533.75 667.1 211.75 289.85 246,425 408,950
1,046,325 -12,400 266.85 582.6 235 420.633500.00 579.25 730.4 242.95 329.55 579,500 1,183,475
422,425 123,050 234.55 519.15 203.55 367.333600.00 645.55 799 277.25 374.15 192,650 347,075
634,850 177,800 190.95 459.4 174.2 318.0533700.00 695.05 863.2 316.25 423.05 199,675 307,125
678,525 112,025 168.95 405 150.1 270.7533800.00 784.5 939.8 360.1 476.25 77,725 202,425
468,650 -28,450 155.85 352.9 127.95 228.933900.00 881.05 1016.35 407.35 533.3 -12,550 68,050
1,688,825 -433,875 141.6 305 107.5 190.534000.00 914.6 1100 457.3 595.4 -79,950 383,025
483,750 -20,750 117.1 262 91.1 157.734100.00 1031.85 1171.15 515.25 660.15 17,500 44,025
510,275 -148,300 90.95 224 76.7 128.8534200.00 1117.5 1257.55 575 733.35 5,250 47,550
712,300 96,900 75.4 188.6 63.9 103.934300.00 1221.35 1334.7 637.8 810.45 -1,950 22,600
405,025 40,650 66.05 159.6 53.45 84.534400.00 1270.15 1423.6 709.45 903.3 -1,525 28,300
1,712,925 51,975 68.2 134.1 44.75 67.334500.00 1356.35 1527.4 782.5 967.25 -825 207,300
367,250 -23,525 48.4 113.15 37.7 53.934600.00 1425.95 1477.9 865.2 1060.25 -800 20,700
512,925 203,825 20 94.6 20 42.834700.00 1519 1615 943.3 1142.1 -3,275 17,925
471,575 89,175 28.65 78.75 26.55 34.634800.00 1747.9 1747.9 1030 1230.95 -50 13,150
265,900 18,075 43.4 65.5 22.95 27.934900.00 1709.7 1709.7 1150.6 1348.65 -250 4,650
1,578,250 54,925 27 54.6 20 23.1535000.00 1894.75 1984.85 1212.65 1448.75 -2,050 73,675
231,600 -5,625 26.05 45.35 16.55 19.1535100.00 1904.9 1904.9 1365.7 1511.35 75 2,500
464,100 43,900 15.15 37.85 14.05 1635200.00 1869.1 1869.1 1445.7 1629.25 -550 7,950
277,900 -94,150 20.9 31.8 12.2 13.735300.00 1640 1874.1 1577.85 1690.7 -375 1,625
290,175 -170,100 16.25 27.1 10.9 1235400.00 1676.85 2043.8 1662.35 1712.7 -100 1,550
1,147,575 151,650 15.3 23.25 9.85 10.635500.00 2316.5 2480 1700 1937.65 -1,475 47,675
228,450 43,275 14 19.8 8.3 9.5535600.00 1927.5 2205.35 1927.5 1977.4 -600 1,450
229,125 48,600 10.2 17 8 8.635700.00 1995.5 2200 1995.5 2104 50 2,400
342,075 110,450 11 14.8 7 7.6535800.00 2750.4 2750.4 1980 2206.85 -125 8,150
174,725 64,175 7.75 13.05 6.6 7.0535900.00 2190 2267.8 2190 2267.8 0 1,225
1,433,925 189,125 9.9 11.8 6.3 6.636000.00 2825.05 2933 2220 2403.9 -1,925 40,150
199,975 71,775 9.4 10.45 5.9 6.236100.00 2400 2600 2370 2512.5 -75 4,050
136,275 14,875 8.85 10 5.3 5.736200.00 2938.7 2938.7 2605 2605 0 950
96,725 7,225 7.85 8.45 5 5.336300.00 2923.85 2923.85 2762.55 2762.55 0 1,675
82,425 -1,450 9.2 9.2 4.8 5.136400.00 2803 2803 2803 2803 -25 850
549,750 -79,825 7.55 7.85 4.7 4.8536500.00 3319 3473.85 2707.7 2902.35 -1,275 7,250
68,650 -7,525 6.85 7.55 4.25 4.636600.00 3230.05 3230.05 3038.05 3038.05 -50 275
54,375 -32,075 7 7.4 3.55 4.436700.00 0 0 0 3100 0 125
64,525 -73,050 6 6 3.55 4.236800.00 3753.4 3753.4 2900.65 2900.65 -25 1,075
42,000 -79,850 6.9 6.9 3.65 4.1536900.00 0 0 0 3135.1 0 175
960,675 -206,400 6.75 6.95 3.35 3.9537000.00 3779.35 3780 3310 3393.75 400 9,400
19,275 -16,575 6.3 6.3 2.65 3.737100.00 0 0 0 3094.4 0 25
77,850 5,500 5.25 5.25 2.7 3.437200.00 0 0 0 3550 0 125
27,850 -5,125 5.8 5.8 2.75 3.4537300.00 0 0 0 3250 0 50
14,050 -4,200 4.8 5.1 2.95 3.437400.00 0 0 0 3006.65 0 75
413,800 -48,625 5.8 5.8 2.65 3.337500.00 3782.75 4184.1 3782.75 4184.1 100 1,625
14,575 3,200 5 5.2 2.65 3.3537600.00 0 0 0 2958.8 0 0
11,075 -1,450 4.65 4.8 2.65 3.2537700.00 4122.5 4122.5 4122.5 4122.5 0 100
12,575 -7,950 4.55 5.45 2.8 3.337800.00 4650.8 4650.8 3565.95 3565.95 50 75
8,025 -8,050 5.4 5.4 2.9 3.2537900.00 0 0 0 1563.15 0 0
358,850 -54,225 4 4.6 2.65 3.0538000.00 4590 4590 4300 4443.35 -50 2,775
3,025 -2,875 4.45 4.45 2.85 3.0538100.00 0 0 0 1675.3 0 0
7,475 -700 3.55 4.3 2.55 2.8538200.00 0 0 0 1733.05 0 0
3,925 -2,825 4.15 4.5 2.7 2.9538300.00 0 0 0 1791.85 0 0
3,000 225 3.65 4.4 2.2 2.838400.00 0 0 0 1851.75 0 0
83,725 -61,300 4.7 5 2.45 2.7538500.00 5081.35 5081.35 4759.05 4759.05 100 4,650
4,375 -1,175 4.25 4.25 2.45 2.638600.00 0 0 0 1974.7 0 0
4,000 1,750 4.2 4.2 2.4 2.6538700.00 0 0 0 2037.7 0 0
1,850 -3,575 4.2 4.25 2.25 2.5538800.00 0 0 0 2101.8 0 0
2,000 -625 4.45 4.45 2.25 2.538900.00 0 0 0 2166.85 0 0
313,625 -94,500 3.55 3.7 2.05 2.339000.00 5985.5 5985.5 5330.55 5330.55 0 375
2,925 600 4.1 4.1 2.15 2.439100.00 0 0 0 2300 0 0
5,575 4,650 4.05 4.05 1.95 2.3539200.00 0 0 0 2368 0 0
3,000 425 4.9 4.9 1.8 2.239300.00 0 0 0 2437 0 0
3,125 1,750 4 4.15 1.95 2.2539400.00 0 0 0 2506.95 0 0
179,025 -12,325 3.95 3.95 1.9 2.0539500.00 0 0 0 5526.15 0 25
5,525 1,550 4.45 5.8 1.9 2.1539600.00 0 0 0 2649.55 0 0
3,900 -300 4.9 4.95 1.65 239700.00 0 0 0 2722.2 0 0
8,150 1,100 4.7 4.7 1.75 2.139800.00 0 0 0 2795.75 0 0
2,650 1,225 4.45 4.45 1.65 239900.00 0 0 0 2871.85 0 0
211,050 -53,725 3.85 3.9 1.75 1.8540000.00 0 0 0 2947.25 0 0
1,575 125 4.35 4.35 1.6 2.0540100.00 0 0 0 3023.5 0 0
2,500 -150 3.25 3.25 1.45 1.940200.00 0 0 0 3099 0 0
2,950 1,850 3.6 3.6 1.75 1.9540300.00 0 0 0 3176.65 0 0
1,075 150 3.4 3.4 1.4 1.9540400.00 0 0 0 3255.1 0 0
62,300 -700 3.35 3.35 1.75 1.8540500.00 0 0 0 3334.3 0 0
1,225 -100 3.25 3.25 1.8 2.0540600.00 0 0 0 3414.25 0 0
1,375 -24,375 3.35 3.35 1.5 1.9540700.00 0 0 0 3494.9 0 0
1,200 775 3.5 3.5 1.8 1.9540800.00 0 0 0 3576.25 0 0
5,525 -31,275 3.65 3.65 1.8 2.0540900.00 0 0 0 3658.25 0 0
207,100 -124,750 2.8 3 1.55 1.741000.00 0 0 0 4830 0 575
4,550 2,575 2.95 2.95 1.75 1.8541100.00 0 0 0 3824.25 0 0
1,550 1,550 2.65 2.7 1.8 1.9541200.00 0 0 0 3908.2 0 0
2,125 1,450 3.2 3.45 1.8 241300.00 0 0 0 3992.8 0 0
6,300 2,450 2.9 2.9 1.75 1.941400.00 0 0 0 4077.95 0 0
774,700 -109,575 2.45 2.65 1.55 1.741500.00 0 0 0 4163.65 0 0
Highest Open Interest at 32500 Put Side is 1214925 Contract Highest Open Interest at 34000 Call Side is 2122700 Contract PCR : 0.48

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
50 50 1857.5 4450.05 1857.5 4268.7529500.00 3.65 10.25 3.65 4.75 532,675 532,675
150 150 3354.7 3354.7 3354.7 3354.729600.00 4.75 7.2 4.6 5.6 11,650 11,650
0 0 0 0 0 3858.7529700.00 6.05 8.3 4.2 6 8,350 8,350
0 0 0 0 0 3759.1529800.00 7.85 9.1 5.35 6.95 6,775 6,775
0 0 0 0 0 3659.629900.00 9 11.25 4.1 7.6 62,650 62,650
25 25 3916.65 3916.65 3916.65 3916.6530000.00 5 11.85 4.8 8.85 306,275 306,275
0 0 0 0 0 3460.7530100.00 6 18.9 5.5 10.05 11,425 11,425
0 0 0 0 0 3361.530200.00 10 19 5.5 11.35 22,375 22,375
25 0 0 0 0 3146.1530300.00 15.75 19 7.8 12.75 51,675 316,225
0 0 0 0 0 3918.4530400.00 17.95 18.95 8.6 14.55 19,400 32,625
0 0 3355.65 3355.65 3306.45 3306.4530500.00 18.95 20.7 9.4 16.95 78,825 362,400
225 225 2720.5 2720.5 2712.35 2712.3530600.00 22 23.35 10 18.8 1,625 24,425
0 0 0 0 0 3941.130700.00 10.05 26.35 10 21.4 25,950 51,175
0 0 0 0 0 3842.7530800.00 24.3 29.75 11.8 24.1 38,450 57,475
0 0 0 0 0 3744.6530900.00 26.25 33.8 12.95 27.15 31,925 47,575
475 225 2871 3053.2 2100 2165.4531000.00 34.95 39 14.15 31.45 494,225 796,225
25 25 2722.4 2722.4 2722.4 2722.431100.00 21.25 48.1 15.45 35.15 28,075 43,775
25 0 0 0 0 2615.1531200.00 33.15 49.5 16.95 39.55 51,600 81,175
150 0 2531 2531 2531 253131300.00 46.15 56.2 18.55 44.45 46,825 94,150
25 0 0 0 0 2212.531400.00 36.4 63.1 20.55 51.1 43,100 77,850
650 275 2461.6 2501.3 1494.1 1696.531500.00 40.55 72.4 22.6 57.75 317,475 729,150
475 425 2316.1 2399 1801.05 1801.0531600.00 55 81.4 25.2 66.35 35,900 56,925
25 0 0 0 0 1758.0531700.00 67.65 93.55 28.1 74.6 18,775 81,200
50 25 2151.9 2191.75 1445.75 1445.7531800.00 48.1 106.3 31.45 84.7 34,450 80,550
50 0 0 0 0 174031900.00 52.95 120.9 35.3 97 26,800 63,200
43,250 28,925 1960 2030 1167.1 1232.4532000.00 63.05 137.55 40 110.35 387,450 1,143,750
1,125 850 1703.75 1917 1124.85 1162.332100.00 70.75 156.1 45.2 127.15 104,600 134,675
4,600 4,525 1733 1806.2 997.15 1052.332200.00 103.95 176.5 50.6 143.4 74,425 142,350
2,325 2,225 1645 1728.2 930.2 997.632300.00 86.7 200 57.5 163.45 40,975 130,700
10,775 10,600 1551.75 1636.45 853.05 926.432400.00 100 235.8 65 185.25 36,725 124,375
46,575 25,850 1358 1567.95 780 854.0532500.00 120 255.05 73.35 210.65 304,700 1,214,925
8,575 8,225 1441.3 1466.2 711 783.532600.00 119.95 287.8 83.7 237.85 17,425 101,575
11,000 10,450 1337.6 1386.45 647.6 709.4532700.00 122.6 323 94.45 269.75 35,875 110,550
23,050 21,050 1282.6 1300 587.55 646.632800.00 168.3 362.05 107.05 305.2 92,425 183,450
22,150 18,200 1176.05 1217.35 527.85 586.4532900.00 179.8 404.2 121.65 342.45 74,400 165,675
304,500 205,400 1095 1138.9 473.3 529.5533000.00 197.9 449.75 136.5 381.15 234,275 910,325
124,475 121,025 1029.9 1055.05 422 470.433100.00 225.6 498.25 155 427.7 120,075 168,575
191,975 178,900 963.6 975 374.65 426.5533200.00 199 550 175 470.5 38,200 183,600
298,275 244,250 877.65 900 331.1 378.133300.00 344 605.7 197.5 521.6 4,025 263,975
263,850 183,475 816.8 827 290.2 333.6533400.00 280.05 665.25 222.85 578.1 53,950 162,525
1,058,725 601,600 586 756.7 252.4 289.633500.00 412 728.15 250 638 73,225 603,975
299,375 132,900 621 691.3 219.85 251.7533600.00 365.3 794.25 281.2 705.85 42,400 154,425
457,050 126,250 550.9 627.5 189.5 217.9533700.00 489.9 865 314.25 765.25 -100 107,450
566,500 323,600 480 566.85 163.05 189.733800.00 488.05 941.4 350.6 834.25 51,975 124,700
497,100 294,275 401.25 509.95 139.15 162.0533900.00 510.35 1016.95 391 908.7 37,000 80,600
2,122,700 1,050,875 415 455 117.85 137.8534000.00 599.95 1094.95 432.85 980.8 128,775 462,975
504,500 323,925 336.1 405.95 100.55 117.634100.00 650 1164.2 483.65 1066.75 -7,625 26,525
658,575 430,400 311.95 359.7 85 99.734200.00 575.55 1256.75 534.6 1154.8 -12,800 42,300
615,400 332,725 245.6 326.6 71.3 83.8534300.00 651.35 1344.15 590.15 1232.1 -14,475 24,550
364,375 157,500 227.35 285.85 60.25 71.134400.00 721.2 1419.9 653.75 1307.8 5,400 29,825
1,660,950 594,875 225.05 246.2 50.8 60.1534500.00 759.05 1518.55 715 1403.7 -53,750 208,125
390,775 195,275 180.55 209.35 43.8 51.3534600.00 850.65 1599.35 783.3 1492.05 -9,125 21,500
309,100 104,700 138.55 178.3 37.2 43.634700.00 938.2 1702.25 859.45 1604.1 -14,875 21,200
382,400 -231,825 115.6 152.5 31.6 37.2534800.00 1043.65 1790.05 936.5 1717.65 1,275 13,200
247,825 37,100 100.15 130.9 27.35 32.134900.00 1140.05 1883.65 1030 1810.95 -1,175 4,900
1,523,325 472,100 77 111 23.6 2835000.00 1163.85 1981 1091.9 1875.75 -11,050 75,725
237,225 137,450 69 94.1 20.7 24.435100.00 1322.15 2010.5 1220.3 1973.9 -850 2,425
420,200 234,025 52 79.15 18.45 21.5535200.00 1334.25 2135.05 1262.3 2073.6 -875 8,500
372,050 186,025 45.25 66.8 14 1935300.00 1536.4 2173.6 1412.65 2108.95 -525 2,000
460,275 307,825 69.45 69.45 14 16.7535400.00 1660.1 2301.5 1489.3 2262.1 -200 1,650
995,925 376,125 40 49 12.95 15.0535500.00 1600.05 2463.25 1540.55 2342.85 2,650 49,150
185,175 22,525 29.15 43.05 11.9 13.735600.00 1695.35 2427.5 1659.05 2427.5 -175 2,050
180,525 75,350 33.45 37.6 10.2 12.5535700.00 1800 2589.25 1783.45 2578.35 -75 2,350
231,625 47,850 25.1 32.9 9.9 11.535800.00 2124.05 2556.2 1858.15 2556.2 0 8,275
110,550 30,225 24.75 29.2 9.15 10.7535900.00 2150 2833 2078 2768.75 425 1,225
1,244,800 510,300 19.05 25.5 8.6 9.8536000.00 2150 2948.85 2037.25 2866.2 -100 42,075
128,200 56,500 17 22.9 7.9 936100.00 2367.15 3067.8 2186.35 2998.15 25 4,125
121,400 15,025 16.7 20.55 7.35 8.536200.00 2460.15 2460.15 2405.65 2433.25 0 950
89,500 200 14.4 18.6 6.9 7.8536300.00 2450 2711.95 2450 2711.95 -100 1,675
83,875 24,075 12.75 16.5 6.5 7.6536400.00 2533.95 3225 2533.9 3225 200 875
629,575 -271,475 10.5 15.1 6.1 7.3536500.00 2676.3 3429.7 2555 3319.9 475 8,525
76,175 32,675 10.2 13.75 5.6 736600.00 2781.65 2833.4 2770.7 2800.5 0 325
86,450 47,250 10 14.95 5.4 6.436700.00 0 0 0 3100 0 125
137,575 92,825 9 19.7 5.15 636800.00 3150 3615 3146.3 3615 25 1,100
121,850 72,500 14.05 14.05 4.9 5.836900.00 3100 3135.1 3100 3135.1 50 175
1,167,075 569,225 8.65 10 5.1 6.1537000.00 3103 3889.55 3030 3824.55 -75 9,000
35,850 17,975 8.5 9.4 4.75 5.4537100.00 0 0 0 3094.4 0 25
72,350 53,900 12.7 12.7 4.2 5.437200.00 0 0 0 3550 0 125
32,975 4,375 14.75 14.75 4.1 4.937300.00 0 0 0 3250 0 50
18,250 2,100 7.05 12.95 4.1 4.9537400.00 0 0 0 3006.65 0 75
462,425 132,075 5.75 7.9 4.2 5.1537500.00 3650 4574.8 3500 4547.4 0 1,525
11,375 -425 6.4 7.1 4.2 5.1537600.00 0 0 0 2958.8 0 0
12,525 1,150 6.8 7.4 4.45 5.3537700.00 4137.05 4137.05 3828 3828 25 100
20,525 14,000 6.5 8.8 4.3 5.1537800.00 3812.95 3812.95 3812.95 3812.95 0 25
16,075 9,450 5.9 7.65 4.2 5.2537900.00 0 0 0 1563.15 0 0
413,075 143,900 5 6.9 4 4.838000.00 4085.2 4831.25 4036.45 4789.95 -100 2,825
5,900 1,350 5.45 6.5 3.85 538100.00 0 0 0 1675.3 0 0
8,175 5,850 6.65 7.8 3.5 4.5538200.00 0 0 0 1733.05 0 0
6,750 3,300 5.85 6.7 3.5 4.9538300.00 0 0 0 1791.85 0 0
2,775 1,150 7.8 7.8 3.55 4.6538400.00 0 0 0 1851.75 0 0
145,025 3,975 5.65 5.9 3.4 4.2538500.00 4564.15 5355.3 4438.7 5343.15 75 4,550
5,550 475 5.5 5.5 3.35 4.438600.00 0 0 0 1974.7 0 0
2,250 -1,000 5.4 5.45 3.15 4.2538700.00 0 0 0 2037.7 0 0
5,425 800 7 7 2.95 4.2538800.00 0 0 0 2101.8 0 0
2,625 -375 5.45 5.7 2.95 4.4538900.00 0 0 0 2166.85 0 0
408,125 122,075 5 6.95 2.75 4.1539000.00 5048.6 5764.1 5048.6 5764 0 375
2,325 250 7.5 7.5 2.8 439100.00 0 0 0 2300 0 0
925 -75 5.5 5.7 2.75 4.0539200.00 0 0 0 2368 0 0
2,575 1,650 5.4 7.8 2.6 3.7539300.00 0 0 0 2437 0 0
1,375 1,075 5.75 5.75 2.8 3.9539400.00 0 0 0 2506.95 0 0
191,350 42,500 5.3 5.3 2.35 3.639500.00 5664.9 5664.9 5526.15 5526.15 0 25
3,975 1,725 5.35 5.35 2.6 3.939600.00 0 0 0 2649.55 0 0
4,200 2,000 5.35 5.35 2.35 3.7539700.00 0 0 0 2722.2 0 0
7,050 6,775 3.05 4.95 2.1 3.8539800.00 0 0 0 2795.75 0 0
1,425 1,425 2.95 4.95 2.45 3.9539900.00 0 0 0 2871.85 0 0
264,775 125,925 5 5.1 2.25 3.3540000.00 0 0 0 2947.25 0 0
1,450 1,450 3.05 4.4 2.45 3.7540100.00 0 0 0 3023.5 0 0
2,650 2,650 3 4.6 2.1 3.740200.00 0 0 0 3099 0 0
1,100 150 3.05 4.55 2.3 3.6540300.00 0 0 0 3176.65 0 0
925 925 2.9 4.15 2.2 3.640400.00 0 0 0 3255.1 0 0
63,000 56,475 3.9 4.3 2.2 3.2540500.00 0 0 0 3334.3 0 0
1,325 1,325 3 4.35 2.15 3.5540600.00 0 0 0 3414.25 0 0
25,750 25,750 2.9 4.15 1.65 3.340700.00 0 0 0 3494.9 0 0
425 425 2.95 4.7 2.05 3.540800.00 0 0 0 3576.25 0 0
36,800 36,750 2.9 4.05 2.6 3.5540900.00 0 0 0 3658.25 0 0
331,850 186,000 3.95 4.2 2.15 3.341000.00 0 0 0 4830 0 575
1,975 1,975 2.95 4.1 1.65 3.541100.00 0 0 0 3824.25 0 0
0 0 0 0 0 7.641200.00 0 0 0 3908.2 0 0
675 675 2.95 4.15 1.65 3.741300.00 0 0 0 3992.8 0 0
3,850 3,850 2.6 4.15 2.3 3.541400.00 0 0 0 4077.95 0 0
884,275 237,200 3.6 4 2.15 3.1541500.00 0 0 0 4163.65 0 0
Highest Open Interest at 34000 Put Side is 496900 Contract Highest Open Interest at 35000 Call Side is 577325 Contract PCR : 0.85

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 4017.430300.00 10.5 15.8 5.6 8.75 6,800 8,000
0 0 0 0 0 3918.4530400.00 7.35 17.05 7.1 8.8 1,125 1,225
0 0 0 0 0 3819.730500.00 7.5 17.6 6.2 9.15 8,475 12,550
0 0 0 0 0 4039.6530600.00 10.35 20.25 6.3 9.55 0 1,925
0 0 0 0 0 3941.130700.00 7.55 20 7.5 10.5 725 725
0 0 0 0 0 3842.7530800.00 11 23 6.5 10.3 800 1,400
0 0 0 0 0 3744.6530900.00 13.65 24.5 9.9 11.4 800 925
0 0 0 0 0 3623.7531000.00 15.2 27.85 9 11.55 12,400 36,800
0 0 0 0 0 3549.3531100.00 15 28.7 8.35 11.6 775 2,050
0 0 0 0 0 4103.6531200.00 13.15 33.95 10.25 13.6 925 4,825
0 0 0 0 0 4040.5531300.00 14.9 34.9 12.05 14.35 475 3,150
0 0 0 0 0 3943.9531400.00 24 40.3 14.05 15.55 2,125 2,950
275 0 3191.15 3191.15 3045.1 3045.131500.00 20 46.25 14 16.8 15,450 120,175
0 0 0 0 0 3751.931600.00 15.6 48.6 15.05 18.65 3,025 5,625
0 0 0 0 0 3656.531700.00 20 54.9 15.4 20.3 1,900 2,825
0 0 0 0 0 3561.6531800.00 20.2 61.15 16.9 23.45 4,475 4,800
0 0 0 0 0 3467.331900.00 29.5 69.2 20.4 26.05 2,225 3,125
150 100 2573.4 2573.4 2418.55 2440.1532000.00 19.9 78.15 19.9 28 41,050 180,825
0 0 0 0 0 4130.332100.00 31.15 84.95 21.95 28.85 5,375 6,925
0 0 0 0 0 2427.0532200.00 43.25 96 28.2 33.65 16,075 21,000
75 0 2375.7 2375.7 2375.7 2375.732300.00 39.6 102.85 34 38.45 9,700 13,000
25 0 0 0 0 2029.632400.00 66.85 115.1 37.8 41.3 7,000 10,725
450 250 2007.25 2230 2007.25 2212.8532500.00 65.65 130.25 36 47.7 59,000 232,425
75 0 0 0 0 1956.1532600.00 55.5 141 45.1 52.9 12,450 16,625
50 0 2054.95 2109.2 1879.4 2109.232700.00 63.95 157.3 50.15 58.45 6,075 13,075
75 -25 1835.45 1835.45 1835.45 1835.4532800.00 80.05 170.95 56.65 66.65 23,975 31,325
400 325 1726 1726 1445.75 1463.6532900.00 71.8 192.05 61.55 75.45 7,500 17,550
9,250 -2,850 1765.7 1832.35 1368.45 1782.8533000.00 107.9 213.5 73.75 83.9 172,150 402,850
50 0 1557.4 1557.4 1557.4 1557.433100.00 102.45 231.45 84.6 94.45 23,725 30,175
0 0 0 0 0 3856.133200.00 106.5 255.95 88.75 104.7 32,700 48,425
100 75 1509.75 1509.75 1362.05 1394.5533300.00 131.05 279.45 90 113.65 30,200 48,875
225 150 1423.15 1517.15 1152.9 1517.1533400.00 131.8 305.5 117.25 128.9 8,975 22,600
24,150 2,750 1292 1411.6 994.55 135933500.00 158.85 337.05 130 143.65 64,175 197,775
275 125 1235.05 1290 950 1281.633600.00 177.65 365.9 131.5 159.05 61,350 68,550
975 150 1002.7 1246.85 864.55 1192.1533700.00 220 404.4 137.85 177.2 25,775 38,750
7,850 425 1052.95 1169.95 810.5 110933800.00 229.5 440 154.3 200.5 11,350 34,725
950 -1,650 1051.05 1091.05 750 1031.6533900.00 300 480.25 175.25 220.5 22,950 34,450
54,425 13,150 934.95 1011.45 676.15 948.6534000.00 312.1 520 200.2 248.8 236,925 496,900
13,850 7,900 870 937.45 624.85 898.434100.00 330.05 564.75 241.05 267.7 32,425 52,400
16,550 2,550 779.95 870.7 569.25 838.334200.00 373.15 609.75 276 310.55 61,525 95,250
43,475 30,425 702.25 807.75 517.1 765.734300.00 397.95 656.35 301.4 342.1 34,700 66,400
118,425 87,175 637.3 740 469.8 707.9534400.00 432.1 709 350 371.2 30,875 59,550
320,200 121,400 500.4 675 422.95 632.634500.00 455.8 765 380 408 179,700 349,075
137,650 105,375 468.4 610 383.65 574.7534600.00 530 820 422.3 458.75 40,325 53,475
159,775 118,100 466.75 553.15 343.3 521.3534700.00 624 876.9 465 497.1 80,750 100,825
72,875 36,500 438.6 495 305.05 468.734800.00 620.15 944.65 505.05 541.1 18,125 25,700
67,375 46,075 388 440.1 272.55 413.2534900.00 632.2 1003 559.2 596.1 2,975 8,400
577,325 300,800 342.15 393.95 241.8 369.535000.00 715.65 1073.5 606.05 642.55 70,025 114,625
34,850 19,350 306.55 349.8 213.55 324.9535100.00 738.85 1145 664.05 700.85 10,050 11,650
46,050 26,250 276.3 308.3 188.9 289.8535200.00 818.4 1213.05 727 769.7 -4,725 6,100
66,400 39,450 231.05 271.2 165.4 251.4535300.00 867.9 1276 785.8 834.45 1,075 3,025
31,150 16,275 221.5 237.45 145 218.635400.00 917.55 1338.8 852.5 912.5 1,000 2,125
346,950 22,050 199.9 207 127 190.635500.00 1021.4 1460 923.95 969.95 1,350 34,425
39,950 22,275 164.8 179.85 111.75 163.4535600.00 1072.15 1513.9 1015.45 1042.05 100 2,450
38,700 14,250 132.9 156.65 97.55 139.7535700.00 1161.35 1600 1062.8 1125.2 325 2,350
62,075 38,725 114.1 134.45 85 119.9535800.00 1373.9 1575.95 1225.95 1226 75 1,475
33,725 15,325 104.4 115 74 103.835900.00 1337.2 1631.95 1300 1300 -50 525
383,975 46,350 91.55 100 64.15 88.1536000.00 1390.9 1900 1311.9 1372.15 1,650 23,575
24,125 7,350 86.75 93.05 57.15 75.536100.00 1729.35 1729.35 1729.35 1729.35 0 850
49,075 15,425 75.95 88.65 49.2 64.5536200.00 1708.5 1708.5 1708.5 1708.5 0 275
33,775 10,350 62.3 78.5 43.55 55.0536300.00 1676.5 1850.3 1676.5 1679.15 50 500
29,325 9,175 49.95 62.55 37.6 46.3536400.00 1802 2200 1587.4 1686.8 50 400
188,375 42,875 44.25 52.25 32.75 4036500.00 1860 2210 1738.9 1757.95 350 4,125
12,725 4,450 39.15 45.45 29.75 34.2536600.00 1937.8 2166.35 1925 1959.6 50 175
18,100 8,050 34.95 39.9 26.5 30.1536700.00 0 0 0 2628.25 0 100
47,375 4,150 29.65 34.65 23.8 26.4536800.00 2100 2125 2100 2101.75 200 800
24,175 1,950 30.95 32.3 21.25 23.236900.00 0 0 0 1671 0 50
209,150 76,450 21.25 26.5 18.35 20.0537000.00 2350 2830 2213.25 2231 1,650 4,350
11,475 550 22.75 23.1 15.45 18.0537100.00 0 0 0 3094.4 0 25
13,500 5,425 21.35 22.55 15.1 16.537200.00 2669 2669 2669 2669 -25 100
6,075 2,075 18.1 18.55 10.35 14.0537300.00 0 0 0 3287.65 0 25
5,525 1,350 15.4 19.05 10.35 12.9537400.00 2790 2790 2790 2790 25 100
100,375 28,375 13.9 15.6 11.05 11.837500.00 2810.55 3227.15 2745.35 2745.35 50 175
4,075 275 12.85 14.15 10.15 11.337600.00 3225 3225 2958.8 2958.8 0 0
6,000 800 11.8 13.55 9.25 10.437700.00 3342.3 3342.3 3342.3 3342.3 0 75
3,550 1,900 10.55 12.55 8.25 9.637800.00 3449.8 3449.8 3449.8 3449.8 25 25
4,225 1,075 9.95 12.15 6.6 8.937900.00 0 0 0 1563.15 0 0
111,675 51,250 7.4 12.25 6 7.7538000.00 3500 3500 3500 3500 50 575
1,325 -425 9.15 11.7 6 7.0538100.00 0 0 0 1675.3 0 0
350 325 10.25 10.25 4.65 6.538200.00 0 0 0 1733.05 0 0
900 325 8.1 11.85 4.3 6.9538300.00 0 0 0 1791.85 0 0
1,300 725 8.55 11.85 5.35 6.1538400.00 0 0 0 1851.75 0 0
50,450 28,950 7.05 10.05 4.9 5.638500.00 0 0 0 4429.4 0 1,700
1,700 125 7.6 8 3.35 5.7538600.00 0 0 0 1974.7 0 0
1,400 -50 8.3 9 3.4 6.3538700.00 0 0 0 2037.7 0 0
425 425 9.35 9.35 5.15 6.838800.00 0 0 0 2101.8 0 0
1,475 25 7.8 10.5 3.2 6.0538900.00 0 0 0 2166.85 0 0
32,325 6,200 6.35 9 4.8 5.339000.00 0 0 0 3750 0 150
2,000 1,950 7.6 8 5 5.6539100.00 0 0 0 2300 0 0
25 0 0 0 0 14.5539200.00 0 0 0 2368 0 0
375 75 7.45 7.45 6.45 6.539300.00 0 0 0 2437 0 0
50 0 0 0 0 8.5539400.00 0 0 0 2506.95 0 0
23,925 1,425 5.8 8.3 4.55 5.439500.00 0 0 0 2577.8 0 0
600 475 6.35 8.3 5.5 5.539600.00 0 0 0 2649.55 0 0
150 0 0 0 0 8.239700.00 0 0 0 2722.2 0 0
375 0 0 0 0 7.0539800.00 0 0 0 2795.75 0 0
0 0 0 0 0 583.6539900.00 0 0 0 2871.85 0 0
18,450 6,975 4.6 8 4.45 4.940000.00 0 0 0 2947.25 0 0
0 0 0 0 0 53640100.00 0 0 0 3023.5 0 0
0 0 0 0 0 511.940200.00 0 0 0 3099 0 0
950 0 0 0 0 7.940300.00 0 0 0 3176.65 0 0
0 0 0 0 0 468.7540400.00 0 0 0 3255.1 0 0
225 0 0 0 0 8.440500.00 0 0 0 3334.3 0 0
0 0 0 0 0 428.6540600.00 0 0 0 3414.25 0 0
0 0 0 0 0 409.6540700.00 0 0 0 3494.9 0 0
0 0 0 0 0 391.3540800.00 0 0 0 3576.25 0 0
50 0 0 0 0 373.7540900.00 0 0 0 3658.25 0 0
10,075 3,975 5.05 8.4 4.55 5.0541000.00 0 0 0 4830 0 575
0 0 0 0 0 340.541100.00 0 0 0 3824.25 0 0
0 0 0 0 0 7.641200.00 0 0 0 3908.2 0 0
0 0 0 0 0 309.841300.00 0 0 0 3992.8 0 0
0 0 0 0 0 295.341400.00 0 0 0 4077.95 0 0
23,325 20,075 3.4 7.6 3.4 541500.00 0 0 0 4163.65 0 0
Highest Open Interest at 34000 Put Side is 259975 Contract Highest Open Interest at 36000 Call Side is 337625 Contract PCR : 0.74

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 4017.430300.00 20 20 7.65 10.15 1,200 1,200
0 0 0 0 0 3918.4530400.00 5.5 25 5.5 13.55 100 100
0 0 0 0 0 3819.730500.00 10 16.45 7.6 10.15 4,075 4,075
0 0 0 0 0 4039.6530600.00 19.3 19.3 8.1 12 900 1,925
0 0 0 0 0 3941.130700.00 0 0 0 8.2 0 0
0 0 0 0 0 3842.7530800.00 16.25 17 6.95 12.2 600 600
0 0 0 0 0 3744.6530900.00 17.95 17.95 13.3 13.7 125 125
0 0 3451.6 3623.75 3451.6 3623.7531000.00 26 26.05 11.35 15.2 12,875 24,400
0 0 0 0 0 3549.3531100.00 23.15 24.05 10.35 14.7 625 1,275
0 0 0 0 0 4103.6531200.00 20.05 26.4 12.65 18.35 2,150 3,900
0 0 0 0 0 4040.5531300.00 25.7 30.45 15.35 21.65 900 2,675
0 0 0 0 0 3943.9531400.00 29 29.35 17.4 23.25 400 825
275 275 2986.05 3056.8 2986.05 3019.731500.00 33.6 36.25 16.85 25.05 -8,025 104,725
0 0 0 0 0 3751.931600.00 34.6 37.65 20.1 28.5 425 2,600
0 0 0 0 0 3656.531700.00 38.3 44.95 22.65 31.6 675 925
0 0 0 0 0 3561.6531800.00 38.3 42.6 24.5 32 300 325
0 0 0 0 0 3467.331900.00 51.8 53.35 29 36.95 225 900
50 25 2356 2789.15 2356 2710.3532000.00 80.05 80.05 28.7 43 18,700 139,775
0 0 0 0 0 4130.332100.00 57.15 69.1 32 46 325 1,550
0 0 2283.75 2427.05 2283.75 2427.0532200.00 65 75.05 35.55 53 -125 4,925
75 25 2100 2100 2100 210032300.00 90 90 40.55 58.3 500 3,300
25 25 2029.6 2029.6 2029.6 2029.632400.00 90 92.3 44.8 68.35 2,725 3,725
200 0 1985.3 1985.3 1924.05 1924.132500.00 95.75 108 47.25 74.4 59,075 173,425
75 25 1808 1962.85 1808 1956.1532600.00 96.05 113.85 55.35 79.7 1,050 4,175
50 25 1708.55 2023.8 1708.55 2023.832700.00 107.45 128.7 60.15 86.4 4,825 7,000
100 50 1711.55 1993.75 1659.1 1993.7532800.00 127.2 146 66.95 97.55 225 7,350
75 50 1549 1869.05 1549 1701.532900.00 146.55 158.45 74.95 108.35 6,825 10,050
12,100 -600 1560 1824 1448.15 1593.5533000.00 184.95 184.95 81.2 122.45 108,750 230,700
50 25 1387.55 1729.8 1387.55 1515.0533100.00 186.1 198.05 91.65 132.4 4,350 6,450
0 0 0 0 0 3856.133200.00 187.05 218.25 102.75 149.6 6,200 15,725
25 0 0 0 0 2227.9533300.00 211.6 241.35 113.15 167.05 15,400 18,675
75 0 0 0 0 1052.233400.00 236.7 264.55 127.1 186.6 4,050 13,625
21,400 875 1163 1426 1076.85 1204.9533500.00 268.6 295 141.9 208 51,325 133,600
150 100 1115.65 1131.65 1016.2 1039.533600.00 283.75 327.1 159.4 230.6 3,650 7,200
825 275 1015.6 1259.75 945.8 1041.3533700.00 306.45 354.4 178.7 254.85 8,175 12,975
7,425 25 920.3 1171.2 878 973.433800.00 357.05 394.3 200 280.45 11,700 23,375
2,600 25 860.4 1110 804 913.3533900.00 391.05 428.2 225.6 315.35 1,400 11,500
41,275 1,825 708.8 1036.6 708.65 834.0534000.00 463.2 469.55 246 350.35 143,850 259,975
5,950 -4,650 714.95 965 676.75 770.2534100.00 500 506.4 279 383.25 5,925 19,975
14,000 1,800 638.35 893.15 621.4 707.8534200.00 544.8 550.05 304.05 424.55 14,650 33,725
13,050 -3,650 576.65 825 562.8 650.0534300.00 582.6 600 335.1 465.25 16,275 31,700
31,250 16,000 557.75 760.25 515.6 591.934400.00 633.8 648 370 502.1 17,800 28,675
198,800 97,075 550 699.8 463.7 538.334500.00 669.1 703.1 406.25 545.3 107,475 169,375
32,275 19,525 440.45 640.25 425.2 492.0534600.00 674.05 753.05 450 592.75 7,725 13,150
41,675 26,800 392.75 585 385 444.234700.00 728.65 800.8 492.05 641.15 11,550 20,075
36,375 22,475 379.65 531.8 345.15 400.6534800.00 780 851.75 538 699.2 4,525 7,575
21,300 15,600 317.45 479.6 306.05 356.7534900.00 858.95 954.95 587.15 757.85 3,650 5,425
276,525 148,575 264 431.95 264 314.6535000.00 943.15 1001 637.2 826.3 23,475 44,600
15,500 10,300 269.15 386 246.3 279.735100.00 955.55 1050.3 701 865.1 325 1,600
19,800 6,650 227.65 344.95 214.55 246.735200.00 1037.5 1100.8 764.8 964.8 9,175 10,825
26,950 11,225 203.85 306 188.85 216.535300.00 1131.65 1199.1 822 1010.05 -75 1,950
14,875 4,500 181.75 270 171.4 188.835400.00 1200 1273.5 891.15 1095.25 450 1,125
324,900 116,925 138.4 240 134.3 164.435500.00 1269.15 1377.45 942.95 1168.6 19,950 33,075
17,675 5,575 141.2 209.05 133.6 144.135600.00 1330 1424.7 1003.35 1250.4 1,300 2,350
24,450 10,950 130.55 183.55 113.1 125.6535700.00 1405 1483.9 1175.7 1334.35 0 2,025
23,350 8,575 104.95 160 100.05 108.635800.00 1608.45 1608.45 1204.25 1449.95 50 1,400
18,400 7,175 100.9 140.15 85.75 93.1535900.00 1550 1692.4 1367.55 1498.75 50 575
337,625 80,825 69.6 122.2 69.5 82.2536000.00 1759.9 1782 1334.5 1592.8 -950 21,925
16,775 4,325 72.7 106 67.15 71.836100.00 1756.4 1840.85 1432.1 1632.5 -50 850
33,650 18,625 68.45 91.65 54.95 6336200.00 1940.3 1940.3 1940.3 1940.3 0 275
23,425 13,025 57.5 79.1 50 54.1536300.00 2040 2040 2020 2035 0 450
20,150 6,500 51.9 67.6 38.55 47.3536400.00 2027.35 2127.05 1955 1955 75 350
145,500 49,100 37.3 60.4 33.6 41.3536500.00 2124.5 2240.05 1757.15 1930 475 3,775
8,275 3,325 34.3 51.55 34.2 36.836600.00 1921.4 1921.4 1921.4 1921.4 0 125
10,050 5,100 37.3 46.35 30.3 33.136700.00 0 0 0 2628.25 0 100
43,225 28,025 28.75 40.25 27.45 29.836800.00 2338.85 2338.85 2338.85 2338.85 0 600
22,225 19,525 29.7 36.2 24.4 26.2536900.00 0 0 0 1671 0 50
132,700 31,325 21.2 31.95 20 22.6537000.00 2648 2720 2315 2498.25 325 2,700
10,925 50 24.2 27.95 19.05 20.437100.00 0 0 0 3094.4 0 25
8,075 850 21.25 25.15 15.7 18.237200.00 0 0 0 3162.05 0 125
4,000 1,025 22.2 22.8 13.3 16.4537300.00 0 0 0 3287.65 0 25
4,175 450 18.1 22.9 13.75 14.737400.00 0 0 0 3388.9 0 75
72,000 11,550 18.65 19.1 11.1 13.3537500.00 0 0 0 3190 0 125
3,800 300 17.25 17.65 12.1 12.9537600.00 0 0 0 3549.35 0 0
5,200 -675 13 18.3 9 11.4537700.00 0 0 0 3663.6 0 75
1,650 200 15.6 15.6 8.05 9.337800.00 0 0 0 3746.95 0 0
3,150 1,525 14.1 20.5 8.65 9.4537900.00 0 0 0 1563.15 0 0
60,425 6,775 9.55 13.25 8 9.538000.00 3274.45 3400 3274.45 3400 50 525
1,750 850 12.4 16.55 6.85 9.1538100.00 0 0 0 1675.3 0 0
25 25 13.1 13.1 13.1 13.138200.00 0 0 0 1733.05 0 0
575 -50 13.4 13.4 6.75 8.138300.00 0 0 0 1791.85 0 0
575 125 11.55 14.45 8.5 8.538400.00 0 0 0 1851.75 0 0
21,500 550 9.8 12 6.2 7.6538500.00 0 0 0 4429.4 0 1,700
1,575 25 7.7 7.7 7.6 7.638600.00 0 0 0 1974.7 0 0
1,450 0 8.3 8.3 8.3 8.338700.00 0 0 0 2037.7 0 0
0 0 0 0 0 909.538800.00 0 0 0 2101.8 0 0
1,450 1,275 9.05 17.45 6.5 9.538900.00 0 0 0 2166.85 0 0
26,125 825 8.85 8.85 5.4 5.939000.00 0 0 0 3750 0 150
50 0 0 0 0 10.339100.00 0 0 0 2300 0 0
25 0 0 0 0 14.5539200.00 0 0 0 2368 0 0
300 225 10 10 7.05 7.539300.00 0 0 0 2437 0 0
50 0 0 0 0 8.5539400.00 0 0 0 2506.95 0 0
22,500 -550 6.45 8.2 5.35 5.6539500.00 0 0 0 2577.8 0 0
125 0 0 0 0 639600.00 0 0 0 2649.55 0 0
150 0 0 0 0 8.239700.00 0 0 0 2722.2 0 0
375 -100 3.35 7.05 3.3 7.0539800.00 0 0 0 2795.75 0 0
0 0 0 0 0 583.6539900.00 0 0 0 2871.85 0 0
11,475 2,600 6 8 5.4 5.9540000.00 0 0 0 2947.25 0 0
0 0 0 0 0 53640100.00 0 0 0 3023.5 0 0
0 0 0 0 0 511.940200.00 0 0 0 3099 0 0
950 925 9 9 7.9 7.940300.00 0 0 0 3176.65 0 0
0 0 0 0 0 468.7540400.00 0 0 0 3255.1 0 0
225 0 0 0 0 8.440500.00 0 0 0 3334.3 0 0
0 0 0 0 0 428.6540600.00 0 0 0 3414.25 0 0
0 0 0 0 0 409.6540700.00 0 0 0 3494.9 0 0
0 0 0 0 0 391.3540800.00 0 0 0 3576.25 0 0
50 0 0 0 0 373.7540900.00 0 0 0 3658.25 0 0
6,100 1,550 5.85 7.95 5.05 5.641000.00 0 0 0 4830 0 575
0 0 0 0 0 340.541100.00 0 0 0 3824.25 0 0
0 0 0 0 0 7.641200.00 0 0 0 3908.2 0 0
0 0 0 0 0 309.841300.00 0 0 0 3992.8 0 0
0 0 0 0 0 295.341400.00 0 0 0 4077.95 0 0
3,250 1,200 4.75 6.65 4.75 641500.00 0 0 0 4163.65 0 0
Highest Open Interest at 33000 Put Side is 121950 Contract Highest Open Interest at 36000 Call Side is 256800 Contract PCR : 0.66

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 4039.6530600.00 9 25 9 18 1,025 1,025
0 0 0 0 0 3941.130700.00 0 0 0 8.2 0 0
0 0 0 0 0 3842.7530800.00 0 0 0 9.75 0 0
0 0 0 0 0 3744.6530900.00 0 0 0 11.5 0 0
0 0 0 0 0 3646.8531000.00 35.3 42.05 15.5 24.95 11,525 11,525
0 0 0 0 0 3549.3531100.00 38 38 21.5 30.3 650 650
0 0 0 0 0 4103.6531200.00 50.05 54 24.8 31.4 1,400 1,750
0 0 0 0 0 4040.5531300.00 40 42.3 31.3 34.5 300 1,775
0 0 0 0 0 3943.9531400.00 50 55.2 34.85 35.65 -75 425
0 0 2624.85 2765.8 2592.2 2765.831500.00 50.1 71.5 32.1 39.85 72,625 112,750
0 0 0 0 0 3751.931600.00 80.5 80.5 38.85 44 1,950 2,175
0 0 0 0 0 3656.531700.00 62 70.45 39.95 39.95 250 250
0 0 0 0 0 3561.6531800.00 63.2 63.2 63.2 63.2 25 25
0 0 0 0 0 3467.331900.00 100 100 51.8 51.8 675 675
25 25 2265.25 2265.25 2130.45 2240.232000.00 82.35 117.4 53.35 67.55 31,525 121,075
0 0 0 0 0 4130.332100.00 102.8 132.7 63.35 75.2 925 1,225
0 0 1973.95 2340.15 1973.95 2340.1532200.00 117 126.05 68.35 84.15 4,225 5,050
50 50 1963.25 1976.65 1899.75 1976.6532300.00 137.9 164.25 79 96.6 1,775 2,800
0 0 1961.85 1961.85 1845.1 1845.132400.00 145 146.7 81.2 101.75 1,000 1,000
200 125 1700 1981.4 1672.1 1925.232500.00 135 190.85 87.3 114.4 -4,075 114,350
50 50 1782.15 1782.15 1711.75 1711.7532600.00 138.9 213.8 100 120.1 2,625 3,125
25 25 1702.85 1862.8 1702.85 1704.8532700.00 170 232.5 109 132.75 1,625 2,175
50 50 1526.1 1795.05 1519.1 1519.132800.00 182.05 244.7 120 150.2 1,875 7,125
25 25 1533.75 1637.55 1533.75 1637.5532900.00 192 260 144.05 161.85 2,375 3,225
12,700 7,625 1470.55 1650 1276.05 1475.533000.00 200 296.65 142.2 183.15 32,225 121,950
25 0 0 0 0 1659.833100.00 266.45 316.2 161.1 199.55 1,475 2,100
0 0 0 0 0 3856.133200.00 299.95 352.2 174.6 220.95 1,400 9,525
25 0 0 0 0 2227.9533300.00 275 367.85 193.95 244.1 2,350 3,275
75 50 1191.8 1191.8 1052.2 1052.233400.00 313.9 409.6 216.85 268.45 3,650 9,575
20,525 19,000 1079.9 1304 921.2 1095.533500.00 200 448.15 200 293.8 17,400 82,275
50 0 0 0 0 1229.2533600.00 382.9 479.15 259.3 322.85 1,150 3,550
550 550 796.15 985.25 796.1 985.2533700.00 434.35 519.25 287.5 353.15 2,000 4,800
7,400 7,375 800 1078.05 740 899.4533800.00 447.35 567.35 308.2 385.8 6,275 11,675
2,575 2,575 781.2 1016.3 673.8 828.233900.00 490.7 612.3 336.4 423.05 9,025 10,100
39,450 32,050 695.45 950 616.15 762.4534000.00 517.9 655 366.85 458.8 45,900 116,125
10,600 10,450 665.8 884.9 575 704.4534100.00 577.1 703.25 402.05 499.55 9,275 14,050
12,200 9,650 616.05 820 517.1 64634200.00 612.85 752.75 437 550.65 15,550 19,075
16,700 13,250 563.65 761.3 470 599.934300.00 680.4 806.8 477.45 582.55 8,650 15,425
15,250 7,200 514.15 705 430.15 545.9534400.00 666 864.25 520 633.75 400 10,875
101,725 45,325 484.3 645 383.35 493.634500.00 777 916.85 563.85 682.7 4,325 61,900
12,750 -7,050 450 592.55 348.25 447.534600.00 778.35 973.35 614.6 735.45 25 5,425
14,875 8,400 394.75 541.05 313.7 406.8534700.00 904.75 1040.3 672 798.8 3,100 8,525
13,900 4,525 354.9 496.3 280 361.734800.00 939.55 1085.15 724.3 861.25 -925 3,050
5,700 1,375 359.3 452.2 250 324.6534900.00 1038.75 1173.9 816.55 927.2 225 1,775
127,950 61,600 355 412 220.6 292.835000.00 1099.95 1257.15 841.2 993.4 -1,050 21,125
5,200 -225 248.05 363.75 200 260.3535100.00 1184.75 1254.05 951.95 1028.35 -25 1,275
13,150 -675 236.3 336.45 179.95 232.4535200.00 1176.2 1383.35 969.8 1084.7 75 1,650
15,725 6,675 209.8 304.6 159.25 206.835300.00 1310.5 1455 1125 1202.75 75 2,025
10,375 4,750 185.4 270 137.95 180.135400.00 1411.8 1519.35 1168.45 1336.4 125 675
207,975 116,700 147.3 246.1 121.1 160.5535500.00 1472.8 1610.4 1174.5 1349.45 1,850 13,125
12,100 800 140.85 218.65 108.55 141.2535600.00 1691.8 1691.8 1255.1 1487.95 -50 1,050
13,500 975 128.3 195.5 96.45 124.2535700.00 1591.5 1809.4 1534.45 1581.4 -75 2,025
14,775 4,925 118 174.5 84 109.135800.00 1800 1804.1 1438.6 1528.5 -75 1,350
11,225 2,200 107 157.3 75.2 9635900.00 1950 1950 1762.5 1848 -100 525
256,800 112,800 90.65 140.75 65.7 83.836000.00 1835.85 2080.65 1597.5 1772.5 25 22,875
12,450 5,200 78.55 125.6 59.9 72.736100.00 2077.55 2077.55 1705.65 1859.35 0 900
15,025 5,550 69.9 109.75 54.75 65.1536200.00 2023.9 2145.9 1810.05 1954.95 25 275
10,400 1,725 60.2 100.1 47.25 56.7536300.00 2143.8 2325 2143.8 2304.2 -50 450
13,650 5,875 50 87 43.3 49.436400.00 2244.4 2431.95 1942.55 1942.55 0 275
96,400 -11,675 45.85 79 37.35 45.836500.00 2324.45 2460.4 2035 2186.3 50 3,300
4,950 -325 43.8 67.05 35.45 41.1536600.00 2433.2 2537 2433.2 2537 0 125
4,950 725 38.8 61.95 30.4 35.836700.00 2657.75 2693.9 2628.25 2628.25 0 100
15,200 4,850 40 54.9 28.8 33.2536800.00 2800 2800 2553.35 2553.35 75 600
2,700 575 35.75 48.35 25.9 29.1536900.00 0 0 0 1671 0 50
101,375 9,550 35 45 23.9 25.637000.00 2891 2891 2523.65 2698.8 0 2,375
10,875 7,875 28.95 39 19.3 23.737100.00 2979.4 3094.4 2979.4 3094.4 0 25
7,225 1,125 35.6 36.4 20 21.9537200.00 3062.25 3162.05 3062.25 3162.05 50 125
2,975 1,225 27.65 32.75 16.25 21.4537300.00 3128 3287.65 3128 3287.65 0 25
3,725 825 23.95 30.7 15 18.137400.00 3247.15 3388.9 3247.15 3388.9 50 75
60,450 17,525 20.55 26.6 14.5 15.937500.00 3324.15 3416.1 3100 3190 50 125
3,500 -100 20.45 23.55 13.95 15.437600.00 3455.6 3549.35 3455.6 3549.35 0 0
5,875 200 16.8 21.35 12.25 14.237700.00 3534.25 3663.6 3534.25 3663.6 50 75
1,450 25 13.85 21.85 12.15 18.6537800.00 3646 3746.95 3646 3746.95 0 0
1,625 600 11 23.55 10.55 12.7537900.00 0 0 0 1563.15 0 0
53,650 6,250 13.55 17.6 10.5 12.0538000.00 3821.55 3896.55 3750 3750 75 475
900 675 19.45 19.45 7.1 10.9538100.00 0 0 0 1675.3 0 0
0 0 0 0 0 1138.538200.00 0 0 0 1733.05 0 0
625 -25 6.75 16.1 6.75 13.338300.00 0 0 0 1791.85 0 0
450 100 9.2 15 6.75 11.5538400.00 0 0 0 1851.75 0 0
20,950 4,300 10.85 13.45 8.3 9.638500.00 4429.4 4429.4 4429.4 4429.4 0 1,700
1,550 -50 10.7 13.8 6.9 8.6538600.00 0 0 0 1974.7 0 0
1,450 100 12.05 13.5 6 8.338700.00 0 0 0 2037.7 0 0
0 0 0 0 0 909.538800.00 0 0 0 2101.8 0 0
175 25 10.65 10.65 4.6 9.138900.00 0 0 0 2166.85 0 0
25,300 225 8.75 10.25 6.6 7.2539000.00 0 0 0 3750 0 150
50 0 3.7 15.55 3.7 10.339100.00 0 0 0 2300 0 0
25 25 14.55 14.55 14.55 14.5539200.00 0 0 0 2368 0 0
75 0 11 11 3.8 3.839300.00 0 0 0 2437 0 0
50 -25 10 10 3.9 8.5539400.00 0 0 0 2506.95 0 0
23,050 225 6.35 8.5 6.2 6.6539500.00 0 0 0 2577.8 0 0
125 0 3.3 6 3.3 639600.00 0 0 0 2649.55 0 0
150 0 10.2 10.2 3.7 8.239700.00 0 0 0 2722.2 0 0
475 125 8.15 8.15 8.1 8.139800.00 0 0 0 2795.75 0 0
0 0 0 0 0 583.6539900.00 0 0 0 2871.85 0 0
8,875 775 7.5 8 6 6.940000.00 0 0 0 2947.25 0 0
0 0 0 0 0 53640100.00 0 0 0 3023.5 0 0
0 0 0 0 0 511.940200.00 0 0 0 3099 0 0
25 25 10 10 10 1040300.00 0 0 0 3176.65 0 0
0 0 0 0 0 468.7540400.00 0 0 0 3255.1 0 0
225 50 8.45 8.45 8.4 8.440500.00 0 0 0 3334.3 0 0
0 0 0 0 0 428.6540600.00 0 0 0 3414.25 0 0
0 0 0 0 0 409.6540700.00 0 0 0 3494.9 0 0
0 0 0 0 0 391.3540800.00 0 0 0 3576.25 0 0
50 0 0 0 0 373.7540900.00 0 0 0 3658.25 0 0
4,550 1,800 7.8 7.8 6.35 6.8541000.00 0 0 0 4830 0 575
0 0 0 0 0 340.541100.00 0 0 0 3824.25 0 0
0 0 0 0 0 7.641200.00 0 0 0 3908.2 0 0
0 0 0 0 0 309.841300.00 0 0 0 3992.8 0 0
0 0 0 0 0 295.341400.00 0 0 0 4077.95 0 0
2,050 275 6.2 7.45 6.1 6.441500.00 0 0 0 4163.65 0 0
Highest Open Interest at 32500 Put Side is 118425 Contract Highest Open Interest at 36000 Call Side is 144000 Contract PCR : 0.72

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 4103.6531200.00 50 50 25.1 30 350 350
0 0 0 0 0 4040.5531300.00 69.1 70.15 25.6 30.05 1,475 1,475
0 0 0 0 0 3943.9531400.00 48.9 67.1 39.7 49.85 500 500
0 0 0 0 0 3847.731500.00 52.15 70.2 32.4 40.6 39,975 40,125
0 0 0 0 0 3751.931600.00 65 65 50 50 225 225
0 0 0 0 0 3656.531700.00 0 0 0 38.2 0 0
0 0 0 0 0 3561.6531800.00 0 0 0 43.15 0 0
0 0 0 0 0 3467.331900.00 0 0 0 48.65 0 0
0 0 0 0 0 4222.1532000.00 42.9 111.65 42 65.25 82,050 89,550
0 0 0 0 0 4130.332100.00 63.05 115 60.55 60.55 75 300
0 0 0 0 0 403932200.00 77.5 97.5 60.25 71.75 825 825
0 0 0 0 0 4282.9532300.00 86.95 135.25 75.95 93 750 1,025
0 0 0 0 0 4193.4532400.00 0 0 0 142.6 0 0
75 75 2208.6 2276.8 2208.6 2270.832500.00 115.75 165.45 89.5 106.2 117,425 118,425
0 0 0 0 0 4016.3532600.00 150.35 166.25 100 115.1 425 500
0 0 0 0 0 4293.6532700.00 132.65 193.45 108.3 118.65 100 550
0 0 0 0 0 4204.8532800.00 150.75 210 123.7 137.35 5,250 5,250
0 0 0 0 0 4116.6532900.00 154.3 219.5 120.75 138.15 575 850
5,075 5,075 1758.6 1948.6 1633.8 1844.133000.00 164.95 251.15 124.9 165.4 50,575 89,725
25 25 1659.8 1659.8 1659.8 1659.833100.00 230.15 265.35 168.9 190.4 425 625
0 0 0 0 0 3856.133200.00 217.45 288.35 180 197.2 8,025 8,125
25 0 0 0 0 2227.9533300.00 230 306 193.85 209.95 725 925
25 0 0 0 0 2009.233400.00 275.65 334.9 215.25 230.2 5,725 5,925
1,525 1,500 1411.95 1473 1260 1357.5533500.00 389.05 389.05 228 256.4 14,600 64,875
50 50 1279.65 1464.1 1229.25 1229.2533600.00 303 386.35 252.8 278.85 2,325 2,400
0 0 0 0 0 4090.0533700.00 326.75 417.35 275.45 299.4 1,775 2,800
25 25 1155.2 1155.2 1155.2 1155.233800.00 354 452 301.05 341.2 5,175 5,400
0 0 0 0 0 3918.4533900.00 392.65 483.55 328.3 370.8 725 1,075
7,400 7,375 1077.8 1164 910.95 1027.5534000.00 409.45 528.25 350 392.45 41,375 70,225
150 150 940.7 1076.3 867.2 960.3534100.00 418.55 562.8 393.85 431.3 4,625 4,775
2,550 2,550 875.65 983.3 804.75 899.9534200.00 425.2 609 411 461.6 3,400 3,525
3,450 3,450 903 949 735.45 817.6534300.00 499.75 654.25 448.5 503.35 6,425 6,775
8,050 8,050 833.85 902.6 680.45 768.6534400.00 539.45 700 477.55 532.4 10,100 10,475
56,400 56,325 808.75 830 626.4 70034500.00 592.65 746.6 515.2 583.4 32,575 57,575
19,800 19,775 688.05 766.05 580 646.734600.00 597 791.95 555 640.8 5,225 5,400
6,475 6,450 665.45 710.25 536.85 60534700.00 636.45 847.95 598.85 667.25 4,050 5,425
9,375 9,350 613.1 653.25 490 55134800.00 742.15 906.1 637.8 710.55 3,075 3,975
4,325 4,325 544.3 600.8 449.4 502.6534900.00 726.95 949.3 690.8 758.55 1,200 1,550
66,350 51,975 488.95 552.25 407.7 458.235000.00 827.25 1033 738 826.05 125 22,175
5,425 5,200 477.05 502.9 375 413.1535100.00 848.3 1050.25 806.5 865.35 -150 1,300
13,825 10,575 412.4 456.3 338.1 374.4535200.00 677.3 1118.95 677.3 961.5 -350 1,575
9,050 6,500 395.85 415 299.2 337.335300.00 653.15 1183.55 653.15 994.25 -450 1,950
5,625 4,375 340 375.5 275.6 303.5535400.00 1071.95 1292.85 1010.1 1010.1 150 550
91,275 61,950 302.5 342.15 243.25 270.635500.00 998.95 1350 998.95 1140 125 11,275
11,300 7,800 291.55 305.65 219.9 244.2535600.00 1250 1479.1 1179.45 1209.15 100 1,100
12,525 8,975 235.3 275.5 195.95 212.135700.00 1273.7 1500.85 1236.3 1374.55 -100 2,100
9,850 2,775 227.1 271.75 173.15 189.4535800.00 1401.4 1587.85 1255.7 1340.35 -100 1,425
9,025 3,425 192.7 215.3 153.7 168.0535900.00 1466.75 1636.9 1373.65 1415.15 -75 625
144,000 86,150 192 205.65 133.8 148.0536000.00 1457.05 1813.2 1371.3 1498.4 4,150 22,850
7,250 2,400 121.2 171.8 119 128.8536100.00 1000 1803.05 1000 1584 0 900
9,475 5,425 154.8 162.55 104 113.8536200.00 1699.95 1850 1591.3 1773.15 -25 250
8,675 5,900 139 149.4 92.5 101.336300.00 1826.5 1985.65 1722.7 1985.65 150 500
7,775 3,050 150 150 83.55 89.636400.00 1891.1 2046.2 1891.1 2046.2 -25 275
108,075 50,275 108.05 117.9 70 77.3536500.00 1945.9 2163.1 1799.2 1945.55 -175 3,250
5,275 1,125 110.85 110.85 64 69.336600.00 2098.45 2252.35 2098.45 2252.35 25 125
4,225 2,275 109.2 109.2 55.4 60.6536700.00 0 0 0 1604.25 0 100
10,350 6,325 77.35 85.45 49.4 52.7536800.00 2300 2325 2300 2325 75 525
2,125 925 57 62.7 42.7 48.236900.00 0 0 0 1671 0 50
91,825 19,375 55.05 69.2 38.65 42.237000.00 2248.8 2590.85 2248.8 2423.75 150 2,375
3,000 1,800 57.5 57.5 35.8 38.0537100.00 0 0 0 1488.1 0 25
6,100 -1,525 52.6 55.85 33.55 34.937200.00 0 0 0 1950 0 75
1,750 475 43.9 52.9 30.2 31.1537300.00 0 0 0 1544.3 0 25
2,900 1,600 42.8 42.8 27.95 28.237400.00 0 0 0 2138.75 0 25
42,925 -14,575 40.25 40.25 25 26.3537500.00 2762.4 2872.8 2762.4 2872.8 -25 75
3,600 2,625 33.1 35 23.65 24.6537600.00 0 0 0 1403.15 0 0
5,675 1,125 30 34 21.5 22.937700.00 0 0 0 2047.65 0 25
1,425 700 30 32.85 17.1 21.4537800.00 0 0 0 1508.7 0 0
1,025 675 27.45 27.45 17.05 19.9537900.00 0 0 0 1563.15 0 0
47,400 1,900 25 27.4 16.1 18.3538000.00 3374.4 3400 3374.4 3400 25 400
225 200 21.5 21.9 19.25 19.4538100.00 0 0 0 1675.3 0 0
0 0 0 0 0 1138.538200.00 0 0 0 1733.05 0 0
650 125 18.05 18.05 17.6 17.638300.00 0 0 0 1791.85 0 0
350 75 11.3 17.95 10.5 14.638400.00 0 0 0 1851.75 0 0
16,650 -8,250 18.95 19 9.55 13.638500.00 0 0 0 2349.25 0 1,700
1,600 475 8.75 16.4 8.75 11.938600.00 0 0 0 1974.7 0 0
1,350 -2,325 11.2 15.4 8.6 14.738700.00 0 0 0 2037.7 0 0
0 0 0 0 0 909.538800.00 0 0 0 2101.8 0 0
150 25 15 15 8.35 10.738900.00 0 0 0 2166.85 0 0
25,075 625 9.35 15.5 7.6 939000.00 0 0 0 3750 0 150
50 0 0 0 0 9.339100.00 0 0 0 2300 0 0
0 0 0 0 0 777.239200.00 0 0 0 2368 0 0
75 0 0 0 0 12.339300.00 0 0 0 2437 0 0
75 0 0 0 0 17.639400.00 0 0 0 2506.95 0 0
22,825 -1,150 8.6 8.65 6.65 7.3539500.00 0 0 0 2577.8 0 0
125 75 10.6 10.65 7.65 7.6539600.00 0 0 0 2649.55 0 0
150 150 10 18 1.2 10.239700.00 0 0 0 2722.2 0 0
350 0 8.15 8.15 8.15 8.1539800.00 0 0 0 2795.75 0 0
0 0 0 0 0 583.6539900.00 0 0 0 2871.85 0 0
8,100 2,275 8.2 12 6.3 7.340000.00 0 0 0 2947.25 0 0
0 0 0 0 0 53640100.00 0 0 0 3023.5 0 0
0 0 0 0 0 511.940200.00 0 0 0 3099 0 0
0 0 0 0 0 489.9540300.00 0 0 0 3176.65 0 0
0 0 0 0 0 468.7540400.00 0 0 0 3255.1 0 0
175 25 7.05 8.8 7.05 8.540500.00 0 0 0 3334.3 0 0
0 0 0 0 0 428.6540600.00 0 0 0 3414.25 0 0
0 0 0 0 0 409.6540700.00 0 0 0 3494.9 0 0
0 0 0 0 0 391.3540800.00 0 0 0 3576.25 0 0
50 0 0 0 0 373.7540900.00 0 0 0 3658.25 0 0
2,750 800 7.7 8.9 6.15 7.0541000.00 0 0 0 4830 0 575
0 0 0 0 0 340.541100.00 0 0 0 3824.25 0 0
0 0 0 0 0 7.641200.00 0 0 0 3908.2 0 0
0 0 0 0 0 309.841300.00 0 0 0 3992.8 0 0
0 0 0 0 0 295.341400.00 0 0 0 4077.95 0 0
1,775 850 6.85 7.5 5.2 6.241500.00 0 0 0 4163.65 0 0
Highest Open Interest at 33500 Put Side is 50275 Contract Highest Open Interest at 37000 Call Side is 72450 Contract PCR : 0.47

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 4040.5531300.00 0 0 0 22.9 0 0
0 0 0 0 0 3943.9531400.00 0 0 0 26.15 0 0
0 0 0 0 0 3847.731500.00 24 37.25 24 28.95 150 150
0 0 0 0 0 3751.931600.00 0 0 0 33.75 0 0
0 0 0 0 0 3656.531700.00 0 0 0 38.2 0 0
0 0 0 0 0 3561.6531800.00 0 0 0 43.15 0 0
0 0 0 0 0 3467.331900.00 0 0 0 48.65 0 0
0 0 0 0 0 4222.1532000.00 45 50.75 26.05 39.75 2,425 7,500
0 0 0 0 0 4130.332100.00 45.15 46 31.4 46 175 225
0 0 0 0 0 403932200.00 0 0 0 103.75 0 0
0 0 0 0 0 4282.9532300.00 47.05 50.6 44 44 250 275
0 0 0 0 0 4193.4532400.00 0 0 0 142.6 0 0
0 0 0 0 0 4104.632500.00 67.85 73.1 35.3 60.1 500 1,000
0 0 0 0 0 4016.3532600.00 51.5 51.5 47.85 47.85 25 75
0 0 0 0 0 4293.6532700.00 76.15 94 53.6 81.85 275 450
0 0 0 0 0 4204.8532800.00 0 0 0 157.65 0 0
0 0 0 0 0 4116.6532900.00 77.8 107 57.7 82.8 200 275
0 0 0 0 0 4029.133000.00 91.05 111.75 51.15 93.3 31,325 39,150
0 0 0 0 0 3942.2533100.00 80 92 63.65 92 75 200
0 0 0 0 0 3856.133200.00 120 128.4 118.15 120.3 100 100
25 25 2227.95 2227.95 2227.95 2227.9533300.00 77 129.6 77 129.6 0 200
25 25 2009.2 2009.2 2009.2 2009.233400.00 98 147.05 98 132.7 175 200
25 25 2244.8 2244.8 2244.8 2244.833500.00 154.3 177.5 82.3 150.3 41,025 50,275
0 0 0 0 0 4176.8533600.00 164.5 173.1 164.5 166.05 75 75
0 0 0 0 0 4090.0533700.00 154.55 214.35 154.55 214.35 1,000 1,025
0 0 0 0 0 4003.933800.00 200 217.9 173.7 194.75 225 225
0 0 0 0 0 3918.4533900.00 186.05 220 180.4 206.15 325 350
25 0 0 0 0 2184.3534000.00 219.8 270.45 127 234.5 18,200 28,850
0 0 0 0 0 3749.6534100.00 171.7 171.7 171.7 171.7 0 150
0 0 0 0 0 3666.434200.00 185.75 256.75 185.75 255.05 75 125
0 0 0 0 0 3583.9534300.00 201.45 333.4 199.95 301.75 75 350
0 0 0 0 0 3502.2534400.00 200 360.35 200 325.15 375 375
75 25 1580 1580 1570 157034500.00 317.75 411.05 197.4 353.85 18,025 25,000
25 25 1076.3 1076.3 1076.3 1076.334600.00 276.95 417.8 276.95 378.1 150 175
25 25 1415.3 1415.3 1415.3 1415.334700.00 365 483.7 244.6 437 1,300 1,375
25 25 1343.2 1343.2 1343.2 1343.234800.00 376.6 498 261 463.25 750 900
0 0 0 0 0 3106.4534900.00 279 546.4 279 517 350 350
14,375 11,750 1084.2 1271 715 744.635000.00 454.95 590 304.55 538.9 11,175 22,050
225 225 782.3 790.4 658.1 705.8535100.00 497.8 633.3 355.05 595.75 975 1,450
3,250 2,175 1000 1091.15 618 647.935200.00 558.7 695.4 365 637.1 1,550 1,925
2,550 2,125 890 980 557.35 622.535300.00 685.85 730.3 400 673.4 2,200 2,400
1,250 400 816.95 975 530 562.335400.00 462.75 741.95 425.35 711.35 350 400
29,325 20,150 766.3 910.4 475 509.835500.00 676.25 830.35 455.3 769.3 5,850 11,150
3,500 2,225 731.65 850 425.05 469.5535600.00 818.3 878.6 490 827.9 500 1,000
3,550 3,400 669.6 791.55 387.85 425.235700.00 674.55 942.15 547.2 916.95 1,900 2,200
7,075 4,225 619.9 737.5 350 386.935800.00 736 1025 580.95 954.05 325 1,525
5,600 3,500 573.05 686.5 314.85 358.2535900.00 808.3 963.9 621.5 920.55 350 700
57,850 37,725 512.2 623.85 280 306.436000.00 880.25 1134.35 669.95 1071.75 12,900 18,700
4,850 2,075 484.25 584 240.1 262.636100.00 912.25 1251.85 736.6 1200.5 550 900
4,050 2,350 452.1 523.35 222.9 24636200.00 1127.75 1179.2 788.95 1163.9 75 275
2,775 1,475 408.05 468 200.1 229.236300.00 1018.6 1018.6 881.65 930.6 0 350
4,725 2,100 357.8 435 175.65 204.0536400.00 1091.1 1115 881.4 1115 -25 300
57,800 35,700 303.1 397.95 152.2 173.5536500.00 1122 1491 937.85 1434.7 675 3,425
4,150 2,625 299.95 357.05 135 150.8536600.00 1140.45 1140.45 1140 1140 25 100
1,950 1,500 254.3 321 118.7 139.7536700.00 1604.25 1604.25 1604.25 1604.25 0 100
4,025 -2,550 211.4 294.4 99.75 122.336800.00 1228.15 1228.15 1228.15 1228.15 0 450
1,200 575 206.7 269.7 87.3 104.5536900.00 1358.9 1671 1358.9 1671 25 50
72,450 47,675 201 238.05 79.9 90.2537000.00 1510.85 1729.3 1308.65 1729.3 275 2,225
1,200 850 171.5 204.75 70 79.4537100.00 1488.1 1488.1 1488.1 1488.1 25 25
7,625 7,150 152.65 185.5 50.4 68.4537200.00 1583.9 1950 1583.9 1950 75 75
1,275 1,000 119.75 160 56.65 62.937300.00 1544.3 1544.3 1544.3 1544.3 25 25
1,300 1,200 141.3 146.75 54.5 59.737400.00 2138.75 2138.75 2138.75 2138.75 25 25
57,500 24,400 116.05 131.3 39.15 4937500.00 1758.3 1758.3 1758.3 1758.3 0 100
975 750 90 120 39 43.337600.00 0 0 0 1403.15 0 0
4,550 3,875 85 100 35 39.637700.00 2047.65 2047.65 2047.65 2047.65 25 25
725 675 62 80 35.65 36.3537800.00 0 0 0 1508.7 0 0
350 350 67.25 69.5 33 34.8537900.00 0 0 0 1563.15 0 0
45,500 29,075 65.15 77 24.25 28.3538000.00 2372.95 2728 2115.95 2728 25 375
25 0 0 0 0 6538100.00 0 0 0 1675.3 0 0
0 0 0 0 0 1138.538200.00 0 0 0 1733.05 0 0
525 225 44.45 44.45 19.8 21.738300.00 0 0 0 1791.85 0 0
275 225 35.25 37.05 23 2738400.00 0 0 0 1851.75 0 0
24,900 11,175 31.95 38.6 11.65 15.9538500.00 0 0 0 2349.25 0 1,700
1,125 0 22.15 32.8 6.95 12.1538600.00 0 0 0 1974.7 0 0
3,675 2,550 36.4 36.4 12 16.9538700.00 0 0 0 2037.7 0 0
0 0 0 0 0 909.538800.00 0 0 0 2101.8 0 0
125 125 20.2 20.4 13.25 13.8538900.00 0 0 0 2166.85 0 0
24,450 16,950 26.5 33.25 8.6 10.339000.00 3153 3750 3153 3750 25 150
50 50 13 13 9.25 9.339100.00 0 0 0 2300 0 0
0 0 0 0 0 777.239200.00 0 0 0 2368 0 0
75 50 22.55 22.55 11.45 12.339300.00 0 0 0 2437 0 0
75 75 17.6 17.6 17.6 17.639400.00 0 0 0 2506.95 0 0
23,975 20,425 18.85 18.85 7.25 839500.00 0 0 0 2577.8 0 0
50 50 23 27.9 6.5 10.639600.00 0 0 0 2649.55 0 0
0 0 0 0 0 633.2539700.00 0 0 0 2722.2 0 0
350 225 18.45 23.95 8.5 8.539800.00 0 0 0 2795.75 0 0
0 0 0 0 0 583.6539900.00 0 0 0 2871.85 0 0
5,825 575 17.05 17.05 7.1 8.2540000.00 0 0 0 2947.25 0 0
0 0 0 0 0 53640100.00 0 0 0 3023.5 0 0
0 0 0 0 0 511.940200.00 0 0 0 3099 0 0
0 0 0 0 0 489.9540300.00 0 0 0 3176.65 0 0
0 0 0 0 0 468.7540400.00 0 0 0 3255.1 0 0
150 100 13.65 13.65 7.05 7.0540500.00 0 0 0 3334.3 0 0
0 0 0 0 0 428.6540600.00 0 0 0 3414.25 0 0
0 0 0 0 0 409.6540700.00 0 0 0 3494.9 0 0
0 0 0 0 0 391.3540800.00 0 0 0 3576.25 0 0
50 0 0 0 0 373.7540900.00 0 0 0 3658.25 0 0
1,950 300 10.65 10.65 7.25 7.741000.00 0 0 0 4830 0 575
0 0 0 0 0 340.541100.00 0 0 0 3824.25 0 0
0 0 2.5 17.6 2.5 7.641200.00 0 0 0 3908.2 0 0
0 0 0 0 0 309.841300.00 0 0 0 3992.8 0 0
0 0 0 0 0 295.341400.00 0 0 0 4077.95 0 0
925 225 11.95 11.95 6.6 6.941500.00 0 0 0 4163.65 0 0
Highest Open Interest at 35000 Put Side is 10875 Contract Highest Open Interest at 37500 Call Side is 33100 Contract PCR : 0.4

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 4222.1532000.00 20.3 108.9 17.95 82.05 4,375 5,075
0 0 0 0 0 4130.332100.00 0 0 0 30 0 50
0 0 0 0 0 403932200.00 0 0 0 103.75 0 0
0 0 0 0 0 4282.9532300.00 0 0 0 40 0 25
0 0 0 0 0 4193.4532400.00 0 0 0 142.6 0 0
0 0 0 0 0 4104.632500.00 37.25 130.5 35.95 106.65 250 500
0 0 0 0 0 4016.3532600.00 67.6 105.5 67.6 105.5 0 50
0 0 0 0 0 4293.6532700.00 56.75 64.1 39.95 55 125 175
0 0 0 0 0 4204.8532800.00 0 0 0 157.65 0 0
0 0 0 0 0 4116.6532900.00 80.1 80.1 52.15 80 25 75
0 0 0 0 0 4029.133000.00 48 201.25 43.95 155.5 3,850 7,825
0 0 0 0 0 3942.2533100.00 68.5 94.05 63.55 79.6 125 125
0 0 0 0 0 3856.133200.00 0 0 0 207.45 0 0
0 0 0 0 0 3770.6533300.00 79.4 147.3 79.4 147.2 175 200
0 0 0 0 0 3685.9533400.00 230.5 230.5 230.5 230.5 25 25
0 0 0 0 0 4264.3533500.00 79.9 285.3 71.45 233 8,225 9,250
0 0 0 0 0 4176.8533600.00 0 0 0 188.5 0 0
0 0 0 0 0 4090.0533700.00 0 0 0 201.3 0 25
0 0 0 0 0 4003.933800.00 0 0 0 214.8 0 0
0 0 0 0 0 3918.4533900.00 0 0 0 228.5 0 25
25 0 0 0 0 2184.3534000.00 135.35 398 111 334.9 5,225 10,650
0 0 0 0 0 3749.6534100.00 184.45 214.7 181.3 181.3 150 150
0 0 0 0 0 3666.434200.00 200.85 378.45 200.85 378.45 50 50
0 0 0 0 0 3583.9534300.00 223.15 416.6 223.15 416.6 250 275
0 0 0 0 0 3502.2534400.00 0 0 0 310.9 0 0
50 0 0 0 0 200034500.00 187.5 555.4 168.25 477.35 3,600 6,975
0 0 0 0 0 3341.3534600.00 280.7 424.2 242 424.2 25 25
0 0 0 0 0 3262.1534700.00 188.55 608.4 188.55 522.95 25 75
0 0 0 0 0 3183.8534800.00 345 660 306 638.1 100 150
0 0 0 0 0 3106.4534900.00 0 0 0 413.25 0 0
2,625 2,500 1537.95 1538 900.8 958.0535000.00 146.2 749 146.2 666.15 6,925 10,875
0 0 0 0 0 2954.435100.00 393.35 720 393.35 676.6 475 475
1,075 1,075 850 897.95 800 833.1535200.00 376.1 808 376.1 715.7 375 375
425 400 879.85 908.05 778.85 817.135300.00 350 790.7 350 761.75 175 200
850 850 800 800 700 727.1535400.00 860 860 860 860 50 50
9,175 8,525 1160 1160 627.7 677.6535500.00 401 980 389 861.35 2,400 5,300
1,275 1,200 1057.2 1057.2 601 643.235600.00 472.35 1000 465.7 925.1 225 500
150 125 799.1 799.1 550 559.235700.00 460 1017.65 460 1005.3 50 300
2,850 2,775 876.2 915 540 55735800.00 516.35 1100 490.3 1031.85 -200 1,200
2,100 1,800 889.65 889.65 500 51735900.00 551.45 1188.8 540 1109 25 350
20,125 13,575 845 880.65 419.6 454.236000.00 585.5 1266.6 554.65 1170.8 1,300 5,800
2,775 2,575 785 822.05 398.05 424.7536100.00 657.2 1260.4 654 1240.7 50 350
1,700 1,350 739.65 760 365 383.436200.00 690.05 1250.85 637.5 1250.85 -225 200
1,300 775 700 700.85 320.05 350.0536300.00 727.25 1404.6 719 1404.6 0 350
2,625 1,475 622 622 302.05 329.236400.00 791 1082.4 791 1082.4 50 325
22,100 12,800 599.95 599.95 268 291.336500.00 818 1503.7 780 1433.4 875 2,750
1,525 775 526.55 526.55 240 267.6536600.00 1540 1540 1540 1540 0 75
450 275 480 480 228.1 251.136700.00 1018.45 1727 1018.45 1727 -25 100
6,575 5,900 438.05 445.85 205.65 211.436800.00 989.8 1391.5 971.2 1391.5 0 450
625 400 380 380 188.2 202.0536900.00 0 0 0 807.35 0 25
24,775 16,200 358.25 370 162.4 176.337000.00 1122.7 1945 1040 1945 400 1,950
350 100 336.7 348.5 149.65 159.7537100.00 0 0 0 1159.2 0 0
475 150 254 267.7 143.7 152.837200.00 0 0 0 1205.75 0 0
275 275 222 243.8 116.85 132.8537300.00 0 0 0 1253.45 0 0
100 50 243.65 243.75 122.95 122.9537400.00 0 0 0 1302.3 0 0
33,100 24,750 214.4 218 97.8 104.5537500.00 1578.2 1755.55 1578.2 1755.55 25 100
225 75 166.55 169.7 90 92.537600.00 0 0 0 1403.15 0 0
675 150 147.95 167.9 83.3 88.6537700.00 0 0 0 1455.4 0 0
50 25 150 150 73.65 81.6537800.00 0 0 0 1508.7 0 0
0 0 0 0 0 1267.537900.00 0 0 0 1563.15 0 0
16,425 5,800 111.95 117 53.6 64.938000.00 1901 1960 1901 1930 350 350
25 -25 70.65 70.65 65 6538100.00 0 0 0 1675.3 0 0
0 0 0 0 0 1138.538200.00 0 0 0 1733.05 0 0
300 125 64.6 64.6 45.5 47.638300.00 0 0 0 1791.85 0 0
50 50 33.55 33.55 33.55 33.5538400.00 0 0 0 1851.75 0 0
13,725 7,825 67.95 68.7 33.55 38.7538500.00 2260 2460 2260 2349.25 1,700 1,700
1,125 150 58.3 58.3 39.65 43.9538600.00 0 0 0 1974.7 0 0
1,125 200 49.85 49.85 39.65 40.0538700.00 0 0 0 2037.7 0 0
0 0 0 0 0 909.538800.00 0 0 0 2101.8 0 0
0 0 0 0 0 874.9538900.00 0 0 0 2166.85 0 0
7,500 4,100 36.65 36.8 23 26.5539000.00 2830 2830 2830 2830 125 125
0 0 0 0 0 808.839100.00 0 0 0 2300 0 0
0 0 0 0 0 777.239200.00 0 0 0 2368 0 0
25 0 28.7 28.7 26.7 26.739300.00 0 0 0 2437 0 0
0 0 0 0 0 716.8539400.00 0 0 0 2506.95 0 0
3,550 -1,425 36 36 16.45 21.339500.00 0 0 0 2577.8 0 0
0 0 0 0 0 660.2539600.00 0 0 0 2649.55 0 0
0 0 0 0 0 633.2539700.00 0 0 0 2722.2 0 0
125 125 10.2 18 10.2 17.939800.00 0 0 0 2795.75 0 0
0 0 0 0 0 583.6539900.00 0 0 0 2871.85 0 0
5,250 -25 17 25 11 16.8540000.00 0 0 0 2947.25 0 0
0 0 0 0 0 53640100.00 0 0 0 3023.5 0 0
0 0 0 0 0 511.940200.00 0 0 0 3099 0 0
0 0 0 0 0 489.9540300.00 0 0 0 3176.65 0 0
0 0 0 0 0 468.7540400.00 0 0 0 3255.1 0 0
50 50 15.15 25 15.1 2540500.00 0 0 0 3334.3 0 0
0 0 0 0 0 428.6540600.00 0 0 0 3414.25 0 0
0 0 0 0 0 409.6540700.00 0 0 0 3494.9 0 0
0 0 0 0 0 391.3540800.00 0 0 0 3576.25 0 0
50 0 0 0 0 373.7540900.00 0 0 0 3658.25 0 0
1,650 400 11.8 11.8 8 10.6541000.00 4850 4850 4800 4830 575 575
0 0 0 0 0 340.541100.00 0 0 0 3824.25 0 0
0 0 0 0 0 324.8541200.00 0 0 0 3908.2 0 0
0 0 0 0 0 309.841300.00 0 0 0 3992.8 0 0
0 0 0 0 0 295.341400.00 0 0 0 4077.95 0 0
700 650 12 12 11.8 1241500.00 0 0 0 4163.65 0 0
Highest Open Interest at 34000 Put Side is 5425 Contract Highest Open Interest at 38000 Call Side is 10625 Contract PCR : 0.47

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 4222.1532000.00 30.85 40.05 28 28.15 325 700
0 0 0 0 0 4130.332100.00 0 0 0 30 0 50
0 0 0 0 0 403932200.00 0 0 0 103.75 0 0
0 0 0 0 0 4282.9532300.00 0 0 0 40 0 25
0 0 0 0 0 4193.4532400.00 0 0 0 142.6 0 0
0 0 0 0 0 4104.632500.00 58.6 58.6 41.65 41.65 75 250
0 0 0 0 0 4016.3532600.00 0 0 0 75.7 0 50
0 0 0 0 0 4293.6532700.00 59 60.8 59 59.9 -850 50
0 0 0 0 0 4204.8532800.00 0 0 0 157.65 0 0
0 0 0 0 0 4116.6532900.00 68 68 67 67 -100 50
0 0 0 0 0 4029.133000.00 83.8 94.65 62.4 66.6 825 3,975
0 0 0 0 0 3942.2533100.00 0 0 0 194 0 0
0 0 0 0 0 3856.133200.00 0 0 0 207.45 0 0
0 0 0 0 0 3770.6533300.00 89.95 89.95 79.4 79.4 25 25
0 0 0 0 0 3685.9533400.00 0 0 0 236.6 0 0
0 0 0 0 0 4264.3533500.00 126.05 142.9 86.25 98.85 600 1,025
0 0 0 0 0 4176.8533600.00 0 0 0 188.5 0 0
0 0 0 0 0 4090.0533700.00 201.3 201.3 201.3 201.3 25 25
0 0 0 0 0 4003.933800.00 0 0 0 214.8 0 0
0 0 0 0 0 3918.4533900.00 0 0 0 228.5 0 25
25 25 2184.35 2184.35 2184.35 2184.3534000.00 164.6 219.55 143 147.15 2,675 5,425
0 0 0 0 0 3749.6534100.00 0 0 0 259.45 0 0
0 0 0 0 0 3666.434200.00 0 0 0 275.8 0 0
0 0 0 0 0 3583.9534300.00 0 0 0 220 0 25
0 0 0 0 0 3502.2534400.00 0 0 0 310.9 0 0
50 0 0 0 0 200034500.00 277.65 331.45 213.85 225.15 2,025 3,375
0 0 0 0 0 3341.3534600.00 0 0 0 349.25 0 0
0 0 0 0 0 3262.1534700.00 279.15 279.15 279.1 279.1 50 50
0 0 0 0 0 3183.8534800.00 295 303.85 295 303.85 50 50
0 0 0 0 0 3106.4534900.00 0 0 0 413.25 0 0
125 50 1338.4 1414.1 1338.4 140035000.00 408.15 430 308.45 323.7 2,000 3,950
0 0 0 0 0 2954.435100.00 0 0 0 460.45 0 0
0 0 0 0 0 2881.235200.00 0 0 0 486.85 0 0
25 25 1147.5 1147.5 1147.5 1147.535300.00 0 0 0 310 0 25
0 0 0 0 0 2734.635400.00 0 0 0 539.55 0 0
650 150 994.65 1175.55 994.65 1163.1535500.00 595.3 603.75 444.9 460.8 2,125 2,900
75 75 915.2 1090.4 915.2 1090.435600.00 586.05 632.75 494.7 504.9 175 275
25 25 838.3 1023.3 838.3 1011.135700.00 662.75 696.15 521.7 524.45 25 250
75 25 833.05 976.65 820 975.335800.00 692.05 755.3 550 569 1,200 1,400
300 250 789.55 899.95 753 886.0535900.00 659.15 801 562.3 584.5 -200 325
6,550 4,725 660.4 870 660.4 836.1536000.00 864.7 864.7 616.85 638.4 2,300 4,500
200 100 742.45 809 678.8 782.3536100.00 875 984.7 687.35 687.35 100 300
350 225 670.2 738 597.9 719.8536200.00 767.95 901 698.7 718.95 175 425
525 100 626.4 706.6 558.4 674.0536300.00 950.35 950.35 767.4 767.4 0 350
1,150 200 596.3 648.45 526.6 621.736400.00 910.05 1047 808.95 808.95 -25 275
9,300 5,775 470.6 590.5 455.95 567.6536500.00 1084.95 1096.55 850 865.95 -125 1,875
750 100 540 551.8 426.6 527.336600.00 1072.8 1072.8 1058.4 1058.4 -100 75
175 -100 507.9 507.9 423.1 42536700.00 1183.25 1183.25 1183.25 1183.25 0 125
675 125 440.35 467 360.75 451.536800.00 1134.05 1247.7 1134.05 1247.7 25 450
225 25 410.25 410.25 341.25 38936900.00 0 0 0 807.35 0 25
8,575 4,025 325.2 380 291.85 358.9537000.00 1361.1 1417.3 1149 1154.65 400 1,550
250 200 311.05 329.25 270 320.6537100.00 0 0 0 1159.2 0 0
325 75 240 244.55 240 244.5537200.00 0 0 0 1205.75 0 0
0 0 0 0 0 1555.637300.00 0 0 0 1253.45 0 0
50 50 197.2 233.65 195.5 210.9537400.00 0 0 0 1302.3 0 0
8,350 3,825 199.9 240.95 176 214.3537500.00 0 0 0 1606.05 0 75
150 0 158.9 158.9 158.9 158.937600.00 0 0 0 1403.15 0 0
525 450 182.2 182.2 140.3 171.437700.00 0 0 0 1455.4 0 0
25 -25 130 130 130 13037800.00 0 0 0 1508.7 0 0
0 0 0 0 0 1267.537900.00 0 0 0 1563.15 0 0
10,625 4,725 105 143.55 94.5 117.938000.00 0 0 0 1618.7 0 0
50 50 108.3 108.3 87.3 89.338100.00 0 0 0 1675.3 0 0
0 0 0 0 0 1138.538200.00 0 0 0 1733.05 0 0
175 25 102.85 102.85 64.6 64.638300.00 0 0 0 1791.85 0 0
0 0 0 0 0 1057.9538400.00 0 0 0 1851.75 0 0
5,900 2,175 62 72.15 55 61.638500.00 0 0 0 1912.7 0 0
975 875 55.7 64.85 52.45 55.538600.00 0 0 0 1974.7 0 0
925 150 56 56 56 5638700.00 0 0 0 2037.7 0 0
0 0 0 0 0 909.538800.00 0 0 0 2101.8 0 0
0 0 0 0 0 874.9538900.00 0 0 0 2166.85 0 0
3,400 1,250 46 46 32 38.239000.00 0 0 0 2232.95 0 0
0 0 0 0 0 808.839100.00 0 0 0 2300 0 0
0 0 0 0 0 777.239200.00 0 0 0 2368 0 0
25 25 42.1 42.1 42.1 42.139300.00 0 0 0 2437 0 0
0 0 0 0 0 716.8539400.00 0 0 0 2506.95 0 0
4,975 1,450 30 30 18.1 24.239500.00 0 0 0 2577.8 0 0
0 0 0 0 0 660.2539600.00 0 0 0 2649.55 0 0
0 0 0 0 0 633.2539700.00 0 0 0 2722.2 0 0
0 0 0 0 0 607.239800.00 0 0 0 2795.75 0 0
0 0 0 0 0 583.6539900.00 0 0 0 2871.85 0 0
5,275 300 31 33.8 15 17.840000.00 0 0 0 2947.25 0 0
0 0 0 0 0 53640100.00 0 0 0 3023.5 0 0
0 0 0 0 0 511.940200.00 0 0 0 3099 0 0
0 0 0 0 0 489.9540300.00 0 0 0 3176.65 0 0
0 0 0 0 0 468.7540400.00 0 0 0 3255.1 0 0
0 0 0 0 0 448.3540500.00 0 0 0 3334.3 0 0
0 0 0 0 0 428.6540600.00 0 0 0 3414.25 0 0
0 0 0 0 0 409.6540700.00 0 0 0 3494.9 0 0
0 0 0 0 0 391.3540800.00 0 0 0 3576.25 0 0
50 0 0 0 0 373.7540900.00 0 0 0 3658.25 0 0
1,250 175 15 15 9.1 11.841000.00 0 0 0 3740.95 0 0
0 0 0 0 0 340.541100.00 0 0 0 3824.25 0 0
0 0 0 0 0 324.8541200.00 0 0 0 3908.2 0 0
0 0 0 0 0 309.841300.00 0 0 0 3992.8 0 0
0 0 0 0 0 295.341400.00 0 0 0 4077.95 0 0
50 25 13 13 13 1341500.00 0 0 0 4163.65 0 0
Highest Open Interest at 33000 Put Side is 3150 Contract Highest Open Interest at 38000 Call Side is 5900 Contract PCR : 0.5

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 4222.1532000.00 22 25 22 25 375 375
0 0 0 0 0 4130.332100.00 30 30 30 30 25 50
0 0 0 0 0 403932200.00 0 0 0 103.75 0 0
0 0 0 0 0 4282.9532300.00 40 40 40 40 0 25
0 0 0 0 0 4193.4532400.00 0 0 0 142.6 0 0
0 0 0 0 0 4104.632500.00 39.95 40 35 37.45 175 175
0 0 0 0 0 4016.3532600.00 75.7 75.7 75.7 75.7 25 50
0 0 0 0 0 4293.6532700.00 56.4 59 50 56.35 900 900
0 0 0 0 0 4204.8532800.00 0 0 0 157.65 0 0
0 0 0 0 0 4116.6532900.00 67.4 67.4 67.4 67.4 150 150
0 0 0 0 0 4029.133000.00 60 80.05 45 72.7 2,825 3,150
0 0 0 0 0 3942.2533100.00 0 0 0 194 0 0
0 0 0 0 0 3856.133200.00 0 0 0 207.45 0 0
0 0 0 0 0 3770.6533300.00 0 0 0 221.65 0 0
0 0 0 0 0 3685.9533400.00 0 0 0 236.6 0 0
0 0 0 0 0 4264.3533500.00 72.55 123.4 70.4 103 425 425
0 0 0 0 0 4176.8533600.00 0 0 0 188.5 0 0
0 0 0 0 0 4090.0533700.00 0 0 0 201.3 0 0
0 0 0 0 0 4003.933800.00 0 0 0 214.8 0 0
0 0 0 0 0 3918.4533900.00 228.5 228.5 228.5 228.5 25 25
0 0 0 0 0 3833.734000.00 110.35 182 94.75 165.1 1,925 2,750
0 0 0 0 0 3749.6534100.00 0 0 0 259.45 0 0
0 0 0 0 0 3666.434200.00 0 0 0 275.8 0 0
0 0 0 0 0 3583.9534300.00 193.4 220 193.4 220 25 25
0 0 0 0 0 3502.2534400.00 0 0 0 310.9 0 0
50 50 2333.7 2333.8 2000 200034500.00 182.7 267.2 142 227.8 1,175 1,350
0 0 0 0 0 3341.3534600.00 0 0 0 349.25 0 0
0 0 0 0 0 3262.1534700.00 0 0 0 369.7 0 0
0 0 0 0 0 3183.8534800.00 0 0 0 391.05 0 0
0 0 0 0 0 3106.4534900.00 0 0 0 413.25 0 0
75 25 1751.55 1818.8 1605.55 1605.5535000.00 247 380.55 197.1 342 1,400 1,950
0 0 0 0 0 2954.435100.00 0 0 0 460.45 0 0
0 0 0 0 0 2881.235200.00 0 0 0 486.85 0 0
0 0 0 0 0 2807.435300.00 310 310 310 310 25 25
0 0 0 0 0 2734.635400.00 0 0 0 539.55 0 0
500 25 1423.6 1423.6 1290 1303.9535500.00 404.25 553.1 214.15 495.8 300 775
0 0 0 0 0 2590.6535600.00 384 384 324.15 338.05 75 100
0 0 0 0 0 2521.0535700.00 424 707.4 350 707.4 200 225
50 50 1230.15 1230.15 1103.2 1103.235800.00 635.45 635.45 609.25 623.4 100 200
50 -25 1068.3 1068.3 1068.3 1068.335900.00 543.1 693.3 430 659.15 200 525
1,825 400 1039.45 1132.3 783.25 827.936000.00 511 755.1 447.8 675.4 575 2,200
100 25 984.1 984.1 724.45 766.2536100.00 545.05 650 501.1 608.75 -50 200
125 25 919.1 1034.9 677.9 704.336200.00 648.7 804.65 529 791.7 125 250
425 300 846.7 935.85 631.8 713.336300.00 668.35 856.95 549.65 856.95 275 350
950 625 853 929 591 641.836400.00 661.9 897.8 600 851.95 275 300
3,525 1,900 757.4 856.35 540 571.0536500.00 745.15 985.55 630 932.35 1,375 2,000
650 475 723.6 793.85 526.55 545.7536600.00 741 743.4 705 715 150 175
275 200 669.7 735.35 485 493.136700.00 848.15 956.3 724.4 956.3 125 125
550 400 600 708.75 418.85 441.8536800.00 905.15 1134.05 764.35 1079.65 375 425
200 150 611.4 628.95 400 417.6536900.00 856.35 856.35 807.35 807.35 25 25
4,550 1,650 505.7 579.95 350 374.1537000.00 231.3 1866.15 231.3 1186.85 550 1,150
50 50 334.05 337.65 334.05 335.8537100.00 0 0 0 1159.2 0 0
250 175 450 460 393.75 45037200.00 0 0 0 1205.75 0 0
0 0 0 0 0 1555.637300.00 0 0 0 1253.45 0 0
0 0 0 0 0 1504.7537400.00 0 0 0 1302.3 0 0
4,525 2,825 360 376.8 202.25 240.5537500.00 1274.7 1606.05 1274.7 1606.05 25 75
150 150 310 320 236.4 25037600.00 0 0 0 1403.15 0 0
75 -25 251.95 315.5 128.55 180.4537700.00 0 0 0 1455.4 0 0
50 50 169 177.5 169 173.2537800.00 0 0 0 1508.7 0 0
0 0 0 0 0 1267.537900.00 0 0 0 1563.15 0 0
5,900 2,150 271.55 271.55 116.05 131.9538000.00 0 0 0 1618.7 0 0
0 0 0 0 0 1180.438100.00 0 0 0 1675.3 0 0
0 0 0 0 0 1138.538200.00 0 0 0 1733.05 0 0
150 125 141.7 152 100.45 100.4538300.00 0 0 0 1791.85 0 0
0 0 0 0 0 1057.9538400.00 0 0 0 1851.75 0 0
3,725 725 94.55 139 65.6 75.3538500.00 0 0 0 1912.7 0 0
100 50 92.75 97.4 50 55.7538600.00 0 0 0 1974.7 0 0
775 -425 82.75 100 61 61.6538700.00 0 0 0 2037.7 0 0
0 0 0 0 0 909.538800.00 0 0 0 2101.8 0 0
0 0 0 0 0 874.9538900.00 0 0 0 2166.85 0 0
2,150 575 62.65 70 40 45.6539000.00 0 0 0 2232.95 0 0
0 0 0 0 0 808.839100.00 0 0 0 2300 0 0
0 0 0 0 0 777.239200.00 0 0 0 2368 0 0
0 -25 50 50 50 5039300.00 0 0 0 2437 0 0
0 0 0 0 0 716.8539400.00 0 0 0 2506.95 0 0
3,525 3,250 40 46.65 26.6 27.1539500.00 0 0 0 2577.8 0 0
0 0 0 0 0 660.2539600.00 0 0 0 2649.55 0 0
0 0 0 0 0 633.2539700.00 0 0 0 2722.2 0 0
0 0 0 0 0 607.239800.00 0 0 0 2795.75 0 0
0 0 0 0 0 583.6539900.00 0 0 0 2871.85 0 0
4,975 1,175 31.25 50 17 24.7540000.00 0 0 0 2947.25 0 0
0 0 0 0 0 53640100.00 0 0 0 3023.5 0 0
0 0 0 0 0 511.940200.00 0 0 0 3099 0 0
0 0 0 0 0 489.9540300.00 0 0 0 3176.65 0 0
0 0 0 0 0 468.7540400.00 0 0 0 3255.1 0 0
0 0 0 0 0 448.3540500.00 0 0 0 3334.3 0 0
0 0 0 0 0 428.6540600.00 0 0 0 3414.25 0 0
0 0 0 0 0 409.6540700.00 0 0 0 3494.9 0 0
0 0 0 0 0 391.3540800.00 0 0 0 3576.25 0 0
50 0 0 0 0 373.7540900.00 0 0 0 3658.25 0 0
1,075 1,050 24.45 24.45 16.95 17.3541000.00 0 0 0 3740.95 0 0
0 0 0 0 0 340.541100.00 0 0 0 3824.25 0 0
0 0 0 0 0 324.8541200.00 0 0 0 3908.2 0 0
0 0 0 0 0 309.841300.00 0 0 0 3992.8 0 0
0 0 0 0 0 295.341400.00 0 0 0 4077.95 0 0
25 25 21 21 21 2141500.00 0 0 0 4163.65 0 0
Highest Open Interest at 36000 Put Side is 1625 Contract Highest Open Interest at 40000 Call Side is 3800 Contract PCR : 0.27

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 4222.1532000.00 0 0 0 87.45 0 0
0 0 0 0 0 4130.332100.00 0 0 0 95.25 0 25
0 0 0 0 0 403932200.00 0 0 0 103.75 0 0
0 0 0 0 0 4282.9532300.00 0 0 0 132.35 0 25
0 0 0 0 0 4193.4532400.00 0 0 0 142.6 0 0
0 0 0 0 0 4104.632500.00 0 0 0 153.4 0 0
0 0 0 0 0 4016.3532600.00 0 0 0 173.05 0 25
0 0 0 0 0 4293.6532700.00 0 0 0 146.8 0 0
0 0 0 0 0 4204.8532800.00 0 0 0 157.65 0 0
0 0 0 0 0 4116.6532900.00 0 0 0 169.1 0 0
0 0 0 0 0 4029.133000.00 100 100 70 80 325 325
0 0 0 0 0 3942.2533100.00 0 0 0 194 0 0
0 0 0 0 0 3856.133200.00 0 0 0 207.45 0 0
0 0 0 0 0 3770.6533300.00 0 0 0 221.65 0 0
0 0 0 0 0 3685.9533400.00 0 0 0 236.6 0 0
0 0 0 0 0 4264.3533500.00 0 0 0 176.35 0 0
0 0 0 0 0 4176.8533600.00 0 0 0 188.5 0 0
0 0 0 0 0 4090.0533700.00 0 0 0 201.3 0 0
0 0 0 0 0 4003.933800.00 0 0 0 214.8 0 0
0 0 0 0 0 3918.4533900.00 0 0 0 228.95 0 0
0 0 0 0 0 3833.734000.00 196.5 220.25 114.75 125.35 250 825
0 0 0 0 0 3749.6534100.00 0 0 0 259.45 0 0
0 0 0 0 0 3666.434200.00 0 0 0 275.8 0 0
0 0 0 0 0 3583.9534300.00 0 0 0 292.95 0 0
0 0 0 0 0 3502.2534400.00 0 0 0 310.9 0 0
0 0 0 0 0 3421.3534500.00 258.1 258.1 185 185 125 175
0 0 0 0 0 3341.3534600.00 0 0 0 349.25 0 0
0 0 0 0 0 3262.1534700.00 0 0 0 369.7 0 0
0 0 0 0 0 3183.8534800.00 0 0 0 391.05 0 0
0 0 0 0 0 3106.4534900.00 0 0 0 413.25 0 0
50 0 0 0 0 1642.135000.00 417.5 417.5 276 286 300 550
0 0 0 0 0 2954.435100.00 0 0 0 460.45 0 0
0 0 0 0 0 2881.235200.00 0 0 0 486.85 0 0
0 0 0 0 0 2807.435300.00 0 0 0 512.7 0 0
0 0 0 0 0 2734.635400.00 0 0 0 539.55 0 0
475 25 1163.2 1391.4 1144.9 1391.435500.00 586.75 586.75 402.7 421.3 125 475
0 0 0 0 0 2590.6535600.00 495.35 495.35 495.35 495.35 0 25
0 0 0 0 0 2521.0535700.00 0 0 0 650.85 0 25
0 0 0 0 0 2452.535800.00 670 670 515.2 515.2 50 100
75 0 950 950 884.95 884.9535900.00 746.6 750 541.7 543.1 125 325
1,425 400 895.5 1044.45 836.15 1039.4536000.00 759.15 822.45 561.4 585.15 125 1,625
75 -25 809.15 928.3 804.7 928.336100.00 812.1 826.6 654.35 654.35 25 250
100 -25 804.1 866.35 754.75 866.3536200.00 760.85 760.85 692.6 692.6 0 125
125 25 755.55 857.7 745.75 857.736300.00 774.85 805.7 774.85 805.7 0 75
325 150 748.75 812 748.75 802.536400.00 916.15 916.15 703.35 748.25 -25 25
1,625 200 654.8 772.45 600.15 747.7536500.00 1010.65 1057.85 768.45 783.35 225 625
175 0 633.05 680 633.05 68036600.00 890.75 890.75 890.75 890.75 25 25
75 25 588.3 638.45 550.25 638.4536700.00 0 0 0 984.3 0 0
150 50 498.3 600.3 498.3 586.5536800.00 0 0 0 1395 0 50
50 25 571.8 571.8 497.15 497.1536900.00 0 0 0 1069.5 0 0
2,900 600 435.05 542.85 390.05 515.8537000.00 1102 1102 1049.95 1091.05 175 600
0 0 0 0 0 1660.637100.00 0 0 0 1159.2 0 0
75 25 428 428 428 42837200.00 0 0 0 1205.75 0 0
0 0 0 0 0 1555.637300.00 0 0 0 1253.45 0 0
0 0 0 0 0 1504.7537400.00 0 0 0 1302.3 0 0
1,700 725 261 349 231.4 321.0537500.00 1703.3 1703.3 1703.3 1703.3 25 50
0 0 0 0 0 327.5537600.00 0 0 0 1403.15 0 0
100 100 221.5 253.25 221.45 234.4537700.00 0 0 0 1455.4 0 0
0 0 0 0 0 1312.737800.00 0 0 0 1508.7 0 0
0 0 0 0 0 1267.537900.00 0 0 0 1563.15 0 0
3,750 950 171.4 193.05 105.6 177.2538000.00 0 0 0 1618.7 0 0
0 0 0 0 0 1180.438100.00 0 0 0 1675.3 0 0
0 0 0 0 0 1138.538200.00 0 0 0 1733.05 0 0
25 25 287 287 110.9 110.938300.00 0 0 0 1791.85 0 0
0 0 0 0 0 1057.9538400.00 0 0 0 1851.75 0 0
3,000 2,375 102 110 85 97.9538500.00 0 0 0 1912.7 0 0
50 50 70 70 70 7038600.00 0 0 0 1974.7 0 0
1,200 1,200 47.3 174.95 46.8 83.338700.00 0 0 0 2037.7 0 0
0 0 0 0 0 909.538800.00 0 0 0 2101.8 0 0
0 0 0 0 0 874.9538900.00 0 0 0 2166.85 0 0
1,575 325 55.15 69 50 55.9539000.00 0 0 0 2232.95 0 0
0 0 0 0 0 808.839100.00 0 0 0 2300 0 0
0 0 0 0 0 777.239200.00 0 0 0 2368 0 0
25 0 0 0 0 10039300.00 0 0 0 2437 0 0
0 0 0 0 0 716.8539400.00 0 0 0 2506.95 0 0
275 250 43.4 43.4 37 4039500.00 0 0 0 2577.8 0 0
0 0 0 0 0 660.2539600.00 0 0 0 2649.55 0 0
0 0 0 0 0 633.2539700.00 0 0 0 2722.2 0 0
0 0 0 0 0 607.239800.00 0 0 0 2795.75 0 0
0 0 0 0 0 583.6539900.00 0 0 0 2871.85 0 0
3,800 275 35.95 36 20.15 31.1540000.00 0 0 0 2947.25 0 0
0 0 0 0 0 53640100.00 0 0 0 3023.5 0 0
0 0 0 0 0 511.940200.00 0 0 0 3099 0 0
0 0 0 0 0 489.9540300.00 0 0 0 3176.65 0 0
0 0 0 0 0 468.7540400.00 0 0 0 3255.1 0 0
0 0 0 0 0 448.3540500.00 0 0 0 3334.3 0 0
0 0 0 0 0 428.6540600.00 0 0 0 3414.25 0 0
0 0 0 0 0 409.6540700.00 0 0 0 3494.9 0 0
0 0 0 0 0 391.3540800.00 0 0 0 3576.25 0 0
50 0 0 0 0 373.7540900.00 0 0 0 3658.25 0 0
25 0 0 0 0 13641000.00 0 0 0 3740.95 0 0
0 0 0 0 0 340.541100.00 0 0 0 3824.25 0 0
0 0 0 0 0 324.8541200.00 0 0 0 3908.2 0 0
0 0 0 0 0 309.841300.00 0 0 0 3992.8 0 0
0 0 0 0 0 295.341400.00 0 0 0 4077.95 0 0
0 0 0 0 0 281.441500.00 0 0 0 4163.65 0 0
Highest Open Interest at 36000 Put Side is 1500 Contract Highest Open Interest at 40000 Call Side is 3525 Contract PCR : 0.29

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 4222.1532000.00 0 0 0 87.45 0 0
0 0 0 0 0 4130.332100.00 95.25 95.25 95.25 95.25 25 25
0 0 0 0 0 403932200.00 0 0 0 103.75 0 0
0 0 0 0 0 4282.9532300.00 132.35 132.35 132.35 132.35 25 25
0 0 0 0 0 4193.4532400.00 0 0 0 142.6 0 0
0 0 0 0 0 4104.632500.00 0 0 0 153.4 0 0
0 0 0 0 0 4016.3532600.00 173.05 173.05 173.05 173.05 25 25
0 0 0 0 0 4293.6532700.00 0 0 0 146.8 0 0
0 0 0 0 0 4204.8532800.00 0 0 0 157.65 0 0
0 0 0 0 0 4116.6532900.00 0 0 0 169.1 0 0
0 0 0 0 0 4029.133000.00 0 0 0 181.2 0 0
0 0 0 0 0 3942.2533100.00 0 0 0 194 0 0
0 0 0 0 0 3856.133200.00 0 0 0 207.45 0 0
0 0 0 0 0 3770.6533300.00 0 0 0 221.65 0 0
0 0 0 0 0 3685.9533400.00 0 0 0 236.6 0 0
0 0 0 0 0 4264.3533500.00 0 0 0 176.35 0 0
0 0 0 0 0 4176.8533600.00 0 0 0 188.5 0 0
0 0 0 0 0 4090.0533700.00 0 0 0 201.3 0 0
0 0 0 0 0 4003.933800.00 0 0 0 214.8 0 0
0 0 0 0 0 3918.4533900.00 0 0 0 228.95 0 0
0 0 0 0 0 3833.734000.00 180 288 180 229.2 500 575
0 0 0 0 0 3749.6534100.00 0 0 0 259.45 0 0
0 0 0 0 0 3666.434200.00 0 0 0 275.8 0 0
0 0 0 0 0 3583.9534300.00 0 0 0 292.95 0 0
0 0 0 0 0 3502.2534400.00 0 0 0 310.9 0 0
0 0 0 0 0 3421.3534500.00 391.7 391.7 391.7 391.7 0 50
0 0 0 0 0 3341.3534600.00 0 0 0 349.25 0 0
0 0 0 0 0 3262.1534700.00 0 0 0 369.7 0 0
0 0 0 0 0 3183.8534800.00 0 0 0 391.05 0 0
0 0 0 0 0 3106.4534900.00 0 0 0 413.25 0 0
50 0 0 0 0 1642.135000.00 387.7 500 387.7 457.9 50 250
0 0 0 0 0 2954.435100.00 0 0 0 460.45 0 0
0 0 0 0 0 2881.235200.00 0 0 0 486.85 0 0
0 0 0 0 0 2807.435300.00 0 0 0 512.7 0 0
0 0 0 0 0 2734.635400.00 0 0 0 539.55 0 0
450 350 1245.55 1250 1175.25 1220.935500.00 675 675 669.7 669.7 50 350
0 0 0 0 0 2590.6535600.00 0 0 0 1362 0 25
0 0 0 0 0 2521.0535700.00 650.85 650.85 650.85 650.85 -25 25
0 0 0 0 0 2452.535800.00 880 880 718.85 718.85 50 50
75 75 995.15 995.15 975.35 980.835900.00 798.6 798.65 757.2 757.2 0 200
1,025 575 910 932 791.5 907.636000.00 724.4 971.55 724.4 771.2 1,075 1,500
100 25 834.3 834.3 834.3 834.336100.00 831.9 890.25 803.55 812.1 -25 225
125 50 855.4 855.4 720 810.536200.00 841.65 841.65 828.85 833.15 75 125
100 0 765.9 765.9 704.8 704.836300.00 0 0 0 1065.3 0 75
175 50 743 743 629 69936400.00 0 0 0 852.35 0 50
1,425 525 644.7 677.8 564.9 638.536500.00 999.95 1198.85 980 1012.7 175 400
175 25 597.55 607.2 597.55 604.836600.00 0 0 0 881.2 0 0
50 0 608.65 608.85 495 49536700.00 0 0 0 984.3 0 0
100 0 0 0 0 997.536800.00 1400.9 1400.9 1395 1395 -75 50
25 -25 465 465 443 44336900.00 0 0 0 1069.5 0 0
2,300 1,300 451.05 454.45 388.15 419.737000.00 1245 1413.8 1245 1413.8 150 425
0 0 0 0 0 1660.637100.00 0 0 0 1159.2 0 0
50 0 0 0 0 549.737200.00 0 0 0 1205.75 0 0
0 0 0 0 0 1555.637300.00 0 0 0 1253.45 0 0
0 0 0 0 0 1504.7537400.00 0 0 0 1302.3 0 0
975 625 250.05 331.35 237.35 26137500.00 0 0 0 1200 0 25
0 0 0 0 0 327.5537600.00 0 0 0 1403.15 0 0
0 0 0 0 0 135937700.00 0 0 0 1455.4 0 0
0 0 0 0 0 1312.737800.00 0 0 0 1508.7 0 0
0 0 0 0 0 1267.537900.00 0 0 0 1563.15 0 0
2,800 1,525 200 212.9 144.1 171.3538000.00 0 0 0 1618.7 0 0
0 0 0 0 0 1180.438100.00 0 0 0 1675.3 0 0
0 0 0 0 0 1138.538200.00 0 0 0 1733.05 0 0
0 0 0 0 0 1097.738300.00 0 0 0 1791.85 0 0
0 0 0 0 0 1057.9538400.00 0 0 0 1851.75 0 0
625 625 145 145 82.05 11538500.00 0 0 0 1912.7 0 0
0 0 0 0 0 981.6538600.00 0 0 0 1974.7 0 0
0 0 0 0 0 945.0538700.00 0 0 0 2037.7 0 0
0 0 0 0 0 909.538800.00 0 0 0 2101.8 0 0
0 0 0 0 0 874.9538900.00 0 0 0 2166.85 0 0
1,250 -100 70.05 81.7 55.1 61.339000.00 0 0 0 2232.95 0 0
0 0 0 0 0 808.839100.00 0 0 0 2300 0 0
0 0 0 0 0 777.239200.00 0 0 0 2368 0 0
25 0 0 0 0 10039300.00 0 0 0 2437 0 0
0 0 0 0 0 716.8539400.00 0 0 0 2506.95 0 0
25 25 59 59 50 5039500.00 0 0 0 2577.8 0 0
0 0 0 0 0 660.2539600.00 0 0 0 2649.55 0 0
0 0 0 0 0 633.2539700.00 0 0 0 2722.2 0 0
0 0 0 0 0 607.239800.00 0 0 0 2795.75 0 0
0 0 0 0 0 583.6539900.00 0 0 0 2871.85 0 0
3,525 500 26.45 38.9 26.45 3640000.00 0 0 0 2947.25 0 0
0 0 0 0 0 53640100.00 0 0 0 3023.5 0 0
0 0 0 0 0 511.940200.00 0 0 0 3099 0 0
0 0 0 0 0 489.9540300.00 0 0 0 3176.65 0 0
0 0 0 0 0 468.7540400.00 0 0 0 3255.1 0 0
0 0 0 0 0 448.3540500.00 0 0 0 3334.3 0 0
0 0 0 0 0 428.6540600.00 0 0 0 3414.25 0 0
0 0 0 0 0 409.6540700.00 0 0 0 3494.9 0 0
0 0 0 0 0 391.3540800.00 0 0 0 3576.25 0 0
50 0 0 0 0 373.7540900.00 0 0 0 3658.25 0 0
25 0 0 0 0 13641000.00 0 0 0 3740.95 0 0
0 0 0 0 0 340.541100.00 0 0 0 3824.25 0 0
0 0 0 0 0 324.8541200.00 0 0 0 3908.2 0 0
0 0 0 0 0 309.841300.00 0 0 0 3992.8 0 0
0 0 0 0 0 295.341400.00 0 0 0 4077.95 0 0
0 0 0 0 0 281.441500.00 0 0 0 4163.65 0 0
Highest Open Interest at 36000 Put Side is 425 Contract Highest Open Interest at 40000 Call Side is 3025 Contract PCR : 0.26

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 4222.1532000.00 0 0 0 87.45 0 0
0 0 0 0 0 4130.332100.00 0 0 0 95.3 0 0
0 0 0 0 0 403932200.00 0 0 0 103.75 0 0
0 0 0 0 0 4282.9532300.00 0 0 0 132.4 0 0
0 0 0 0 0 4193.4532400.00 0 0 0 142.6 0 0
0 0 0 0 0 4104.632500.00 0 0 0 153.4 0 0
0 0 0 0 0 4016.3532600.00 0 0 0 164.8 0 0
0 0 0 0 0 4293.6532700.00 0 0 0 146.8 0 0
0 0 0 0 0 4204.8532800.00 0 0 0 157.65 0 0
0 0 0 0 0 4116.6532900.00 0 0 0 169.1 0 0
0 0 0 0 0 4029.133000.00 0 0 0 181.2 0 0
0 0 0 0 0 3942.2533100.00 0 0 0 194 0 0
0 0 0 0 0 3856.133200.00 0 0 0 207.45 0 0
0 0 0 0 0 3770.6533300.00 0 0 0 221.65 0 0
0 0 0 0 0 3685.9533400.00 0 0 0 236.6 0 0
0 0 0 0 0 4264.3533500.00 0 0 0 176.35 0 0
0 0 0 0 0 4176.8533600.00 0 0 0 188.5 0 0
0 0 0 0 0 4090.0533700.00 0 0 0 201.3 0 0
0 0 0 0 0 4003.933800.00 0 0 0 214.8 0 0
0 0 0 0 0 3918.4533900.00 0 0 0 228.95 0 0
0 0 0 0 0 3833.734000.00 155 155 155 155 0 75
0 0 0 0 0 3749.6534100.00 0 0 0 259.45 0 0
0 0 0 0 0 3666.434200.00 0 0 0 275.8 0 0
0 0 0 0 0 3583.9534300.00 0 0 0 292.95 0 0
0 0 0 0 0 3502.2534400.00 0 0 0 310.9 0 0
0 0 0 0 0 3421.3534500.00 229.05 229.05 228 228 0 50
0 0 0 0 0 3341.3534600.00 0 0 0 349.25 0 0
0 0 0 0 0 3262.1534700.00 0 0 0 369.7 0 0
0 0 0 0 0 3183.8534800.00 0 0 0 391.05 0 0
0 0 0 0 0 3106.4534900.00 0 0 0 413.25 0 0
50 0 0 0 0 1642.135000.00 208.15 374.15 208.15 345 -25 200
0 0 0 0 0 2954.435100.00 0 0 0 460.45 0 0
0 0 0 0 0 2881.235200.00 0 0 0 486.85 0 0
0 0 0 0 0 2807.435300.00 0 0 0 512.7 0 0
0 0 0 0 0 2734.635400.00 0 0 0 539.55 0 0
100 50 1411.95 1411.95 1411.95 1411.9535500.00 459.9 459.9 440.6 450.6 75 300
0 0 0 0 0 2590.6535600.00 0 0 0 1362 0 25
0 0 0 0 0 2521.0535700.00 555.6 555.6 555.6 555.6 0 50
0 0 0 0 0 2452.535800.00 0 0 0 655.95 0 0
0 0 0 0 0 238535900.00 585 585 557.65 557.65 0 200
450 -275 1108.8 1153.15 1040 1087.2536000.00 638.65 680.5 599.7 620.1 -125 425
75 -50 1057.55 1091.25 1051.15 1051.1536100.00 635 655 635 655 0 250
75 -25 966.95 966.95 966.95 966.9536200.00 0 0 0 782.95 0 50
100 -50 1310.65 1310.65 923.1 949.4536300.00 0 0 0 1065.3 0 75
125 50 824.05 850 824.05 85036400.00 788.1 861.05 779.55 852.35 25 50
900 350 849 879 749.7 811.236500.00 884.45 920 790 820 225 225
150 50 793.7 794 793.7 79436600.00 872.65 964.55 872.65 881.2 -50 0
50 0 674.45 674.45 674.45 674.4536700.00 0 0 0 984.3 0 0
100 0 0 0 0 997.536800.00 1035.8 1180.25 933.2 1022.45 125 125
50 25 632 647.8 601.8 601.836900.00 0 0 0 1069.5 0 0
1,000 175 600 619.4 522.4 56037000.00 1119 1173.75 1119 1173.75 -100 275
0 0 0 0 0 1660.637100.00 0 0 0 1159.2 0 0
50 0 549.55 549.7 549.55 549.737200.00 0 0 0 1205.75 0 0
0 0 0 0 0 1555.637300.00 0 0 0 1253.45 0 0
0 0 0 0 0 1504.7537400.00 0 0 0 1302.3 0 0
350 300 394.1 414.6 375 37537500.00 0 0 0 1200 0 25
0 0 0 0 0 327.5537600.00 0 0 0 1403.15 0 0
0 0 0 0 0 135937700.00 0 0 0 1455.4 0 0
0 0 0 0 0 1312.737800.00 0 0 0 1508.7 0 0
0 0 0 0 0 1267.537900.00 0 0 0 1563.15 0 0
1,275 300 260 286.65 205 239.9538000.00 0 0 0 1618.7 0 0
0 0 0 0 0 1180.438100.00 0 0 0 1675.3 0 0
0 0 0 0 0 1138.538200.00 0 0 0 1733.05 0 0
0 0 0 0 0 1097.738300.00 0 0 0 1791.85 0 0
0 0 0 0 0 1057.9538400.00 0 0 0 1851.75 0 0
0 0 0 0 0 1019.338500.00 0 0 0 1912.7 0 0
0 0 0 0 0 981.6538600.00 0 0 0 1974.7 0 0
0 0 0 0 0 945.0538700.00 0 0 0 2037.7 0 0
0 0 0 0 0 909.538800.00 0 0 0 2101.8 0 0
0 0 0 0 0 874.9538900.00 0 0 0 2166.85 0 0
1,350 575 119.5 124 85.25 85.339000.00 0 0 0 2232.95 0 0
0 0 0 0 0 808.839100.00 0 0 0 2300 0 0
0 0 0 0 0 777.239200.00 0 0 0 2368 0 0
25 0 0 0 0 10039300.00 0 0 0 2437 0 0
0 0 0 0 0 716.8539400.00 0 0 0 2506.95 0 0
0 0 0 0 0 688.139500.00 0 0 0 2577.8 0 0
0 0 0 0 0 660.2539600.00 0 0 0 2649.55 0 0
0 0 0 0 0 633.2539700.00 0 0 0 2722.2 0 0
0 0 0 0 0 607.239800.00 0 0 0 2795.75 0 0
0 0 0 0 0 583.6539900.00 0 0 0 2871.85 0 0
3,025 250 54 54 40 4440000.00 0 0 0 2947.25 0 0
0 0 0 0 0 53640100.00 0 0 0 3023.5 0 0
0 0 0 0 0 511.940200.00 0 0 0 3099 0 0
0 0 0 0 0 489.9540300.00 0 0 0 3176.65 0 0
0 0 0 0 0 468.7540400.00 0 0 0 3255.1 0 0
0 0 0 0 0 448.3540500.00 0 0 0 3334.3 0 0
0 0 0 0 0 428.6540600.00 0 0 0 3414.25 0 0
0 0 0 0 0 409.6540700.00 0 0 0 3494.9 0 0
0 0 0 0 0 391.3540800.00 0 0 0 3576.25 0 0
50 0 0 0 0 373.7540900.00 0 0 0 3658.25 0 0
25 0 0 0 0 13641000.00 0 0 0 3740.95 0 0
0 0 0 0 0 340.541100.00 0 0 0 3824.25 0 0
0 0 0 0 0 324.8541200.00 0 0 0 3908.2 0 0
0 0 0 0 0 309.841300.00 0 0 0 3992.8 0 0
0 0 0 0 0 295.341400.00 0 0 0 4077.95 0 0
0 0 0 0 0 281.441500.00 0 0 0 4163.65 0 0
Highest Open Interest at 36000 Put Side is 550 Contract Highest Open Interest at 40000 Call Side is 2775 Contract PCR : 0.29

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 4222.1532000.00 0 0 0 87.45 0 0
0 0 0 0 0 4130.332100.00 0 0 0 95.3 0 0
0 0 0 0 0 403932200.00 0 0 0 103.75 0 0
0 0 0 0 0 4282.9532300.00 0 0 0 132.4 0 0
0 0 0 0 0 4193.4532400.00 0 0 0 142.6 0 0
0 0 0 0 0 4104.632500.00 0 0 0 153.4 0 0
0 0 0 0 0 4016.3532600.00 0 0 0 164.8 0 0
0 0 0 0 0 4293.6532700.00 0 0 0 146.8 0 0
0 0 0 0 0 4204.8532800.00 0 0 0 157.65 0 0
0 0 0 0 0 4116.6532900.00 0 0 0 169.1 0 0
0 0 0 0 0 4029.133000.00 0 0 0 181.2 0 0
0 0 0 0 0 3942.2533100.00 0 0 0 194 0 0
0 0 0 0 0 3856.133200.00 0 0 0 207.45 0 0
0 0 0 0 0 3770.6533300.00 0 0 0 221.65 0 0
0 0 0 0 0 3685.9533400.00 0 0 0 236.6 0 0
0 0 0 0 0 4264.3533500.00 0 0 0 176.35 0 0
0 0 0 0 0 4176.8533600.00 0 0 0 188.5 0 0
0 0 0 0 0 4090.0533700.00 0 0 0 201.3 0 0
0 0 0 0 0 4003.933800.00 0 0 0 214.8 0 0
0 0 0 0 0 3918.4533900.00 0 0 0 228.95 0 0
0 0 0 0 0 3833.734000.00 195.65 195.65 195.65 195.65 50 75
0 0 0 0 0 3749.6534100.00 0 0 0 259.45 0 0
0 0 0 0 0 3666.434200.00 0 0 0 275.8 0 0
0 0 0 0 0 3583.9534300.00 0 0 0 292.95 0 0
0 0 0 0 0 3502.2534400.00 0 0 0 310.9 0 0
0 0 0 0 0 3421.3534500.00 386.25 386.25 386.25 386.25 50 50
0 0 0 0 0 3341.3534600.00 0 0 0 349.25 0 0
0 0 0 0 0 3262.1534700.00 0 0 0 369.7 0 0
0 0 0 0 0 3183.8534800.00 0 0 0 391.05 0 0
0 0 0 0 0 3106.4534900.00 0 0 0 413.25 0 0
50 50 1458.4 1642.1 1458.4 1642.135000.00 479.65 518.1 462.15 518.1 0 225
0 0 0 0 0 2954.435100.00 0 0 0 460.45 0 0
0 0 0 0 0 2881.235200.00 0 0 0 486.85 0 0
0 0 0 0 0 2807.435300.00 0 0 0 512.7 0 0
0 0 0 0 0 2734.635400.00 0 0 0 539.55 0 0
50 50 1138.5 1138.5 1138.5 1138.535500.00 679.15 679.15 590 616.25 100 225
0 0 0 0 0 2590.6535600.00 1362 1362 1362 1362 25 25
0 0 0 0 0 2521.0535700.00 652.3 652.3 652.3 652.3 50 50
0 0 0 0 0 2452.535800.00 0 0 0 655.95 0 0
0 0 0 0 0 238535900.00 612.8 914.3 612.8 786.8 200 200
725 375 815.35 1025.25 815.35 1003.436000.00 351.05 1418.35 351.05 890 550 550
125 125 1024.3 1024.3 848.85 872.4536100.00 70.2 917.1 70.2 917.1 225 250
100 0 770 829.7 760 82536200.00 0 0 0 782.95 0 50
150 50 677.6 788.4 677.6 788.436300.00 1048.7 1065.3 1020.3 1065.3 75 75
75 0 828.25 828.25 828.25 828.2536400.00 1300.4 1300.4 1300.4 1300.4 25 25
550 -25 641.4 822.25 625.2 68736500.00 0 0 0 853 0 0
100 0 782.75 782.75 691.05 691.0536600.00 1181.25 1181.25 1181.25 1181.25 0 50
50 0 0 0 0 94036700.00 0 0 0 984.3 0 0
100 0 0 0 0 997.536800.00 0 0 0 1026.3 0 0
25 0 0 0 0 56936900.00 0 0 0 1069.5 0 0
825 75 364.35 572.2 364.35 545.0537000.00 1501.2 1501.2 1424.15 1424.15 375 375
0 0 0 0 0 1660.637100.00 0 0 0 1159.2 0 0
50 50 898.95 898.95 898.95 898.9537200.00 0 0 0 1205.75 0 0
0 0 0 0 0 1555.637300.00 0 0 0 1253.45 0 0
0 0 0 0 0 1504.7537400.00 0 0 0 1302.3 0 0
50 25 345 345 310 31537500.00 0 0 0 1200 0 25
0 0 0 0 0 327.5537600.00 0 0 0 1403.15 0 0
0 0 0 0 0 135937700.00 0 0 0 1455.4 0 0
0 0 0 0 0 1312.737800.00 0 0 0 1508.7 0 0
0 0 0 0 0 1267.537900.00 0 0 0 1563.15 0 0
975 325 106.15 249.1 106.15 232.238000.00 0 0 0 1618.7 0 0
0 0 0 0 0 1180.438100.00 0 0 0 1675.3 0 0
0 0 0 0 0 1138.538200.00 0 0 0 1733.05 0 0
0 0 0 0 0 1097.738300.00 0 0 0 1791.85 0 0
0 0 0 0 0 1057.9538400.00 0 0 0 1851.75 0 0
0 0 0 0 0 1019.338500.00 0 0 0 1912.7 0 0
0 0 0 0 0 981.6538600.00 0 0 0 1974.7 0 0
0 0 0 0 0 945.0538700.00 0 0 0 2037.7 0 0
0 0 0 0 0 909.538800.00 0 0 0 2101.8 0 0
0 0 0 0 0 874.9538900.00 0 0 0 2166.85 0 0
775 725 130.35 130.35 90 102.339000.00 0 0 0 2232.95 0 0
0 0 0 0 0 808.839100.00 0 0 0 2300 0 0
0 0 0 0 0 777.239200.00 0 0 0 2368 0 0
25 25 100 100 100 10039300.00 0 0 0 2437 0 0
0 0 0 0 0 716.8539400.00 0 0 0 2506.95 0 0
0 0 0 0 0 688.139500.00 0 0 0 2577.8 0 0
0 0 0 0 0 660.2539600.00 0 0 0 2649.55 0 0
0 0 0 0 0 633.2539700.00 0 0 0 2722.2 0 0
0 0 0 0 0 607.239800.00 0 0 0 2795.75 0 0
0 0 0 0 0 583.6539900.00 0 0 0 2871.85 0 0
2,775 1,775 30 50.6 30 44.940000.00 0 0 0 2947.25 0 0
0 0 0 0 0 53640100.00 0 0 0 3023.5 0 0
0 0 0 0 0 511.940200.00 0 0 0 3099 0 0
0 0 0 0 0 489.9540300.00 0 0 0 3176.65 0 0
0 0 0 0 0 468.7540400.00 0 0 0 3255.1 0 0
0 0 0 0 0 448.3540500.00 0 0 0 3334.3 0 0
0 0 0 0 0 428.6540600.00 0 0 0 3414.25 0 0
0 0 0 0 0 409.6540700.00 0 0 0 3494.9 0 0
0 0 0 0 0 391.3540800.00 0 0 0 3576.25 0 0
50 0 0 0 0 373.7540900.00 0 0 0 3658.25 0 0
25 0 0 0 0 13641000.00 0 0 0 3740.95 0 0
0 0 0 0 0 340.541100.00 0 0 0 3824.25 0 0
0 0 0 0 0 324.8541200.00 0 0 0 3908.2 0 0
0 0 0 0 0 309.841300.00 0 0 0 3992.8 0 0
0 0 0 0 0 295.341400.00 0 0 0 4077.95 0 0
0 0 0 0 0 281.441500.00 0 0 0 4163.65 0 0
Highest Open Interest at 35000 Put Side is 225 Contract Highest Open Interest at 40000 Call Side is 1000 Contract PCR : 0.13

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 4282.9532300.00 0 0 0 132.4 0 0
0 0 0 0 0 4193.4532400.00 0 0 0 142.6 0 0
0 0 0 0 0 4104.632500.00 0 0 0 153.4 0 0
0 0 0 0 0 4016.3532600.00 0 0 0 164.8 0 0
0 0 0 0 0 4293.6532700.00 0 0 0 146.8 0 0
0 0 0 0 0 4204.8532800.00 0 0 0 157.65 0 0
0 0 0 0 0 4116.6532900.00 0 0 0 169.1 0 0
0 0 0 0 0 4029.133000.00 0 0 0 181.2 0 0
0 0 0 0 0 3942.2533100.00 0 0 0 194 0 0
0 0 0 0 0 3856.133200.00 0 0 0 207.45 0 0
0 0 0 0 0 3770.6533300.00 0 0 0 221.65 0 0
0 0 0 0 0 3685.9533400.00 0 0 0 236.6 0 0
0 0 0 0 0 4264.3533500.00 0 0 0 176.35 0 0
0 0 0 0 0 4176.8533600.00 0 0 0 188.5 0 0
0 0 0 0 0 4090.0533700.00 0 0 0 201.3 0 0
0 0 0 0 0 4003.933800.00 0 0 0 214.8 0 0
0 0 0 0 0 3918.4533900.00 0 0 0 228.95 0 0
0 0 0 0 0 3833.734000.00 135 135 135 135 25 25
0 0 0 0 0 3749.6534100.00 0 0 0 259.45 0 0
0 0 0 0 0 3666.434200.00 0 0 0 275.8 0 0
0 0 0 0 0 3583.9534300.00 0 0 0 292.95 0 0
0 0 0 0 0 3502.2534400.00 0 0 0 310.9 0 0
0 0 0 0 0 3421.3534500.00 0 0 0 329.65 0 0
0 0 0 0 0 3341.3534600.00 0 0 0 349.25 0 0
0 0 0 0 0 3262.1534700.00 0 0 0 369.7 0 0
0 0 0 0 0 3183.8534800.00 0 0 0 391.05 0 0
0 0 0 0 0 3106.4534900.00 0 0 0 413.25 0 0
0 0 0 0 0 3029.9535000.00 314.4 425 314.4 425 125 225
0 0 0 0 0 2954.435100.00 0 0 0 460.45 0 0
0 0 0 0 0 2881.235200.00 0 0 0 486.85 0 0
0 0 0 0 0 2807.435300.00 0 0 0 512.7 0 0
0 0 0 0 0 2734.635400.00 0 0 0 539.55 0 0
0 0 0 0 0 2661.2535500.00 462.55 600.25 426.45 600.25 75 125
0 0 0 0 0 2590.6535600.00 0 0 0 594.85 0 0
0 0 0 0 0 2521.0535700.00 0 0 0 624.9 0 0
0 0 0 0 0 2452.535800.00 0 0 0 655.95 0 0
0 0 0 0 0 238535900.00 0 0 0 688.1 0 0
350 350 1132.25 1132.25 943.05 989.8536000.00 0 0 0 721.3 0 0
0 0 0 0 0 2253.236100.00 667 667 658.65 658.65 25 25
100 100 1018.5 1018.5 855.4 870.236200.00 830.5 872.05 777.65 782.95 50 50
100 75 999.25 1000 819.95 819.9536300.00 0 0 0 827.35 0 0
75 50 907.35 907.35 760.25 760.2536400.00 0 0 0 864.9 0 0
575 500 883.8 927.9 678.85 705.8536500.00 833 853 833 853 0 0
100 25 800.5 812.9 800.5 812.936600.00 990.55 990.55 815.3 910 50 50
50 0 0 0 0 94036700.00 0 0 0 984.3 0 0
100 0 0 0 0 997.536800.00 0 0 0 1026.3 0 0
25 0 569 569 569 56936900.00 0 0 0 1069.5 0 0
750 550 648.25 648.25 485.25 512.7537000.00 0 0 0 1113.75 0 0
0 0 0 0 0 1660.637100.00 0 0 0 1159.2 0 0
0 0 0 0 0 1607.537200.00 0 0 0 1205.75 0 0
0 0 0 0 0 1555.637300.00 0 0 0 1253.45 0 0
0 0 0 0 0 1504.7537400.00 0 0 0 1302.3 0 0
25 25 350 350 350 35037500.00 0 0 0 1200 0 25
0 0 0 0 0 327.5537600.00 0 0 0 1403.15 0 0
0 0 0 0 0 135937700.00 0 0 0 1455.4 0 0
0 0 0 0 0 1312.737800.00 0 0 0 1508.7 0 0
0 0 0 0 0 1267.537900.00 0 0 0 1563.15 0 0
650 350 257 284.05 209 222.6538000.00 0 0 0 1618.7 0 0
0 0 0 0 0 1180.438100.00 0 0 0 1675.3 0 0
0 0 0 0 0 1138.538200.00 0 0 0 1733.05 0 0
0 0 0 0 0 1097.738300.00 0 0 0 1791.85 0 0
0 0 0 0 0 1057.9538400.00 0 0 0 1851.75 0 0
0 0 0 0 0 1019.338500.00 0 0 0 1912.7 0 0
0 0 0 0 0 981.6538600.00 0 0 0 1974.7 0 0
0 0 0 0 0 945.0538700.00 0 0 0 2037.7 0 0
0 0 0 0 0 909.538800.00 0 0 0 2101.8 0 0
0 0 0 0 0 874.9538900.00 0 0 0 2166.85 0 0
50 0 0 0 0 23839000.00 0 0 0 2232.95 0 0
0 0 0 0 0 808.839100.00 0 0 0 2300 0 0
0 0 0 0 0 777.239200.00 0 0 0 2368 0 0
0 0 0 0 0 746.5539300.00 0 0 0 2437 0 0
0 0 0 0 0 716.8539400.00 0 0 0 2506.95 0 0
0 0 0 0 0 688.139500.00 0 0 0 2577.8 0 0
0 0 0 0 0 660.2539600.00 0 0 0 2649.55 0 0
0 0 0 0 0 633.2539700.00 0 0 0 2722.2 0 0
0 0 0 0 0 607.239800.00 0 0 0 2795.75 0 0
0 0 0 0 0 583.6539900.00 0 0 0 2871.85 0 0
1,000 800 40.05 69.9 30 38.240000.00 0 0 0 2947.25 0 0
0 0 0 0 0 53640100.00 0 0 0 3023.5 0 0
0 0 0 0 0 511.940200.00 0 0 0 3099 0 0
0 0 0 0 0 489.9540300.00 0 0 0 3176.65 0 0
0 0 0 0 0 468.7540400.00 0 0 0 3255.1 0 0
0 0 0 0 0 448.3540500.00 0 0 0 3334.3 0 0
0 0 0 0 0 428.6540600.00 0 0 0 3414.25 0 0
0 0 0 0 0 409.6540700.00 0 0 0 3494.9 0 0
0 0 0 0 0 391.3540800.00 0 0 0 3576.25 0 0
50 0 0 0 0 373.7540900.00 0 0 0 3658.25 0 0
25 0 0 0 0 13641000.00 0 0 0 3740.95 0 0
0 0 0 0 0 340.541100.00 0 0 0 3824.25 0 0
0 0 0 0 0 324.8541200.00 0 0 0 3908.2 0 0
0 0 0 0 0 309.841300.00 0 0 0 3992.8 0 0
0 0 0 0 0 295.341400.00 0 0 0 4077.95 0 0
0 0 0 0 0 281.441500.00 0 0 0 4163.65 0 0
Highest Open Interest at 35000 Put Side is 100 Contract Highest Open Interest at 38000 Call Side is 300 Contract PCR : 0.15

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 4282.9532300.00 0 0 0 132.4 0 0
0 0 0 0 0 4193.4532400.00 0 0 0 142.6 0 0
0 0 0 0 0 4104.632500.00 0 0 0 153.4 0 0
0 0 0 0 0 4016.3532600.00 0 0 0 164.8 0 0
0 0 0 0 0 4293.6532700.00 0 0 0 146.8 0 0
0 0 0 0 0 4204.8532800.00 0 0 0 157.65 0 0
0 0 0 0 0 4116.6532900.00 0 0 0 169.1 0 0
0 0 0 0 0 4029.133000.00 0 0 0 181.2 0 0
0 0 0 0 0 3942.2533100.00 0 0 0 194 0 0
0 0 0 0 0 3856.133200.00 0 0 0 207.45 0 0
0 0 0 0 0 3770.6533300.00 0 0 0 221.65 0 0
0 0 0 0 0 3685.9533400.00 0 0 0 236.6 0 0
0 0 0 0 0 4264.3533500.00 0 0 0 176.35 0 0
0 0 0 0 0 4176.8533600.00 0 0 0 188.5 0 0
0 0 0 0 0 4090.0533700.00 0 0 0 201.3 0 0
0 0 0 0 0 4003.933800.00 0 0 0 214.8 0 0
0 0 0 0 0 3918.4533900.00 0 0 0 228.95 0 0
0 0 0 0 0 3833.734000.00 0 0 0 243.85 0 0
0 0 0 0 0 3749.6534100.00 0 0 0 259.45 0 0
0 0 0 0 0 3666.434200.00 0 0 0 275.8 0 0
0 0 0 0 0 3583.9534300.00 0 0 0 292.95 0 0
0 0 0 0 0 3502.2534400.00 0 0 0 310.9 0 0
0 0 0 0 0 3421.3534500.00 0 0 0 329.65 0 0
0 0 0 0 0 3341.3534600.00 0 0 0 349.25 0 0
0 0 0 0 0 3262.1534700.00 0 0 0 369.7 0 0
0 0 0 0 0 3183.8534800.00 0 0 0 391.05 0 0
0 0 0 0 0 3106.4534900.00 0 0 0 413.25 0 0
0 0 0 0 0 3029.9535000.00 202.8 202.8 202.8 202.8 100 100
0 0 0 0 0 2954.435100.00 0 0 0 460.45 0 0
0 0 0 0 0 2881.235200.00 0 0 0 486.85 0 0
0 0 0 0 0 2807.435300.00 0 0 0 512.7 0 0
0 0 0 0 0 2734.635400.00 0 0 0 539.55 0 0
0 0 0 0 0 2661.2535500.00 332.7 332.7 326.55 330 50 50
0 0 0 0 0 2590.6535600.00 0 0 0 594.85 0 0
0 0 0 0 0 2521.0535700.00 0 0 0 624.9 0 0
0 0 0 0 0 2452.535800.00 0 0 0 655.95 0 0
0 0 0 0 0 238535900.00 0 0 0 688.1 0 0
0 0 0 0 0 2318.5536000.00 0 0 0 721.3 0 0
0 0 0 0 0 2253.236100.00 0 0 0 755.55 0 0
0 0 0 0 0 2188.9536200.00 0 0 0 790.9 0 0
25 0 0 0 0 2125.736300.00 0 0 0 827.35 0 0
25 0 0 0 0 2166.936400.00 0 0 0 864.9 0 0
75 0 991.95 991.95 991.95 991.9536500.00 0 0 0 903.6 0 0
75 25 950 950 950 95036600.00 0 0 0 943.35 0 0
50 25 940 940 940 94036700.00 0 0 0 984.3 0 0
100 75 931.1 1000 931.1 997.536800.00 0 0 0 1026.3 0 0
25 25 916.3 916.3 916.3 916.336900.00 0 0 0 1069.5 0 0
200 -25 803.25 850 768.8 85037000.00 0 0 0 1113.75 0 0
0 0 0 0 0 1660.637100.00 0 0 0 1159.2 0 0
0 0 0 0 0 1607.537200.00 0 0 0 1205.75 0 0
0 0 0 0 0 1555.637300.00 0 0 0 1253.45 0 0
0 0 0 0 0 1504.7537400.00 0 0 0 1302.3 0 0
0 0 0 0 0 1454.9537500.00 1200 1200 1200 1200 25 25
0 0 0 0 0 327.5537600.00 0 0 0 1403.15 0 0
0 0 0 0 0 135937700.00 0 0 0 1455.4 0 0
0 0 0 0 0 1312.737800.00 0 0 0 1508.7 0 0
0 0 0 0 0 1267.537900.00 0 0 0 1563.15 0 0
300 300 350 440 350 44038000.00 0 0 0 1618.7 0 0
0 0 0 0 0 1180.438100.00 0 0 0 1675.3 0 0
0 0 0 0 0 1138.538200.00 0 0 0 1733.05 0 0
0 0 0 0 0 1097.738300.00 0 0 0 1791.85 0 0
0 0 0 0 0 1057.9538400.00 0 0 0 1851.75 0 0
0 0 0 0 0 1019.338500.00 0 0 0 1912.7 0 0
0 0 0 0 0 981.6538600.00 0 0 0 1974.7 0 0
0 0 0 0 0 945.0538700.00 0 0 0 2037.7 0 0
0 0 0 0 0 909.538800.00 0 0 0 2101.8 0 0
0 0 0 0 0 874.9538900.00 0 0 0 2166.85 0 0
50 0 0 0 0 23839000.00 0 0 0 2232.95 0 0
0 0 0 0 0 808.839100.00 0 0 0 2300 0 0
0 0 0 0 0 777.239200.00 0 0 0 2368 0 0
0 0 0 0 0 746.5539300.00 0 0 0 2437 0 0
0 0 0 0 0 716.8539400.00 0 0 0 2506.95 0 0
0 0 0 0 0 688.139500.00 0 0 0 2577.8 0 0
0 0 0 0 0 660.2539600.00 0 0 0 2649.55 0 0
0 0 0 0 0 633.2539700.00 0 0 0 2722.2 0 0
0 0 0 0 0 607.239800.00 0 0 0 2795.75 0 0
0 0 0 0 0 583.6539900.00 0 0 0 2871.85 0 0
200 125 104.85 111.7 65.35 8440000.00 0 0 0 2947.25 0 0
0 0 0 0 0 53640100.00 0 0 0 3023.5 0 0
0 0 0 0 0 511.940200.00 0 0 0 3099 0 0
0 0 0 0 0 489.9540300.00 0 0 0 3176.65 0 0
0 0 0 0 0 468.7540400.00 0 0 0 3255.1 0 0
0 0 0 0 0 448.3540500.00 0 0 0 3334.3 0 0
0 0 0 0 0 428.6540600.00 0 0 0 3414.25 0 0
0 0 0 0 0 409.6540700.00 0 0 0 3494.9 0 0
0 0 0 0 0 391.3540800.00 0 0 0 3576.25 0 0
50 50 373.75 373.75 373.75 373.7540900.00 0 0 0 3658.25 0 0
25 25 136 136 136 13641000.00 0 0 0 3740.95 0 0
0 0 0 0 0 340.541100.00 0 0 0 3824.25 0 0
0 0 0 0 0 324.8541200.00 0 0 0 3908.2 0 0
0 0 0 0 0 309.841300.00 0 0 0 3992.8 0 0
0 0 0 0 0 295.341400.00 0 0 0 4077.95 0 0
0 0 0 0 0 281.441500.00 0 0 0 4163.65 0 0
Highest Open Interest at 41500 Put Side is 0 Contract Highest Open Interest at 37000 Call Side is 225 Contract PCR : 0

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 4282.9532300.00 0 0 0 132.4 0 0
0 0 0 0 0 4193.4532400.00 0 0 0 142.6 0 0
0 0 0 0 0 4104.632500.00 0 0 0 153.4 0 0
0 0 0 0 0 4016.3532600.00 0 0 0 164.8 0 0
0 0 0 0 0 4293.6532700.00 0 0 0 146.8 0 0
0 0 0 0 0 4204.8532800.00 0 0 0 157.65 0 0
0 0 0 0 0 4116.6532900.00 0 0 0 169.1 0 0
0 0 0 0 0 4029.133000.00 0 0 0 181.2 0 0
0 0 0 0 0 3942.2533100.00 0 0 0 194 0 0
0 0 0 0 0 3856.133200.00 0 0 0 207.45 0 0
0 0 0 0 0 3770.6533300.00 0 0 0 221.65 0 0
0 0 0 0 0 3685.9533400.00 0 0 0 236.6 0 0
0 0 0 0 0 4264.3533500.00 0 0 0 176.35 0 0
0 0 0 0 0 4176.8533600.00 0 0 0 188.5 0 0
0 0 0 0 0 4090.0533700.00 0 0 0 201.3 0 0
0 0 0 0 0 4003.933800.00 0 0 0 214.8 0 0
0 0 0 0 0 3918.4533900.00 0 0 0 228.95 0 0
0 0 0 0 0 3833.734000.00 0 0 0 243.85 0 0
0 0 0 0 0 3749.6534100.00 0 0 0 259.45 0 0
0 0 0 0 0 3666.434200.00 0 0 0 275.8 0 0
0 0 0 0 0 3583.9534300.00 0 0 0 292.95 0 0
0 0 0 0 0 3502.2534400.00 0 0 0 310.9 0 0
0 0 0 0 0 3421.3534500.00 0 0 0 329.65 0 0
0 0 0 0 0 3341.3534600.00 0 0 0 349.25 0 0
0 0 0 0 0 3262.1534700.00 0 0 0 369.7 0 0
0 0 0 0 0 3183.8534800.00 0 0 0 391.05 0 0
0 0 0 0 0 3106.4534900.00 0 0 0 413.25 0 0
0 0 0 0 0 3029.9535000.00 0 0 0 436.4 0 0
0 0 0 0 0 2954.435100.00 0 0 0 460.45 0 0
0 0 0 0 0 2881.235200.00 0 0 0 486.85 0 0
0 0 0 0 0 2807.435300.00 0 0 0 512.7 0 0
0 0 0 0 0 2734.635400.00 0 0 0 539.55 0 0
0 0 0 0 0 2661.2535500.00 0 0 0 565.85 0 0
0 0 0 0 0 2590.6535600.00 0 0 0 594.85 0 0
0 0 0 0 0 2521.0535700.00 0 0 0 624.9 0 0
0 0 0 0 0 2452.535800.00 0 0 0 655.95 0 0
0 0 0 0 0 238535900.00 0 0 0 688.1 0 0
0 0 0 0 0 2318.5536000.00 0 0 0 721.3 0 0
0 0 0 0 0 2253.236100.00 0 0 0 755.55 0 0
0 0 0 0 0 2188.9536200.00 0 0 0 790.9 0 0
25 25 2125.7 2125.7 2125.7 2125.736300.00 0 0 0 827.35 0 0
25 25 2166.9 2166.9 2166.9 2166.936400.00 0 0 0 864.9 0 0
75 75 972.75 973 972.75 97336500.00 0 0 0 903.6 0 0
50 50 984 984 984 98436600.00 0 0 0 943.35 0 0
25 25 451.05 856.7 451.05 80036700.00 0 0 0 984.3 0 0
25 25 402.7 402.7 402.7 402.736800.00 0 0 0 1026.3 0 0
0 0 0 0 0 1770.136900.00 0 0 0 1069.5 0 0
225 175 1043.2 1043.2 722.75 722.7537000.00 0 0 0 1113.75 0 0
0 0 0 0 0 1660.637100.00 0 0 0 1159.2 0 0
0 0 0 0 0 1607.537200.00 0 0 0 1205.75 0 0
0 0 0 0 0 1555.637300.00 0 0 0 1253.45 0 0
0 0 0 0 0 1504.7537400.00 0 0 0 1302.3 0 0
0 0 0 0 0 1454.9537500.00 0 0 0 1352.1 0 0
0 0 0 0 0 327.5537600.00 0 0 0 1403.15 0 0
0 0 0 0 0 135937700.00 0 0 0 1455.4 0 0
0 0 0 0 0 1312.737800.00 0 0 0 1508.7 0 0
0 0 0 0 0 1267.537900.00 0 0 0 1563.15 0 0
0 0 0 0 0 1223.438000.00 0 0 0 1618.7 0 0
0 0 0 0 0 1180.438100.00 0 0 0 1675.3 0 0
0 0 0 0 0 1138.538200.00 0 0 0 1733.05 0 0
0 0 0 0 0 1097.738300.00 0 0 0 1791.85 0 0
0 0 0 0 0 1057.9538400.00 0 0 0 1851.75 0 0
0 0 0 0 0 1019.338500.00 0 0 0 1912.7 0 0
0 0 0 0 0 981.6538600.00 0 0 0 1974.7 0 0
0 0 0 0 0 945.0538700.00 0 0 0 2037.7 0 0
0 0 0 0 0 909.538800.00 0 0 0 2101.8 0 0
0 0 0 0 0 874.9538900.00 0 0 0 2166.85 0 0
50 50 238 238 238 23839000.00 0 0 0 2232.95 0 0
0 0 0 0 0 808.839100.00 0 0 0 2300 0 0
0 0 0 0 0 777.239200.00 0 0 0 2368 0 0
0 0 0 0 0 746.5539300.00 0 0 0 2437 0 0
0 0 0 0 0 716.8539400.00 0 0 0 2506.95 0 0
0 0 0 0 0 688.139500.00 0 0 0 2577.8 0 0
0 0 0 0 0 660.2539600.00 0 0 0 2649.55 0 0
0 0 0 0 0 633.2539700.00 0 0 0 2722.2 0 0
0 0 0 0 0 607.239800.00 0 0 0 2795.75 0 0
0 0 0 0 0 583.6539900.00 0 0 0 2871.85 0 0
75 75 649.95 649.95 30.15 104.8540000.00 0 0 0 2947.25 0 0
0 0 0 0 0 53640100.00 0 0 0 3023.5 0 0
0 0 0 0 0 511.940200.00 0 0 0 3099 0 0
0 0 0 0 0 489.9540300.00 0 0 0 3176.65 0 0
0 0 0 0 0 468.7540400.00 0 0 0 3255.1 0 0
0 0 0 0 0 448.3540500.00 0 0 0 3334.3 0 0
0 0 0 0 0 428.6540600.00 0 0 0 3414.25 0 0
0 0 0 0 0 409.6540700.00 0 0 0 3494.9 0 0
0 0 0 0 0 391.3540800.00 0 0 0 3576.25 0 0
0 0 0 0 0 373.7540900.00 0 0 0 3658.25 0 0
0 0 0 0 0 356.841000.00 0 0 0 3740.95 0 0
0 0 0 0 0 340.541100.00 0 0 0 3824.25 0 0
0 0 0 0 0 324.8541200.00 0 0 0 3908.2 0 0
0 0 0 0 0 309.841300.00 0 0 0 3992.8 0 0
0 0 0 0 0 295.341400.00 0 0 0 4077.95 0 0
0 0 0 0 0 281.441500.00 0 0 0 4163.65 0 0
Highest Open Interest at 41500 Put Side is 0 Contract Highest Open Interest at 37000 Call Side is 50 Contract PCR : 0

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 4293.6532700.00 0 0 0 146.8 0 0
0 0 0 0 0 4204.8532800.00 0 0 0 157.65 0 0
0 0 0 0 0 4116.6532900.00 0 0 0 169.1 0 0
0 0 0 0 0 4029.133000.00 0 0 0 181.2 0 0
0 0 0 0 0 3942.2533100.00 0 0 0 194 0 0
0 0 0 0 0 3856.133200.00 0 0 0 207.45 0 0
0 0 0 0 0 3770.6533300.00 0 0 0 221.65 0 0
0 0 0 0 0 3685.9533400.00 0 0 0 236.6 0 0
0 0 0 0 0 4264.3533500.00 0 0 0 176.35 0 0
0 0 0 0 0 4176.8533600.00 0 0 0 188.5 0 0
0 0 0 0 0 4090.0533700.00 0 0 0 201.3 0 0
0 0 0 0 0 4003.933800.00 0 0 0 214.8 0 0
0 0 0 0 0 3918.4533900.00 0 0 0 228.95 0 0
0 0 0 0 0 3833.734000.00 0 0 0 243.85 0 0
0 0 0 0 0 3749.6534100.00 0 0 0 259.45 0 0
0 0 0 0 0 3666.434200.00 0 0 0 275.8 0 0
0 0 0 0 0 3583.9534300.00 0 0 0 292.95 0 0
0 0 0 0 0 3502.2534400.00 0 0 0 310.9 0 0
0 0 0 0 0 3421.3534500.00 0 0 0 329.65 0 0
0 0 0 0 0 3341.3534600.00 0 0 0 349.25 0 0
0 0 0 0 0 3262.1534700.00 0 0 0 369.7 0 0
0 0 0 0 0 3183.8534800.00 0 0 0 391.05 0 0
0 0 0 0 0 3106.4534900.00 0 0 0 413.25 0 0
0 0 0 0 0 3029.9535000.00 0 0 0 436.4 0 0
0 0 0 0 0 2954.435100.00 0 0 0 460.45 0 0
0 0 0 0 0 2881.235200.00 0 0 0 486.85 0 0
0 0 0 0 0 2807.435300.00 0 0 0 512.7 0 0
0 0 0 0 0 2734.635400.00 0 0 0 539.55 0 0
0 0 0 0 0 2661.2535500.00 0 0 0 565.85 0 0
0 0 0 0 0 2590.6535600.00 0 0 0 594.85 0 0
0 0 0 0 0 2521.0535700.00 0 0 0 624.9 0 0
0 0 0 0 0 2452.535800.00 0 0 0 655.95 0 0
0 0 0 0 0 238535900.00 0 0 0 688.1 0 0
0 0 0 0 0 2318.5536000.00 0 0 0 721.3 0 0
0 0 0 0 0 2253.236100.00 0 0 0 755.55 0 0
0 0 0 0 0 2188.9536200.00 0 0 0 790.9 0 0
0 0 0 0 0 2125.7536300.00 0 0 0 827.35 0 0
0 0 0 0 0 2063.736400.00 0 0 0 864.9 0 0
0 0 0 0 0 2002.7536500.00 0 0 0 903.6 0 0
0 0 0 0 0 1942.936600.00 0 0 0 943.35 0 0
0 0 0 0 0 1884.1536700.00 0 0 0 984.3 0 0
0 0 0 0 0 1826.636800.00 0 0 0 1026.3 0 0
0 0 0 0 0 1770.136900.00 0 0 0 1069.5 0 0
50 0 0 0 0 95037000.00 0 0 0 1113.75 0 0
0 0 0 0 0 1660.637100.00 0 0 0 1159.2 0 0
0 0 0 0 0 1607.537200.00 0 0 0 1205.75 0 0
0 0 0 0 0 1555.637300.00 0 0 0 1253.45 0 0
0 0 0 0 0 1504.7537400.00 0 0 0 1302.3 0 0
0 0 0 0 0 1454.9537500.00 0 0 0 1352.1 0 0
0 0 0 0 0 327.5537600.00 0 0 0 1403.15 0 0
0 0 0 0 0 135937700.00 0 0 0 1455.4 0 0
0 0 0 0 0 1312.737800.00 0 0 0 1508.7 0 0
0 0 0 0 0 1267.537900.00 0 0 0 1563.15 0 0
0 0 0 0 0 1223.438000.00 0 0 0 1618.7 0 0
0 0 0 0 0 1180.438100.00 0 0 0 1675.3 0 0
0 0 0 0 0 1138.538200.00 0 0 0 1733.05 0 0
0 0 0 0 0 1097.738300.00 0 0 0 1791.85 0 0
0 0 0 0 0 1057.9538400.00 0 0 0 1851.75 0 0
0 0 0 0 0 1019.338500.00 0 0 0 1912.7 0 0
0 0 0 0 0 981.6538600.00 0 0 0 1974.7 0 0
0 0 0 0 0 945.0538700.00 0 0 0 2037.7 0 0
0 0 0 0 0 909.538800.00 0 0 0 2101.8 0 0
0 0 0 0 0 874.9538900.00 0 0 0 2166.85 0 0
0 0 0 0 0 841.439000.00 0 0 0 2232.95 0 0
0 0 0 0 0 808.839100.00 0 0 0 2300 0 0
0 0 0 0 0 777.239200.00 0 0 0 2368 0 0
0 0 0 0 0 746.5539300.00 0 0 0 2437 0 0
0 0 0 0 0 716.8539400.00 0 0 0 2506.95 0 0
0 0 0 0 0 688.139500.00 0 0 0 2577.8 0 0
0 0 0 0 0 660.2539600.00 0 0 0 2649.55 0 0
0 0 0 0 0 633.2539700.00 0 0 0 2722.2 0 0
0 0 0 0 0 607.239800.00 0 0 0 2795.75 0 0
0 0 0 0 0 583.6539900.00 0 0 0 2871.85 0 0
0 0 0 0 0 559.440000.00 0 0 0 2947.25 0 0
0 0 0 0 0 53640100.00 0 0 0 3023.5 0 0
0 0 0 0 0 511.940200.00 0 0 0 3099 0 0
0 0 0 0 0 489.9540300.00 0 0 0 3176.65 0 0
0 0 0 0 0 468.7540400.00 0 0 0 3255.1 0 0
0 0 0 0 0 448.3540500.00 0 0 0 3334.3 0 0
0 0 0 0 0 428.6540600.00 0 0 0 3414.25 0 0
0 0 0 0 0 409.6540700.00 0 0 0 3494.9 0 0
0 0 0 0 0 391.3540800.00 0 0 0 3576.25 0 0
0 0 0 0 0 373.7540900.00 0 0 0 3658.25 0 0
0 0 0 0 0 356.841000.00 0 0 0 3740.95 0 0
0 0 0 0 0 340.541100.00 0 0 0 3824.25 0 0
0 0 0 0 0 324.8541200.00 0 0 0 3908.2 0 0
0 0 0 0 0 309.841300.00 0 0 0 3992.8 0 0
0 0 0 0 0 295.341400.00 0 0 0 4077.95 0 0
0 0 0 0 0 281.441500.00 0 0 0 4163.65 0 0
Highest Open Interest at 41500 Put Side is 0 Contract Highest Open Interest at 37000 Call Side is 50 Contract PCR : 0

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 4264.3533500.00 0 0 0 176.35 0 0
0 0 0 0 0 4176.8533600.00 0 0 0 188.5 0 0
0 0 0 0 0 4090.0533700.00 0 0 0 201.3 0 0
0 0 0 0 0 4003.933800.00 0 0 0 214.8 0 0
0 0 0 0 0 3918.4533900.00 0 0 0 228.95 0 0
0 0 0 0 0 3833.734000.00 0 0 0 243.85 0 0
0 0 0 0 0 3749.6534100.00 0 0 0 259.45 0 0
0 0 0 0 0 3666.434200.00 0 0 0 275.8 0 0
0 0 0 0 0 3583.9534300.00 0 0 0 292.95 0 0
0 0 0 0 0 3502.2534400.00 0 0 0 310.9 0 0
0 0 0 0 0 3421.3534500.00 0 0 0 329.65 0 0
0 0 0 0 0 3341.3534600.00 0 0 0 349.25 0 0
0 0 0 0 0 3262.1534700.00 0 0 0 369.7 0 0
0 0 0 0 0 3183.8534800.00 0 0 0 391.05 0 0
0 0 0 0 0 3106.4534900.00 0 0 0 413.25 0 0
0 0 0 0 0 3029.9535000.00 0 0 0 436.4 0 0
0 0 0 0 0 2954.435100.00 0 0 0 460.45 0 0
0 0 0 0 0 2881.235200.00 0 0 0 486.85 0 0
0 0 0 0 0 2807.435300.00 0 0 0 512.7 0 0
0 0 0 0 0 2734.635400.00 0 0 0 539.55 0 0
0 0 0 0 0 2661.2535500.00 0 0 0 565.85 0 0
0 0 0 0 0 2590.6535600.00 0 0 0 594.85 0 0
0 0 0 0 0 2521.0535700.00 0 0 0 624.9 0 0
0 0 0 0 0 2452.535800.00 0 0 0 655.95 0 0
0 0 0 0 0 238535900.00 0 0 0 688.1 0 0
0 0 0 0 0 2318.5536000.00 0 0 0 721.3 0 0
0 0 0 0 0 2253.236100.00 0 0 0 755.55 0 0
0 0 0 0 0 2188.9536200.00 0 0 0 790.9 0 0
0 0 0 0 0 2125.7536300.00 0 0 0 827.35 0 0
0 0 0 0 0 2063.736400.00 0 0 0 864.9 0 0
0 0 0 0 0 2002.7536500.00 0 0 0 903.6 0 0
0 0 0 0 0 1942.936600.00 0 0 0 943.35 0 0
0 0 0 0 0 1884.1536700.00 0 0 0 984.3 0 0
0 0 0 0 0 1826.636800.00 0 0 0 1026.3 0 0
0 0 0 0 0 1770.136900.00 0 0 0 1069.5 0 0
50 50 1700 1700 950 95037000.00 0 0 0 1113.75 0 0
0 0 0 0 0 1660.637100.00 0 0 0 1159.2 0 0
0 0 0 0 0 1607.537200.00 0 0 0 1205.75 0 0
0 0 0 0 0 1555.637300.00 0 0 0 1253.45 0 0
0 0 0 0 0 1504.7537400.00 0 0 0 1302.3 0 0
0 0 0 0 0 1454.9537500.00 0 0 0 1352.1 0 0
0 0 32.9 810.45 32.6 327.5537600.00 0 0 0 1403.15 0 0
0 0 0 0 0 135937700.00 0 0 0 1455.4 0 0
0 0 0 0 0 1312.737800.00 0 0 0 1508.7 0 0
0 0 0 0 0 1267.537900.00 0 0 0 1563.15 0 0
0 0 0 0 0 1223.438000.00 0 0 0 1618.7 0 0
0 0 0 0 0 1180.438100.00 0 0 0 1675.3 0 0
0 0 0 0 0 1138.538200.00 0 0 0 1733.05 0 0
0 0 0 0 0 1097.738300.00 0 0 0 1791.85 0 0
0 0 0 0 0 1057.9538400.00 0 0 0 1851.75 0 0
0 0 0 0 0 1019.338500.00 0 0 0 1912.7 0 0
0 0 0 0 0 981.6538600.00 0 0 0 1974.7 0 0
0 0 0 0 0 945.0538700.00 0 0 0 2037.7 0 0
0 0 0 0 0 909.538800.00 0 0 0 2101.8 0 0
0 0 0 0 0 874.9538900.00 0 0 0 2166.85 0 0
0 0 0 0 0 841.439000.00 0 0 0 2232.95 0 0
0 0 0 0 0 808.839100.00 0 0 0 2300 0 0
0 0 0 0 0 777.239200.00 0 0 0 2368 0 0
0 0 0 0 0 746.5539300.00 0 0 0 2437 0 0
0 0 0 0 0 716.8539400.00 0 0 0 2506.95 0 0
0 0 0 0 0 688.139500.00 0 0 0 2577.8 0 0
0 0 0 0 0 660.2539600.00 0 0 0 2649.55 0 0
0 0 0 0 0 633.2539700.00 0 0 0 2722.2 0 0
0 0 0 0 0 607.239800.00 0 0 0 2795.75 0 0
0 0 0 0 0 583.6539900.00 0 0 0 2871.85 0 0
0 0 0 0 0 559.440000.00 0 0 0 2947.25 0 0
0 0 0 0 0 53640100.00 0 0 0 3023.5 0 0
0 0 0 0 0 511.940200.00 0 0 0 3099 0 0
0 0 0 0 0 489.9540300.00 0 0 0 3176.65 0 0
0 0 0 0 0 468.7540400.00 0 0 0 3255.1 0 0
0 0 0 0 0 448.3540500.00 0 0 0 3334.3 0 0
0 0 0 0 0 428.6540600.00 0 0 0 3414.25 0 0
0 0 0 0 0 409.6540700.00 0 0 0 3494.9 0 0
0 0 0 0 0 391.3540800.00 0 0 0 3576.25 0 0
0 0 0 0 0 373.7540900.00 0 0 0 3658.25 0 0
0 0 0 0 0 356.841000.00 0 0 0 3740.95 0 0
0 0 0 0 0 340.541100.00 0 0 0 3824.25 0 0
0 0 0 0 0 324.8541200.00 0 0 0 3908.2 0 0
0 0 0 0 0 309.841300.00 0 0 0 3992.8 0 0
0 0 0 0 0 295.341400.00 0 0 0 4077.95 0 0
0 0 0 0 0 281.441500.00 0 0 0 4163.65 0 0