info@tamealps.com +91 94145 70283
Highest Open Interest at 36000 Put Side is 1277850 Contract Highest Open Interest at 37000 Call Side is 2168550 Contract PCR : 0.56

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
75 25 4569.5 4604.4 4396.05 4604.431700.00 6.25 7.2 3.8 4.3 44,375 143,425
0 0 0 0 0 3930.531800.00 4.95 7.35 4.1 4.6 600 16,975
25 0 0 0 0 4213.731900.00 5.75 8 4.35 4.95 -1,300 4,050
25 0 0 0 0 4626.5532000.00 6 8.35 4.6 5.15 81,325 490,400
0 0 0 0 0 3973.232100.00 5.85 9.4 4.65 5.35 12,950 22,725
0 0 0 0 0 3875.2532200.00 5.7 9.65 4.85 5.6 7,125 13,025
0 0 0 0 0 3777.632300.00 7.5 9.85 5.1 5.8 1,825 16,950
25 25 3633.85 3633.85 3633.85 3633.8532400.00 8.5 10.6 5.3 6.1 1,150 13,350
575 325 3751.8 3751.8 3751.8 3751.832500.00 8.9 11.85 5.4 6.35 87,975 456,825
0 0 0 0 0 3486.732600.00 7.35 12.8 5.5 6.7 4,600 40,375
0 0 0 0 0 3390.5532700.00 10.9 14 6.05 7.4 5,300 30,625
25 25 3021.45 3021.45 3021.45 3021.4532800.00 12.65 15 6.7 8.1 16,175 48,575
25 0 3321.8 3321.8 3321.8 3321.832900.00 12.6 16.5 7.15 8.9 17,950 46,300
300 25 3200 3247.35 3079.15 3247.3533000.00 10.4 17.65 8.5 10.1 225,500 1,026,200
75 0 0 0 0 3578.4533100.00 14.4 19.6 9.1 11.15 12,675 54,600
25 0 0 0 0 3361.433200.00 15.15 21 8.65 12.2 29,650 84,975
100 75 2927.8 2927.8 2927.8 2927.833300.00 16.8 22.95 10.45 13.7 58,500 114,425
100 75 2830.05 2830.05 2830.05 2830.0533400.00 20.05 25.3 11.55 15.1 16,050 52,700
400 375 2619.55 2760 2239.7 2239.733500.00 20.7 28.15 12.7 16.75 20,675 652,650
25 25 2519.1 2519.1 2519.1 2519.133600.00 25.1 31.75 13.7 18.2 7,175 75,200
25 0 0 0 0 2636.1533700.00 23.2 35.45 15.1 20.5 38,700 91,725
75 25 2608.2 2608.2 2608.2 2608.233800.00 26.45 41.6 16.4 22.65 21,250 119,050
25 0 0 0 0 2449.633900.00 33.65 43.7 18.05 25.35 17,000 86,575
5,675 525 2077.85 2369.8 1800 1828.3534000.00 31.2 48 19.7 28.95 -85,825 940,000
125 0 0 0 0 2309.634100.00 38.55 53.45 21.85 32.35 23,000 71,750
200 0 2164.9 2164.9 1946.7 1946.734200.00 45 59.9 22.6 36.75 41,450 152,150
125 25 1976.35 1976.35 1717.45 1717.4534300.00 39.85 66.7 26.45 42.1 41,600 142,175
75 0 1398.75 1453.6 1398.75 1426.234400.00 52 73.65 29.45 48.75 36,575 111,300
3,450 125 1596.5 1850 1308 1343.4534500.00 36.7 82.35 33.25 56.5 -168,250 787,000
950 350 1638.7 1720 1252.55 1260.234600.00 60.75 92.2 38.05 65.5 59,525 136,975
975 600 1390.55 1591.55 1135.2 1192.734700.00 80.45 103.95 43.4 75.65 43,500 141,600
1,475 1,000 1395.85 1627.45 1040 1077.334800.00 73 116.05 49.25 88.05 100,100 235,425
1,575 1,425 1266.2 1486.2 950.05 997.134900.00 78.45 129.9 55.8 102.45 63,275 136,275
41,000 23,300 1307.8 1437 872 914.4535000.00 79.9 144.7 63.05 119.45 269,350 1,138,075
6,225 5,225 1150.6 1305.1 800.15 83235100.00 105 162.4 71.3 138.3 42,400 133,575
11,575 9,350 1120.05 1252.6 722.25 754.535200.00 133.9 181.8 80.9 160.2 224,550 366,525
16,175 13,950 1011.7 1153.3 645.45 679.5535300.00 145.25 203.2 91.6 185.5 138,125 278,300
22,525 19,575 941.25 1072 577.1 607.8535400.00 149.5 230.25 104.35 213.65 82,575 221,800
478,175 430,275 896.95 997 507 541.7535500.00 175.05 265 118 247.3 -144,750 1,079,350
62,125 55,925 791.25 915 448.15 476.7535600.00 250 302.1 133.55 282.2 38,075 258,175
158,350 146,500 741.05 830 391 417.435700.00 207.15 345.75 153 323.1 192,375 390,125
305,975 281,200 680 754.85 336.9 364.135800.00 280 395 174.6 367.2 207,775 497,100
283,975 245,475 596.05 696.2 290.9 314.335900.00 300.05 444.55 197.75 416.8 131,725 395,825
1,379,900 878,275 520.05 657.9 247 267.1536000.00 300 505 226.6 472.45 168,250 1,277,850
383,725 258,325 482.2 703.75 207.8 227.5536100.00 317.55 565 258 530.4 -35,650 210,275
698,525 479,000 424.8 475 173.25 191.436200.00 367 630 293 593.8 -146,225 217,875
590,875 281,900 400 415 143.4 15936300.00 420.05 699 333.6 661.5 -97,700 153,950
621,375 311,350 260.05 360 118.05 131.4536400.00 464.6 772.45 378.2 733.75 -89,725 122,875
1,504,150 43,450 256 308 96.6 107.336500.00 500 850 427.25 810.25 -254,575 365,750
788,075 238,700 280 280 78.9 87.2536600.00 844 933.85 480 889.65 -35,775 84,375
734,600 131,025 204.05 247.95 64 70.2536700.00 649.95 1020 531.3 973.9 -15,075 106,850
919,475 229,900 204.4 204.4 51.05 56.536800.00 722.15 1101.1 601.6 1061.8 -40,150 97,525
617,325 194,750 143.8 148.8 41.05 45.536900.00 795 1193.45 669.85 1147.8 -2,500 54,525
2,168,550 555,075 117.75 126.45 33.5 37.1537000.00 873.05 1283.7 740 1232.6 -31,875 281,200
408,525 126,950 98.05 98.05 27 30.237100.00 952 1358.8 823.45 1327.5 -4,200 9,075
776,325 134,700 75.3 83.8 22 24.837200.00 1058.25 1450 903.45 1423.6 -2,125 10,200
386,550 57,175 68.2 75.5 18 20.837300.00 1148.9 1571.55 988.9 1547.2 -1,600 7,050
327,475 -114,025 53.95 55.5 14 1837400.00 1236.85 1660.05 1076.1 1656.85 -2,525 14,125
1,218,450 -37,950 44.4 52.6 14.5 16.0537500.00 1327.6 1757.9 1166.85 1721.8 -13,100 53,625
324,275 112,250 36.55 41.15 13 14.2537600.00 1617.85 1827.6 1354.8 1809.2 75 4,600
291,575 -37,250 30 35.15 11.8 12.8537700.00 1666.15 1950 1357.05 1926.9 -150 2,700
375,475 65,825 12.5 28.35 10 12.0537800.00 1794.65 2030 1514.8 2023.85 400 2,150
189,375 -27,550 25 25.75 10 11.337900.00 1805.85 2095.15 1677.9 2095.15 225 675
1,913,125 369,075 21 21.55 9.55 10.7538000.00 1803.05 2230 1645 2199.45 -1,025 25,750
182,000 -3,850 16.55 19.5 8.55 10.0538100.00 2026.85 2290.45 1883.45 2290.45 -50 650
184,625 -118,950 16.2 17 7.85 9.438200.00 1959.35 2374.8 1959.35 2374.8 0 3,650
172,125 -35,100 17.5 17.55 7.9 938300.00 2075 2075 2075 2075 -25 700
117,275 -114,950 12 13.95 7.4 8.938400.00 0 0 0 2231.6 0 1,050
1,433,450 336,125 10.9 12.5 6.95 8.8538500.00 2373 2725 2150 2701.05 -100 35,600
197,675 59,725 11.1 11.75 6.45 838600.00 0 0 0 2219.4 0 300
85,900 -4,750 10.3 16 6.4 7.7538700.00 0 0 0 2400 0 150
104,975 -8,850 11 33.9 6.05 7.6538800.00 2935 2935 2500 2550 25 700
94,425 6,175 9.35 9.4 5.85 7.738900.00 0 0 0 2557.95 0 75
1,568,200 246,975 7.65 8.9 5.55 7.1539000.00 2760.7 3214.4 2632.5 3199.8 -325 5,125
52,350 1,475 7.75 8.15 5.35 7.239100.00 0 0 0 2542.9 0 125
35,275 -7,150 7.4 7.85 5.15 6.8539200.00 0 0 0 2780 0 100
169,975 -100,975 6.5 7.55 4.75 6.439300.00 0 0 0 2700 0 100
44,150 -18,600 6.55 7.5 4.85 6.639400.00 0 0 0 2874.8 0 0
525,200 -9,975 6.6 7.45 4.7 6.3539500.00 3257.45 3685.8 3257.4 3685.8 275 5,225
29,025 -1,175 5.85 7.15 4.55 6.139600.00 0 0 0 3299.05 0 75
19,875 1,650 5.7 7.05 4.4 6.1539700.00 0 0 0 3065.5 0 0
34,200 17,875 5.75 6.65 4.3 6.1539800.00 0 0 0 3130.4 0 0
21,125 -125 5.85 6.7 4.15 5.839900.00 0 0 0 3358.95 0 25
808,175 122,500 5.2 6.75 3.8 5.6540000.00 3746.5 4020.6 3746.5 4020.55 25 6,100
9,150 -1,325 4.45 6.6 3.8 5.6540100.00 0 0 0 3724.5 0 25
10,500 -275 4.8 6.6 3.85 5.9540200.00 0 0 0 3653.2 0 3,150
7,800 -1,100 4.8 6.6 3.9 5.8540300.00 0 0 0 3703.45 0 25
6,200 3,150 4.85 6.8 3.75 640400.00 0 0 0 3533.7 0 0
121,425 -19,300 4 6.65 3.5 5.1540500.00 0 0 0 4370 0 225
2,000 -600 4.7 6.4 3.4 5.140600.00 0 0 0 3673.2 0 0
4,225 25 3.7 6.45 3.1 5.440700.00 0 0 0 3743.85 0 0
3,950 50 4 5.7 2.05 4.340800.00 0 0 0 3815.15 0 0
1,150 625 5 5.4 3.3 4.340900.00 0 0 0 3887 0 0
244,100 53,200 4.35 6.2 3.25 4.7541000.00 0 0 0 4200 0 1,575
2,100 725 4.05 5.75 2.1 4.1541100.00 0 0 0 4032.5 0 0
0 0 0 0 0 932.241200.00 0 0 0 4106.1 0 0
0 0 0 0 0 908.7541300.00 0 0 0 4182 0 0
0 0 0 0 0 884.2541400.00 0 0 0 4256.85 0 0
44,575 18,625 3.85 7 3 4.2541500.00 0 0 0 5010.4 0 25
75 25 3.5 5.5 2.75 4.8541600.00 0 0 0 4408.2 0 0
25 0 3.35 3.35 3.35 3.3541700.00 0 0 0 4484.65 0 0
725 625 3.1 4 3.1 441800.00 0 0 0 4561.6 0 0
0 0 0 0 0 3.8541900.00 0 0 0 4194.9 0 0
191,950 23,600 3.5 4.95 2.7 442000.00 0 0 0 4713 0 25
0 0 0 0 0 801.842100.00 0 0 0 4346.8 0 0
0 0 0 0 0 779.242200.00 0 0 0 4423.55 0 0
0 0 0 0 0 757.142300.00 0 0 0 4500.85 0 0
0 0 0 0 0 778.5542400.00 0 0 0 4397.75 0 0
23,175 4,225 3.15 4.55 2.65 3.7542500.00 0 0 0 4475 0 0
25 0 0 0 0 50.142600.00 0 0 0 4453.35 0 0
0 0 0 0 0 847.642700.00 0 0 0 3968.05 0 0
0 0 0 0 0 823.142800.00 0 0 0 4043 0 0
0 0 0 0 0 2942900.00 0 0 0 4118.55 0 0
34,375 -5,475 3.1 4.25 2.6 3.5543000.00 0 0 0 4194.65 0 0
0 0 0 0 0 753.1543100.00 0 0 0 4271.35 0 0
0 0 0 0 0 730.9543200.00 0 0 0 4348.6 0 0
0 0 0 0 0 709.343300.00 0 0 0 4426.4 0 0
0 0 0 0 0 761.1543400.00 0 0 0 4238.35 0 0
11,225 -1,425 2.7 4.5 2.5 3.4543500.00 0 0 0 8645.25 0 50
0 0 0 0 0 716.8543600.00 0 0 0 4392.95 0 0
0 0 0 0 0 693.8543700.00 0 0 0 4469.4 0 0
0 0 0 0 0 701.943800.00 0 0 0 4245.3 0 0
2,000 1,900 3.05 5 2.8 3.443900.00 0 0 0 4321.55 0 0
41,350 9,000 2.8 4.15 2.45 3.3544000.00 0 0 0 4399.95 0 0
0 0 0 0 0 657.2544100.00 0 0 0 4219.6 0 0
0 0 0 0 0 636.244200.00 0 0 0 4298.05 0 0
0 0 0 0 0 615.744300.00 0 0 0 4377.05 0 0
0 0 0 0 0 801.5544400.00 0 0 0 3798.35 0 0
54,625 -57,300 2.7 4.15 2 3.344500.00 0 0 0 3873.4 0 0
0 0 0 0 0 753.1544600.00 0 0 0 3949 0 0
0 0 0 0 0 729.944700.00 0 0 0 4025.3 0 0
0 0 0 0 0 707.244800.00 0 0 0 4102.15 0 0
0 0 0 0 0 685.1544900.00 0 0 0 4179.55 0 0
880,300 162,975 2.9 4 2.35 3.2545000.00 0 0 0 4255.8 0 0
12,900 11,075 3 4.05 2.1 3.145100.00 0 0 0 4334.3 0 0
204,925 68,975 2.55 3.95 2.05 2.7545200.00 0 0 0 4413.3 0 0
Highest Open Interest at 35500 Put Side is 1224100 Contract Highest Open Interest at 37000 Call Side is 1613475 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
50 25 4900 4999.9 4581.15 4581.1531700.00 7.3 7.75 4.75 5.75 25,100 99,050
0 0 0 0 0 3930.531800.00 7.85 7.9 5.1 6.35 5,525 16,375
25 25 4731.1 4731.1 4213.7 4213.731900.00 8.1 8.4 5.15 6.6 3,875 5,350
25 0 0 0 0 4626.5532000.00 8 9.2 5.15 6.75 79,475 409,075
0 0 0 0 0 3973.232100.00 10.95 10.95 5.65 7.25 3,100 9,775
0 0 0 0 0 3875.2532200.00 8.5 9.7 5.95 7.55 25 5,900
0 0 0 0 0 3777.632300.00 9.45 10.5 6.05 7.9 7,700 15,125
0 0 0 0 0 3680.2532400.00 10.9 11 6.3 8.7 -3,950 12,200
250 250 4167.4 4296.55 4121.45 4121.4532500.00 10 12 6.6 9.25 93,825 368,850
0 0 0 0 0 3486.732600.00 10.7 12.85 6.9 10 21,250 35,775
0 0 0 0 0 3390.5532700.00 16.95 16.95 7.3 11.1 17,425 25,325
0 0 0 0 0 3294.8532800.00 12.75 21.45 7.55 12.25 19,725 32,400
25 25 3544.65 3544.65 3544.65 3544.6532900.00 13.95 16.65 8.15 13.15 21,775 28,350
275 250 3211.6 3211.6 3211.6 3211.633000.00 15.85 18.15 8.85 14.3 221,225 800,700
75 0 3803.65 3803.65 3578.45 3578.4533100.00 14 19.6 9.35 15.8 26,650 41,925
25 25 3361.4 3361.4 3361.4 3361.433200.00 17 21.15 9.75 17.1 30,375 55,325
25 0 0 0 0 2803.6533300.00 18.65 23.2 10.25 18.45 35,675 55,925
25 0 0 0 0 2360.7533400.00 19.3 25.35 10.8 20.25 26,275 36,650
25 0 0 0 0 2599.5533500.00 22 27.35 11.8 21.95 -25,525 631,975
0 0 0 0 0 3661.433600.00 21.9 30.3 12.85 24.6 39,425 68,025
25 0 0 0 0 2636.1533700.00 23.4 40.6 13.8 26.7 30,750 53,025
50 25 2771.8 2771.8 2771.8 2771.833800.00 26.25 36.2 14.65 29.1 75,800 97,800
25 0 0 0 0 2449.633900.00 27.65 40.2 15.9 32.25 55,725 69,575
5,150 3,150 2569.65 2835.7 2122.05 2290.6534000.00 32 44 17.05 34.85 474,775 1,025,825
125 25 2309.6 2309.6 2309.6 2309.634100.00 31 48.4 18.35 38.8 27,700 48,750
200 100 2133.1 2133.1 2024.2 2030.0534200.00 36.8 53.8 19.75 42.35 42,225 110,700
100 0 0 0 0 2186.2534300.00 40 59.6 21.45 46.3 43,475 100,575
75 0 2046.6 2046.6 2046.6 2046.634400.00 39.85 66 23.25 52 42,650 74,725
3,325 -675 2194.85 2375 1711.6 1750.734500.00 45.5 73.35 25.5 57.35 404,575 955,250
600 525 2256.2 2256.2 1733.05 1733.0534600.00 47.6 81.6 28.2 64.85 42,300 77,450
375 300 1983.4 2067.7 1578.25 1685.6534700.00 53.9 90.85 31.1 71.45 47,850 98,100
475 300 2079.4 2079.4 1364.15 1433.134800.00 65 101.45 34.55 80.15 71,100 135,325
150 125 1822.9 1822.9 1311.15 1500.634900.00 66.55 112.55 38.35 88.45 33,125 73,000
17,700 2,800 1622.85 1901.05 1211.05 132535000.00 73.6 125 42.55 99.05 305,325 868,725
1,000 250 1600 1635 1140 1251.0535100.00 74.95 140 47.75 110.8 34,625 91,175
2,225 1,400 1643.45 1643.45 1044 1150.0535200.00 93.45 156.6 54 123.25 43,050 141,975
2,225 1,450 1443.4 1632.45 968.25 1046.7535300.00 98.75 175.5 60.65 139 61,100 140,175
2,950 1,900 1251.3 1530.45 888.95 101535400.00 119.95 196.05 68 154.35 46,950 139,225
47,900 26,000 1163.65 1445.85 805 913.135500.00 118.25 219.65 76.95 175.25 593,150 1,224,100
6,200 2,150 1078.9 1345.95 732.05 833.135600.00 137 244.55 87.7 194.85 93,725 220,100
11,850 7,900 1050.25 1260 660.65 741.1535700.00 166.85 273.75 100 218.85 121,200 197,750
24,775 9,250 921.5 1182.2 592 682.735800.00 225.35 306.85 114 248.4 161,200 289,325
38,500 24,125 835.95 1129.95 527.65 608.6535900.00 217.45 342.55 130 277.95 160,900 264,100
501,625 336,350 782.9 1029 467.6 551.9536000.00 225 382.65 147.8 310.55 435,400 1,109,600
125,400 86,425 752.8 942.05 410.4 485.4536100.00 273.95 425 168.5 353.45 124,725 245,925
219,525 162,500 640 868.65 357.3 429.2536200.00 307.65 473.25 192 392.55 172,900 364,100
308,975 204,375 515.75 793.85 308.8 377.936300.00 334 524 219.15 436.25 14,450 251,650
310,025 50,000 501.7 723.45 265.35 327.536400.00 401.95 580.25 249.85 486.65 -39,475 212,600
1,460,700 748,825 500.05 653 226.95 279.936500.00 420 641.85 282.65 538.15 178,250 620,325
549,375 358,950 500 588.15 192.4 239.9536600.00 518.2 706.55 316.35 598.6 39,400 120,150
603,575 436,075 350 529 161.25 203.536700.00 596.9 775.95 354.1 664.75 87,375 121,925
689,575 492,925 383 469.8 134.55 170.0536800.00 584.1 848.85 396.75 725.6 113,800 137,675
422,575 334,200 303.75 415 111.6 142.4536900.00 777 924.1 442.6 802.25 49,975 57,025
1,613,475 899,400 250 364.8 92.05 117.737000.00 704.05 1003 491.5 879.35 228,250 313,075
281,575 208,125 215.45 319.6 75.05 97.0537100.00 780.75 1081.95 548.7 956.8 9,575 13,275
641,625 295,225 170.05 276.95 60.95 79.437200.00 857.1 1175.45 608 1078.25 7,900 12,325
329,375 201,900 139.55 238.35 50.3 65.437300.00 918.3 1267.6 673.35 1112.85 6,650 8,650
441,500 181,125 135.55 205 41.35 53.4537400.00 913.95 1326.95 735.2 1207.05 12,025 16,650
1,256,400 319,450 104.2 174.3 34.7 4537500.00 1110.05 1437.1 803.9 1281.1 17,050 66,725
212,025 51,950 87.9 147.15 28.9 36.9537600.00 1069.1 1500 879 1409.55 1,950 4,525
328,825 213,450 81.75 124.75 24.65 31.3537700.00 1170 1608 962 1507.05 925 2,850
309,650 199,950 70 104.6 21.45 26.737800.00 1228.9 1634 1067.7 1547.65 175 1,750
216,925 132,125 57.15 87.55 19.05 23.537900.00 1315.4 1798 1135 1710.1 0 450
1,544,050 719,750 48 73.65 17 21.0538000.00 1468.1 1904.05 1209.15 1754.6 2,425 26,775
185,850 126,975 33.3 60.85 14.7 18.438100.00 1493.4 1953.2 1280 1872.55 275 700
303,575 184,525 42 50.25 8 16.1538200.00 1562.65 2040.45 1445 1978.65 1,925 3,650
207,225 130,950 34 41.95 12.35 15.0538300.00 1607.75 2178.8 1607.75 2033.9 25 725
232,225 187,525 22.4 35 11.5 13.8538400.00 1748.35 2231.6 1623.45 2231.6 -25 1,050
1,097,325 576,700 20.2 29.5 10.55 12.538500.00 1884.85 2393 1678.15 2250 0 35,700
137,950 101,975 19.95 24.6 9.95 11.7538600.00 2013.2 2219.4 1800 2219.4 -25 300
90,650 39,000 11.7 20.75 9.15 10.738700.00 1856.7 2400 1856.7 2400 75 150
113,825 62,750 15.8 17.45 8.45 10.0538800.00 2142.8 2206 2031.45 2206 0 675
88,250 47,900 13.1 15.15 8.1 9.538900.00 0 0 0 2557.95 0 75
1,321,225 647,625 10 13.1 7.65 9.0539000.00 2342.95 2753.6 2162.55 2725 -275 5,450
50,875 38,975 8.75 11.7 7.2 8.439100.00 2440.95 2542.9 2440.95 2542.9 25 125
42,425 30,575 7.95 10.8 6.8 7.7539200.00 0 0 0 2780 0 100
270,950 263,025 6.9 9.6 6.05 6.9539300.00 2557.7 2700 2557.7 2700 75 100
62,750 43,950 7.1 9.05 6.15 7.139400.00 0 0 0 2874.8 0 0
535,175 253,700 6.75 8.25 5.85 6.939500.00 2735.45 3276.9 2662.3 3276.9 -225 4,950
30,200 21,050 7.15 7.85 5.5 6.539600.00 0 0 0 3299.05 0 75
18,225 14,150 6.4 7.5 5.35 6.1539700.00 0 0 0 3065.5 0 0
16,325 9,300 6.3 7.3 5.15 6.1539800.00 0 0 0 3130.4 0 0
21,250 10,950 6.1 6.85 4.65 639900.00 0 0 0 3358.95 0 25
685,675 292,775 5.8 6.4 4.6 5.5540000.00 3300 3859.6 3185.8 3737.45 175 6,075
10,475 7,175 5.65 6.3 4.45 5.4540100.00 0 0 0 3724.5 0 25
10,775 8,100 6 6.15 4.75 5.540200.00 0 0 0 3653.2 0 3,150
8,900 8,325 5.4 5.95 4.2 5.340300.00 0 0 0 3703.45 0 25
3,050 2,600 5.1 5.75 4.15 5.0540400.00 0 0 0 3533.7 0 0
140,725 64,775 4.75 5.45 4.2 4.840500.00 0 0 0 4370 0 225
2,600 2,600 5.1 5.6 3.05 4.8540600.00 0 0 0 3673.2 0 0
4,200 925 4.5 5.15 3.8 4.3540700.00 0 0 0 3743.85 0 0
3,900 3,900 2.65 5.9 2.65 3.7540800.00 0 0 0 3815.15 0 0
525 525 4.5 5.15 3.7 4.7540900.00 0 0 0 3887 0 0
190,900 107,875 4.3 4.9 3.65 4.541000.00 4200 4200 4200 4200 50 1,575
1,375 1,375 4.05 4.7 3.7 4.2541100.00 0 0 0 4032.5 0 0
0 0 0 0 0 932.241200.00 0 0 0 4106.1 0 0
0 0 0 0 0 908.7541300.00 0 0 0 4182 0 0
0 0 0 0 0 884.2541400.00 0 0 0 4256.85 0 0
25,950 9,200 3.85 4.75 3.2 4.441500.00 0 0 0 5010.4 0 25
50 50 3.4 3.5 3.4 3.4541600.00 0 0 0 4408.2 0 0
25 25 5 5 5 541700.00 0 0 0 4484.65 0 0
100 100 4.15 5.4 2.65 3.3541800.00 0 0 0 4561.6 0 0
0 0 4.05 4.05 3.85 3.8541900.00 0 0 0 4194.9 0 0
168,350 27,050 3.2 4.75 2.8 4.2542000.00 0 0 0 4713 0 25
0 0 0 0 0 801.842100.00 0 0 0 4346.8 0 0
0 0 0 0 0 779.242200.00 0 0 0 4423.55 0 0
0 0 0 0 0 757.142300.00 0 0 0 4500.85 0 0
0 0 0 0 0 778.5542400.00 0 0 0 4397.75 0 0
18,950 11,400 3.65 4.7 2.6 442500.00 0 0 0 4475 0 0
25 0 0 0 0 50.142600.00 0 0 0 4453.35 0 0
0 0 0 0 0 847.642700.00 0 0 0 3968.05 0 0
0 0 0 0 0 823.142800.00 0 0 0 4043 0 0
0 0 0 0 0 2942900.00 0 0 0 4118.55 0 0
39,850 37,350 3.05 4.65 2.45 3.8543000.00 0 0 0 4194.65 0 0
0 0 0 0 0 753.1543100.00 0 0 0 4271.35 0 0
0 0 0 0 0 730.9543200.00 0 0 0 4348.6 0 0
0 0 0 0 0 709.343300.00 0 0 0 4426.4 0 0
0 0 0 0 0 761.1543400.00 0 0 0 4238.35 0 0
12,650 11,950 3.95 4.55 2.4 3.943500.00 0 0 0 8645.25 0 50
0 0 0 0 0 716.8543600.00 0 0 0 4392.95 0 0
0 0 0 0 0 693.8543700.00 0 0 0 4469.4 0 0
0 0 0 0 0 701.943800.00 0 0 0 4245.3 0 0
100 100 0.45 3.35 0.45 2.3543900.00 0 0 0 4321.55 0 0
32,350 28,850 2.7 4.4 2.35 3.8544000.00 0 0 0 4399.95 0 0
0 0 0 0 0 657.2544100.00 0 0 0 4219.6 0 0
0 0 0 0 0 636.244200.00 0 0 0 4298.05 0 0
0 0 0 0 0 615.744300.00 0 0 0 4377.05 0 0
0 0 0 0 0 801.5544400.00 0 0 0 3798.35 0 0
111,925 110,275 2.7 4.7 2.25 3.944500.00 0 0 0 3873.4 0 0
0 0 0 0 0 753.1544600.00 0 0 0 3949 0 0
0 0 0 0 0 729.944700.00 0 0 0 4025.3 0 0
0 0 0 0 0 707.244800.00 0 0 0 4102.15 0 0
0 0 0 0 0 685.1544900.00 0 0 0 4179.55 0 0
717,325 667,275 3.95 4.45 2.2 3.5545000.00 0 0 0 4255.8 0 0
1,825 1,825 2.95 5.1 2.5 3.145100.00 0 0 0 4334.3 0 0
135,950 105,300 3.35 4.4 2.15 2.8545200.00 0 0 0 4413.3 0 0
Highest Open Interest at 36000 Put Side is 674200 Contract Highest Open Interest at 37500 Call Side is 936950 Contract PCR : 0.91

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
25 25 4608.45 4805.45 4608.45 4805.4531700.00 18 18 6.6 7.3 58,625 73,950
0 0 0 0 0 3930.531800.00 19 19 7.25 8.35 10,500 10,850
0 0 0 0 0 3831.7531900.00 7.1 9.7 7.1 8.9 1,225 1,475
25 0 0 0 0 4626.5532000.00 26.5 26.5 7.9 8.85 219,475 329,600
0 0 0 0 0 3973.232100.00 12.05 24.1 8.25 9.3 4,750 6,675
0 0 0 0 0 3875.2532200.00 19.75 20.75 8.2 9.95 4,925 5,875
0 0 0 0 0 3777.632300.00 15.8 22.85 8.9 10.55 7,150 7,425
0 0 0 0 0 3680.2532400.00 23.4 23.4 8.9 10.8 14,800 16,150
0 0 0 0 0 3583.332500.00 24 29.95 9 10.75 205,950 275,025
0 0 0 0 0 3486.732600.00 29.7 29.7 10.05 11.6 12,350 14,525
0 0 0 0 0 3390.5532700.00 19 47.35 11 11.95 5,275 7,900
0 0 0 0 0 3294.8532800.00 35 35.6 11.65 12.95 12,025 12,675
0 0 0 0 0 3199.732900.00 31.2 32.95 12.1 13.45 4,025 6,575
25 0 0 0 0 3138.233000.00 35 56.95 13.15 14.35 313,075 579,475
75 0 0 0 0 3016.2533100.00 58.9 58.9 14.55 15.7 8,475 15,275
0 0 0 0 0 4035.5533200.00 52.4 52.45 15.15 16.95 22,575 24,950
25 0 0 0 0 2803.6533300.00 42.4 42.65 16.2 17.7 17,750 20,250
25 0 0 0 0 2360.7533400.00 49.3 49.45 17.75 19.1 5,050 10,375
25 0 0 0 0 2599.5533500.00 71.4 83.35 19 20.2 409,775 657,500
0 0 0 0 0 3661.433600.00 55.5 59.75 20.35 21.85 6,075 28,600
25 0 0 0 0 2636.1533700.00 78.35 78.35 21.7 23.25 13,600 22,275
25 -25 2607 2759.6 2541.1 2759.633800.00 65.05 66.05 23.75 25.25 18,850 22,000
25 0 2509 2509 2449.6 2449.633900.00 69.2 71.65 25.7 27.2 10,400 13,850
2,000 1,525 2428.95 2620 2311 2585.634000.00 62.45 84.5 27.5 29.1 281,950 551,050
100 0 0 0 0 2176.334100.00 85.5 85.7 30.25 32 9,825 21,050
100 0 2360.8 2360.8 2360.8 2360.834200.00 94.8 96.7 33 34.95 63,025 68,475
100 0 1952.8 2186.25 1952.8 2186.2534300.00 105.25 107.1 35.25 37.8 34,425 57,100
75 0 2182.55 2182.55 2182.55 2182.5534400.00 85.25 98.75 38.8 41.3 24,825 32,075
4,000 1,775 1893.95 2135.65 1825 2104.534500.00 106 118.85 42.2 45.25 333,950 550,675
75 0 1835.85 1835.85 1835.85 1835.8534600.00 142.75 142.75 46.25 49.65 22,400 35,150
75 0 1869.15 1927.7 1735.7 1878.934700.00 134.45 134.45 51.25 54.65 16,525 50,250
175 50 1795.1 1795.1 1600 176034800.00 139 146.95 56.8 59.95 44,700 64,225
25 0 1631.2 1631.2 1532.65 1532.6534900.00 147.45 158.5 62.9 66.55 29,100 39,875
14,900 6,825 1427.95 1670 1392 1613.235000.00 154 173.9 70.2 74.55 348,475 563,400
750 200 1475.55 1551.35 1366.1 1513.235100.00 176.55 189.55 78.35 82.95 36,000 56,550
825 50 1332 1419.5 1274.5 1398.6535200.00 188.55 207.9 87 92.4 63,850 98,925
775 225 1250 1383 1140 1325.535300.00 215 231.65 96.85 104.2 55,950 79,075
1,050 250 1147.4 1305.55 1093.35 1257.8535400.00 234.4 250 107.8 115.8 73,050 92,275
21,900 6,475 1013.95 1223.55 980.2 1166.0535500.00 230 273.95 120.9 130.05 436,850 630,950
4,050 1,225 926.3 1140.9 902.1 1104.735600.00 279.05 301.65 136.2 145.85 95,525 126,375
3,950 -2,050 850.15 1059.2 836.65 1024.6535700.00 303.5 330 154.25 165.3 40,050 76,550
15,525 1,050 794.4 979.85 763.75 935.3535800.00 320 362.7 173.95 186.35 85,275 128,125
14,375 1,425 740.2 902.35 684.7 856.8535900.00 360.95 396.8 195.75 210.35 63,525 103,200
165,275 -17,250 702.6 824.65 628.8 784.2536000.00 267.45 436.85 219.05 235.6 407,725 674,200
38,975 -33,725 622.35 758.45 566.1 715.6536100.00 425.05 477 246.95 263.55 49,725 121,200
57,025 -28,725 666.45 689.9 510.4 644.136200.00 474.6 522 277.55 298.9 128,225 191,200
104,600 850 548.6 627.9 456.65 584.5536300.00 517 566.95 312 333.3 160,975 237,200
260,025 181,225 580 580 405.65 519.936400.00 568.25 616.2 350 374 222,375 252,075
711,875 368,975 474.95 507.4 358.8 464.9536500.00 591.3 669.25 390.55 413.45 350,375 442,075
190,425 139,050 435 453 317.5 418.0536600.00 732.8 743.85 437.4 457.85 72,225 80,750
167,500 133,600 339.45 403.35 278.5 368.1536700.00 716.7 788.1 485.9 509.5 27,125 34,550
196,650 146,975 310.7 355.1 243 321.6536800.00 821.45 837.8 539.1 566.4 18,575 23,875
88,375 59,950 255.55 313.75 210.85 277.836900.00 880.65 905.7 594.05 617.35 5,425 7,050
714,075 366,600 250 274.55 161.05 240.937000.00 919.4 986.25 653.4 681.9 53,450 84,825
73,450 44,000 177.6 240.45 156.8 207.2537100.00 980 980 722 751.15 2,375 3,700
346,400 305,975 150.6 210.05 132.55 174.237200.00 1072.95 1094.8 786.45 826 2,550 4,425
127,475 100,800 146.5 178.85 86.65 149.937300.00 1100 1160.2 864.35 905.55 850 2,000
260,375 235,825 140 153.9 96.15 127.2537400.00 1224.9 1224.9 939.65 982.65 2,125 4,625
936,950 623,050 122.2 132.3 81.65 108.237500.00 1345 1370 1009.4 1060.35 32,900 49,675
160,075 133,750 103.65 112.75 68.8 92.337600.00 1300 1334 1129.85 1151.45 2,275 2,575
115,375 71,250 100 101.15 58.3 75.5537700.00 1284.8 1410 1200 1243.2 750 1,925
109,700 86,000 76.55 81.3 49.05 63.837800.00 1477 1506.95 1280 1337.4 975 1,575
84,800 70,850 34.2 69.55 34.2 52.737900.00 1570 1667.8 1430.2 1430.2 -50 450
824,300 537,050 67.95 67.95 35.4 44.3538000.00 1785.4 1820 1438.55 1468.1 15,950 24,350
58,875 38,225 58.1 58.1 29.8 35.838100.00 1608.3 1610 1606.25 1608.15 75 425
119,050 102,650 41.15 45.85 25 29.2538200.00 1833.3 1890 1687.9 1711 150 1,725
76,275 68,425 38.7 40.5 21.6 25.338300.00 1961 2020 1708.35 1718.3 350 700
44,700 38,200 30.05 44.3 19.1 21.338400.00 2026.95 2034.85 1870 1892.45 25 1,075
520,625 377,800 33.65 33.65 16.5 18.2538500.00 2204.25 2231.7 1917.9 1960.85 25,025 35,700
35,975 30,525 29 30.05 13.95 15.6538600.00 2054.45 2275 2035 2050 75 325
51,650 46,975 20 32.85 12.25 13.7538700.00 2412.5 2412.5 2217.65 2288.15 0 75
51,075 31,600 26.9 27 10.6 11.838800.00 2531.2 2550.45 2250 2253.35 500 675
40,350 22,050 23.65 23.65 9.9 10.8538900.00 2400 2557.95 2400 2557.95 50 75
673,600 553,425 21.5 26.4 8.5 9.6539000.00 2700 2720 2386 2432.35 4,225 5,725
11,900 6,675 13.8 17.5 8 9.0539100.00 2640 2640 2441.1 2441.1 75 100
11,850 9,275 15 17.4 6.8 839200.00 2840 2840 2780 2780 100 100
7,925 5,250 15.15 16.3 6.35 7.5539300.00 2950 2950 2950 2950 25 25
18,800 16,375 12.3 14.9 6.45 7.2539400.00 0 0 0 2874.8 0 0
281,475 227,375 15 21.05 6.6 7.0539500.00 3155.2 3180 2798.45 2926.85 4,600 5,175
9,150 7,775 11.15 12.2 6.3 6.7539600.00 3366.35 3366.55 3299.05 3299.05 25 75
4,075 2,675 12 14.05 6.2 6.539700.00 0 0 0 3065.5 0 0
7,025 6,675 11.9 11.9 6.1 6.539800.00 0 0 0 3130.4 0 0
10,300 8,750 11.1 13.3 6 6.3539900.00 0 0 0 3358.95 0 25
392,900 329,150 11.05 11.75 5.6 5.840000.00 3650.2 3700 3350 3439.15 5,675 5,900
3,300 1,400 9.5 9.85 5.25 5.640100.00 0 0 0 3724.5 0 25
2,675 2,675 4.05 9.05 4.05 5.740200.00 3604.65 3850 3516.7 3653.2 3,150 3,150
575 575 9 14 3.35 5.640300.00 3703.45 3703.45 3703.45 3703.45 25 25
450 450 8.3 8.3 4.75 5.340400.00 0 0 0 3533.7 0 0
75,950 67,400 8.5 8.9 4.6 4.840500.00 0 0 0 4370 0 225
0 0 0 0 0 1095.340600.00 0 0 0 3673.2 0 0
3,275 2,450 4.65 13.4 4.2 4.940700.00 0 0 0 3743.85 0 0
0 0 0 0 0 1038.5540800.00 0 0 0 3815.15 0 0
0 0 0 0 0 1011.140900.00 0 0 0 3887 0 0
83,025 51,775 5.6 8 4 4.441000.00 4600 4650 4381.3 4408.7 1,325 1,525
0 0 0 0 0 957.941100.00 0 0 0 4032.5 0 0
0 0 0 0 0 932.241200.00 0 0 0 4106.1 0 0
0 0 0 0 0 908.7541300.00 0 0 0 4182 0 0
0 0 0 0 0 884.2541400.00 0 0 0 4256.85 0 0
16,750 9,725 5.2 8 3.4 3.841500.00 0 0 0 5010.4 0 25
0 0 0 0 0 836.941600.00 0 0 0 4408.2 0 0
0 0 0 0 0 81441700.00 0 0 0 4484.65 0 0
0 0 0 0 0 791.6541800.00 0 0 0 4561.6 0 0
0 0 0 0 0 848.6541900.00 0 0 0 4194.9 0 0
141,300 71,775 4.15 5.5 2.75 3.142000.00 0 0 0 4713 0 25
0 0 0 0 0 801.842100.00 0 0 0 4346.8 0 0
0 0 0 0 0 779.242200.00 0 0 0 4423.55 0 0
0 0 0 0 0 757.142300.00 0 0 0 4500.85 0 0
0 0 0 0 0 778.5542400.00 0 0 0 4397.75 0 0
7,550 5,725 4.4 4.7 2.7 3.0542500.00 0 0 0 4475 0 0
25 0 0 0 0 50.142600.00 0 0 0 4453.35 0 0
0 0 0 0 0 847.642700.00 0 0 0 3968.05 0 0
0 0 0 0 0 823.142800.00 0 0 0 4043 0 0
0 0 0 0 0 2942900.00 0 0 0 4118.55 0 0
2,500 2,500 3.1 4.5 2.75 3.0543000.00 0 0 0 4194.65 0 0
0 0 0 0 0 753.1543100.00 0 0 0 4271.35 0 0
0 0 0 0 0 730.9543200.00 0 0 0 4348.6 0 0
0 0 0 0 0 709.343300.00 0 0 0 4426.4 0 0
0 0 0 0 0 761.1543400.00 0 0 0 4238.35 0 0
700 450 4.8 4.8 3.15 3.343500.00 0 0 0 8645.25 0 50
0 0 0 0 0 716.8543600.00 0 0 0 4392.95 0 0
0 0 0 0 0 693.8543700.00 0 0 0 4469.4 0 0
0 0 0 0 0 701.943800.00 0 0 0 4245.3 0 0
0 0 0 0 0 678.6543900.00 0 0 0 4321.55 0 0
3,500 3,400 3.05 5 2.2 2.644000.00 0 0 0 4399.95 0 0
0 0 0 0 0 657.2544100.00 0 0 0 4219.6 0 0
0 0 0 0 0 636.244200.00 0 0 0 4298.05 0 0
0 0 0 0 0 615.744300.00 0 0 0 4377.05 0 0
0 0 0 0 0 801.5544400.00 0 0 0 3798.35 0 0
1,650 1,650 3.05 6 2.2 2.544500.00 0 0 0 3873.4 0 0
0 0 0 0 0 753.1544600.00 0 0 0 3949 0 0
0 0 0 0 0 729.944700.00 0 0 0 4025.3 0 0
0 0 0 0 0 707.244800.00 0 0 0 4102.15 0 0
0 0 0 0 0 685.1544900.00 0 0 0 4179.55 0 0
50,050 24,250 4.25 4.3 2.3 2.645000.00 0 0 0 4255.8 0 0
0 0 0 0 0 640.845100.00 0 0 0 4334.3 0 0
30,650 28,225 4.45 4.45 2.3 2.545200.00 0 0 0 4413.3 0 0
Highest Open Interest at 34000 Put Side is 269100 Contract Highest Open Interest at 37000 Call Side is 347475 Contract PCR : 0.94

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 4029.431700.00 23.05 27.5 14.75 15.35 15,325 15,325
0 0 0 0 0 3930.531800.00 16 19 16 16.5 350 350
0 0 0 0 0 3831.7531900.00 30 30 18 21.65 250 250
25 0 0 0 0 4626.5532000.00 39 39 17.15 19.2 72,200 110,125
0 0 0 0 0 3973.232100.00 34.55 39.85 18.85 20.3 1,575 1,925
0 0 0 0 0 3875.2532200.00 32.5 40.5 19.05 21.5 625 950
0 0 0 0 0 3777.632300.00 22 42 21.85 21.85 250 275
0 0 0 0 0 3680.2532400.00 40 43.7 21.95 23.45 850 1,350
0 0 0 0 0 3583.332500.00 43.15 47.55 22.35 24.1 24,675 69,075
0 0 0 0 0 3486.732600.00 36.15 54.9 18 24.7 1,375 2,175
0 0 0 0 0 3390.5532700.00 56.25 56.25 18.7 25.8 2,375 2,625
0 0 0 0 0 3294.8532800.00 46.1 59.55 27.25 29.75 0 650
0 0 0 0 0 3199.732900.00 44.7 60.75 27.95 30.45 1,850 2,550
25 -25 3157.25 3157.25 3138.2 3138.233000.00 52 71.8 27.25 32.55 212,350 266,400
75 0 0 0 0 3016.2533100.00 78.55 78.55 31 33.8 2,350 6,800
0 0 0 0 0 4035.5533200.00 99.8 99.8 30.95 36.1 1,200 2,375
25 0 0 0 0 2803.6533300.00 68.9 81.9 34.2 38.7 975 2,500
25 0 0 0 0 2360.7533400.00 71.6 88.6 31.2 41 2,525 5,325
25 0 2463.95 2599.55 2463.95 2599.5533500.00 105.95 106 35.55 44.05 143,300 247,725
0 0 0 0 0 3661.433600.00 76.2 98.95 42.85 48 21,150 22,525
25 0 0 0 0 2636.1533700.00 88.15 107.85 40.9 50.4 7,100 8,675
50 25 2353.75 2463.35 2322.6 2463.3533800.00 115 115.05 47.95 53.55 1,525 3,150
25 0 2232.6 2369.35 2232.6 2369.3533900.00 88.7 123 50.5 58 300 3,450
475 275 2111.1 2284 2111.1 2251.934000.00 113.75 133.8 51 62.4 132,600 269,100
100 -25 2005.4 2279.05 2005.4 2176.334100.00 103.35 142.65 61.3 68.4 4,725 11,225
100 75 2035.45 2141.25 2035.45 2092.134200.00 108.5 154.5 66.55 72.1 975 5,450
100 -50 1867 2043.65 1867 2043.6534300.00 156 165.2 70 77.35 16,825 22,675
75 25 1796 1796 1772.35 1772.3534400.00 154.75 180.8 77.25 84.9 -425 7,250
2,225 400 1713.95 2020.15 1564.65 2001.534500.00 187.15 195.35 80.6 93 65,725 216,725
75 75 1645.35 1837.05 1645.35 1817.134600.00 187.45 211.85 87.4 101 3,400 12,750
75 50 1520 1570 1454.45 157034700.00 233.15 233.15 100 110.75 13,600 33,725
125 25 1602.8 1602.8 1602.8 1602.834800.00 216.45 246.6 99.7 121.55 6,600 19,525
25 0 1324.4 1425.5 1282.7 1282.734900.00 213.55 265.5 120 131.85 6,000 10,775
8,075 -3,375 1225 1595.95 1158.85 1536.535000.00 249.95 291.95 130 143.4 43,750 214,925
550 25 1287.35 1495.25 1093.55 1495.2535100.00 354 354 140 156.95 6,075 20,550
775 -150 1202.15 1392.3 1028 1392.335200.00 425.5 425.5 144.2 172.25 15,625 35,075
550 -25 978.3 1319 978.3 131935300.00 310.95 366.35 177.45 190.7 11,200 23,125
800 -550 979.95 1250 887.15 1224.635400.00 363.65 397.8 195.7 208.4 9,225 19,225
15,425 -6,250 795.35 1177.4 777.95 1115.3535500.00 377.55 431.85 210.3 226.6 75,375 194,100
2,825 -4,325 750 1094.25 729.45 1048.8535600.00 551.55 566 235.05 247.15 9,125 30,850
6,000 -3,150 580.6 1015.45 580.6 969.535700.00 576.85 576.9 260 273.4 16,050 36,500
14,475 -9,675 593.95 940 593.95 891.5535800.00 496.2 546.5 280.05 298.25 15,575 42,850
12,950 -2,975 542.75 863 531.65 825.9535900.00 538.35 607.6 307.8 329.15 18,275 39,675
182,525 21,650 493.4 800 471.05 756.8536000.00 598.05 638 340.5 361.65 128,625 266,475
72,700 43,800 421.85 735.95 393.25 697.2536100.00 664.05 682.1 370 399.85 44,250 71,475
85,750 37,100 388.1 671.95 360.6 635.536200.00 673.85 739.9 408.45 437.6 46,075 62,975
103,750 74,175 352.05 610 352.05 575.6536300.00 766 796.05 450 479.35 64,625 76,225
78,800 57,275 325.55 553.85 311 519.6536400.00 693.05 852.3 493.55 522.7 23,275 29,700
342,900 159,625 218.25 495 218.25 465.436500.00 883.55 908.25 535.55 569.65 27,475 91,700
51,375 22,775 247.95 444.6 246.35 418.2536600.00 897.1 963.2 585.1 622.65 625 8,525
33,900 8,975 221.55 396.9 217.5 372.136700.00 944.55 1030.15 640 674.45 2,175 7,425
49,675 16,150 198.45 352.1 190.55 329.8536800.00 1007.75 1060 705.4 736.6 300 5,300
28,425 9,525 200 310 166.85 290.8536900.00 1048.7 1048.7 753.65 797.9 -325 1,625
347,475 82,975 141 274.5 138.9 256.837000.00 1220.35 1270.7 814.1 859.4 3,950 31,375
29,450 15,050 129.45 250.95 125.05 227.4537100.00 1280 1280 910 923.1 100 1,325
40,425 20,775 110.95 210.05 109.25 199.237200.00 1307.2 1340 975 1000.15 0 1,875
26,675 12,875 106 184.8 94.5 173.337300.00 1322.8 1388.75 1050 1089.6 -25 1,150
24,550 11,150 92.9 160 82.25 152.5537400.00 1520 1520 1104.5 1104.5 550 2,500
313,900 120,350 71.65 141 69.25 133.237500.00 1484.65 1697.5 1180 1236.25 -6,425 16,775
26,325 16,375 74.95 121 63.25 115.4537600.00 1533.2 1533.2 1322.35 1322.35 0 300
44,125 29,950 67.8 104.9 55.9 100.437700.00 1810 1810 1360.6 1372.25 -200 1,175
23,700 7,975 50.95 91.5 50 86.7537800.00 1820 1820 1493.95 1493.95 -50 600
13,950 6,475 65.6 94.9 42.55 75.737900.00 1550 1587.75 1550 1568.9 25 500
287,250 121,750 59.95 70.35 34.95 65.8538000.00 1928.95 2105 1603.05 1660.7 2,825 8,400
20,650 14,100 51.35 62.05 34 58.0538100.00 2063.7 2197.8 1650.3 1650.3 25 350
16,400 7,625 43.8 54.15 30.75 49.9538200.00 2207.45 2300 2058.6 2113.3 1,200 1,575
7,850 800 41.15 47 27.5 4438300.00 2270.55 2270.55 1973.4 1973.4 -25 350
6,500 1,725 35.15 51.55 24.6 38.4538400.00 2356.15 2397.1 2075.2 2075.2 -150 1,050
142,825 49,300 34.95 37.9 22.45 33.4538500.00 2469.05 2480 2106.65 2123.3 9,200 10,675
5,450 875 38 38 20.15 3038600.00 2544.8 2571.1 2511 2511 0 250
4,675 -125 26.1 43.45 13 27.3538700.00 0 0 0 1120.55 0 75
19,475 -4,175 18.8 28 7.2 25.338800.00 2691.15 2737.95 2619.9 2619.9 50 175
18,300 10,450 20.75 32.4 11.7 23.5538900.00 0 0 0 2262.8 0 25
120,175 44,000 17.05 30.8 14 19.6539000.00 3000 3000 2585 2603.85 475 1,500
5,225 1,300 15.75 22.75 10.9 18.339100.00 2978.45 3021 2978.45 3021 0 25
2,575 1,100 27.75 27.75 12 17.2539200.00 0 0 0 3547.2 0 0
2,675 1,425 24.25 27.1 9 16.139300.00 3167.2 3219.9 3167.2 3219.9 0 0
2,425 325 17.65 29.4 10.7 14.939400.00 0 0 0 2874.8 0 0
54,100 15,575 14.05 21.35 9.8 13.439500.00 3435.9 3600 3282.05 3282.05 100 575
1,375 425 21.15 21.15 6.45 12.7539600.00 3479.5 3561.5 3479.5 3561.5 25 50
1,400 125 13.6 24.75 7.55 12.3539700.00 0 0 0 3065.5 0 0
350 200 33.4 33.4 8.25 13.339800.00 0 0 0 3130.4 0 0
1,550 225 22.45 22.45 7.85 10.739900.00 0 0 0 3358.95 0 25
63,750 28,900 9.95 13 7.15 9.7540000.00 3840.7 3840.7 3840 3840 -50 225
1,900 600 5.15 12.95 5.15 9.740100.00 0 0 0 3724.5 0 25
0 0 0 0 0 1216.1540200.00 0 0 0 3396.7 0 0
0 0 0 0 0 118540300.00 0 0 0 3464.9 0 0
0 0 0 0 0 1154.4540400.00 0 0 0 3533.7 0 0
8,550 975 9.45 9.75 6.4 7.840500.00 0 0 0 4370 0 225
0 0 0 0 0 1095.340600.00 0 0 0 3673.2 0 0
825 650 4.85 14.8 4.8 8.2540700.00 0 0 0 3743.85 0 0
0 0 0 0 0 1038.5540800.00 0 0 0 3815.15 0 0
0 0 0 0 0 1011.140900.00 0 0 0 3887 0 0
31,250 22,550 9.3 9.3 5 6.341000.00 0 0 0 4773.35 0 200
0 0 0 0 0 957.941100.00 0 0 0 4032.5 0 0
0 0 0 0 0 932.241200.00 0 0 0 4106.1 0 0
0 0 0 0 0 908.7541300.00 0 0 0 4182 0 0
0 0 0 0 0 884.2541400.00 0 0 0 4256.85 0 0
7,025 1,575 6.15 7.5 3.85 4.6541500.00 0 0 0 5010.4 0 25
0 0 0 0 0 836.941600.00 0 0 0 4408.2 0 0
0 0 0 0 0 81441700.00 0 0 0 4484.65 0 0
0 0 0 0 0 791.6541800.00 0 0 0 4561.6 0 0
0 0 0 0 0 848.6541900.00 0 0 0 4194.9 0 0
69,525 55,725 6.45 7.5 3.25 3.9542000.00 0 0 0 4713 0 25
0 0 0 0 0 801.842100.00 0 0 0 4346.8 0 0
0 0 0 0 0 779.242200.00 0 0 0 4423.55 0 0
0 0 0 0 0 757.142300.00 0 0 0 4500.85 0 0
0 0 0 0 0 778.5542400.00 0 0 0 4397.75 0 0
1,825 1,625 4.6 6 3.6 442500.00 0 0 0 4475 0 0
25 0 0 0 0 50.142600.00 0 0 0 4453.35 0 0
0 0 0 0 0 847.642700.00 0 0 0 3968.05 0 0
0 0 0 0 0 823.142800.00 0 0 0 4043 0 0
0 0 0 0 0 2942900.00 0 0 0 4118.55 0 0
0 0 0 0 0 775.943000.00 0 0 0 4194.65 0 0
0 0 0 0 0 753.1543100.00 0 0 0 4271.35 0 0
0 0 0 0 0 730.9543200.00 0 0 0 4348.6 0 0
0 0 0 0 0 709.343300.00 0 0 0 4426.4 0 0
0 0 0 0 0 761.1543400.00 0 0 0 4238.35 0 0
250 150 3.05 4.7 3.05 3.1543500.00 0 0 0 8645.25 0 50
0 0 0 0 0 716.8543600.00 0 0 0 4392.95 0 0
0 0 0 0 0 693.8543700.00 0 0 0 4469.4 0 0
0 0 0 0 0 701.943800.00 0 0 0 4245.3 0 0
0 0 0 0 0 678.6543900.00 0 0 0 4321.55 0 0
100 100 3.05 3.05 3.05 3.0544000.00 0 0 0 4399.95 0 0
0 0 0 0 0 657.2544100.00 0 0 0 4219.6 0 0
0 0 0 0 0 636.244200.00 0 0 0 4298.05 0 0
0 0 0 0 0 615.744300.00 0 0 0 4377.05 0 0
0 0 0 0 0 801.5544400.00 0 0 0 3798.35 0 0
0 0 0 0 0 777.0544500.00 0 0 0 3873.4 0 0
0 0 0 0 0 753.1544600.00 0 0 0 3949 0 0
0 0 0 0 0 729.944700.00 0 0 0 4025.3 0 0
0 0 0 0 0 707.244800.00 0 0 0 4102.15 0 0
0 0 0 0 0 685.1544900.00 0 0 0 4179.55 0 0
25,800 18,350 4.95 4.95 3.2 3.645000.00 0 0 0 4255.8 0 0
0 0 0 0 0 640.845100.00 0 0 0 4334.3 0 0
2,425 925 5 6.35 2.4 2.9545200.00 0 0 0 4413.3 0 0
Highest Open Interest at 35000 Put Side is 171175 Contract Highest Open Interest at 37000 Call Side is 264500 Contract PCR : 0.8

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
25 25 4789.9 4789.9 4626.55 4626.5532000.00 28 54.85 15.05 35.7 22,725 37,925
0 0 0 0 0 3973.232100.00 20 48.95 20 33.65 350 350
0 0 0 0 0 3875.2532200.00 25 47.8 23.9 32 300 325
0 0 0 0 0 3777.632300.00 55.95 55.95 30 45.4 25 25
0 0 0 0 0 3680.2532400.00 60 65.8 14.25 41.35 450 500
0 0 0 0 0 3583.332500.00 27.9 69.95 17.9 49.15 35,500 44,400
0 0 0 0 0 3486.732600.00 37.9 60.35 20 56.15 375 800
0 0 0 0 0 3390.5532700.00 25.05 80.9 21.25 57.75 150 250
0 0 0 0 0 3294.8532800.00 25.1 77.4 17.75 61.95 325 650
0 0 0 0 0 3199.732900.00 35.3 84.15 23.7 68.95 475 700
50 50 3620.85 3620.85 2709.6 2709.633000.00 52.15 87.75 21.2 71.8 24,125 54,050
75 0 0 0 0 3016.2533100.00 80 93.75 23 78 300 4,450
0 0 0 0 0 4035.5533200.00 42.15 100.55 23.05 79.05 -675 1,175
25 0 0 0 0 2803.6533300.00 42.6 111.1 26.45 87.1 -1,250 1,525
25 25 2360.75 2360.75 2360.75 2360.7533400.00 65 106.85 27.9 99.15 -325 2,800
25 0 3090.1 3090.1 3090.1 3090.133500.00 79.2 120.45 27.8 100.05 38,500 104,425
0 0 0 0 0 3661.433600.00 91 141.8 31.7 106.4 500 1,375
25 25 2636.15 2636.15 2636.15 2636.1533700.00 63.5 135.65 31.55 114.45 1,250 1,575
25 0 2523.75 2930.25 2523.75 2835.633800.00 58.95 146.3 30.05 132.4 350 1,625
25 0 0 0 0 219533900.00 73.9 164.75 35.2 147.85 1,375 3,150
200 25 1829.95 1829.95 1798.05 181434000.00 110 173.15 39.75 149.9 46,250 136,500
125 75 2201.6 2430.2 1744.45 1744.4534100.00 116 183.9 42.25 163.35 4,975 6,500
25 0 2119.4 2337.65 1718.9 1718.934200.00 89.6 199.35 48.35 174.45 3,400 4,475
150 75 2057.6 2433.3 1478.9 1581.3534300.00 93.4 214.25 51.8 188.8 4,075 5,850
50 50 1969.95 2215.6 1969.95 2215.634400.00 107.55 234.85 56.6 213.95 4,650 7,675
1,825 775 1836 2284.05 1338.95 1393.7534500.00 172.45 255 60.35 218.9 79,950 151,000
0 -25 1754.25 1903.7 1690.05 1690.0534600.00 205 271.35 66.6 237.6 6,600 9,350
25 0 1668.7 1873.45 1437.55 1571.9534700.00 168.1 295 72 251.95 4,575 20,125
100 50 1685.35 1685.35 1476 147634800.00 223.9 322.6 78 279.9 8,250 12,925
25 0 1054.3 1054.3 1054.3 1054.334900.00 227.9 350 85.25 301.3 2,450 4,775
11,450 7,225 1409.95 1858.95 966.8 1030.7535000.00 293.7 381.85 92.7 328.3 95,275 171,175
525 125 1852.75 1852.75 859.95 950.3535100.00 220.75 410.4 101.5 352.4 7,025 14,475
925 575 1481.5 1481.5 831.75 846.3535200.00 259.25 446 113.65 385.1 10,875 19,450
575 200 1399.95 1475.35 784.7 806.5535300.00 287.15 478.7 123.05 416.9 4,650 11,925
1,350 -225 1118.4 1462.35 705.3 754.235400.00 332.55 518 135.4 453.25 4,400 10,000
21,675 17,175 981.45 1417.75 640 673.635500.00 392.25 555.4 149 487 58,925 118,725
7,150 5,225 959.65 1321.45 581.6 611.5535600.00 393.55 594.85 165.4 551.55 15,300 21,725
9,150 5,300 885.8 1237.45 528.05 580.635700.00 426.55 644.25 181.65 566.75 8,675 20,450
24,150 17,350 672.95 1152.2 478.2 535.6535800.00 526.45 692.85 202.25 598.2 10,650 27,275
15,925 10,125 630.65 1080.8 430 484.835900.00 560.05 744.3 225 646.8 7,825 21,400
160,875 66,300 580.5 1024.5 380 428.636000.00 590.6 800 245 697.1 39,475 137,850
28,900 9,200 583.95 949.2 343.1 382.6536100.00 612.05 854.9 270.45 760.4 8,775 27,225
48,650 17,550 509 870.8 303.15 339.436200.00 668.15 916.55 297.9 830.6 5,100 16,900
29,575 9,850 460.95 804.05 265.75 300.436300.00 719.75 981.2 327.7 870.65 2,925 11,600
21,525 8,925 412.5 735.7 235.45 260.736400.00 744.05 1047.15 364.85 946.3 1,800 6,425
183,275 66,475 344.2 675 206.8 234.2536500.00 822.55 1120.15 395 1004.5 23,300 64,225
28,600 11,225 327.45 610.25 182.6 203.436600.00 791.65 1179.95 434.05 1060.95 4,225 7,900
24,925 7,375 306.35 556.6 157.9 183.136700.00 741.45 1274.6 475.35 1199.75 2,300 5,250
33,525 15,550 269.45 501.5 138.4 159.0536800.00 879.25 1355.35 525 1239.55 800 5,000
18,900 7,900 255.45 447.05 120.9 142.836900.00 930.15 1413.3 572.3 1295.7 -125 1,950
264,500 86,400 206.55 403.65 107.05 122.3537000.00 1050.1 1515.25 625.6 1377.1 2,800 27,425
14,400 7,350 209.95 359.75 93.2 104.537100.00 1010 1280.25 685.1 1280.25 -50 1,225
19,650 4,925 185 319.35 81.8 94.1537200.00 1000 1677 748 1608.15 75 1,875
13,800 1,650 132 281.8 72.85 82.137300.00 1401 1745.7 820 1745.7 -250 1,175
13,400 1,700 139.7 249.35 64.8 72.237400.00 1098.85 1823.4 917.1 1823.4 -100 1,950
193,550 44,250 102.8 220.95 56.2 63.137500.00 1450 1966.2 946.9 1836.15 -4,975 23,200
9,950 -425 116 192 46 55.3537600.00 1413.65 2059.9 1125.65 2059.9 0 300
14,175 275 81.45 169.9 44.25 48.537700.00 1388.85 2075.75 1224.05 2075.75 150 1,375
15,725 4,775 77.05 147.6 39.45 43.4537800.00 1461.8 2200.45 1190.65 2183.35 150 650
7,475 -1,950 90.75 132.15 36.05 39.4537900.00 1385.85 2101.9 1339.7 2101.9 200 475
165,500 16,425 55.65 115.7 30 34.938000.00 1770.05 2421.1 1333.05 2388.65 600 5,575
6,550 2,550 64.95 98.25 27.15 32.3538100.00 1445.55 1445.55 1445.55 1445.55 -25 325
8,775 1,400 53.5 87.4 26 28.8538200.00 0 0 0 2185.95 0 375
7,050 2,050 48.8 76.55 24.2 26.2538300.00 0 0 0 2427.35 0 375
4,775 1,075 40.75 67.9 21.55 23.3538400.00 2540.15 2540.15 2540.15 2540.15 0 1,200
93,525 16,650 40.95 59.15 19.8 21.438500.00 2263.05 2865.05 1855 2865.05 175 1,475
4,575 925 43.45 51.5 18.9 20.738600.00 0 0 0 2330.45 0 250
4,800 1,950 31.25 47.35 12.7 18.5538700.00 0 0 0 1120.55 0 75
23,650 6,800 29.4 40 16.95 18.4538800.00 0 0 0 3195.55 0 125
7,850 2,725 20.65 36.45 15.5 16.4538900.00 2624 2624 2262.8 2262.8 0 25
76,175 -13,375 28.45 32.25 13.95 14.839000.00 2395 3390.4 2361 3356.7 475 1,025
3,925 1,025 24.45 30 13.3 14.139100.00 0 0 0 3198 0 25
1,475 -100 20.5 27.6 12.05 12.8539200.00 2926.4 3547.2 2615.4 3547.2 0 0
1,250 175 24.9 26 10.6 12.6539300.00 0 0 0 2812.6 0 0
2,100 1,125 22.55 26.45 8.6 11.4539400.00 0 0 0 2874.8 0 0
38,525 10,275 18.45 21.25 10 11.439500.00 3225.85 3225.85 2902.4 2902.4 0 475
950 600 10.5 18.65 10.5 1239600.00 3395.1 3395.1 3395.1 3395.1 25 25
1,275 500 16.65 24.75 10 11.5539700.00 0 0 0 3065.5 0 0
150 150 35.6 35.6 7.65 14.7539800.00 0 0 0 3130.4 0 0
1,325 75 22.9 22.9 9.25 10.339900.00 3358.95 3358.95 3358.95 3358.95 25 25
34,850 2,875 11.05 16.75 9 9.640000.00 4059.1 4173.5 3800 4173.5 50 275
1,300 325 11.8 12.5 8.4 8.6540100.00 3724.5 3724.5 3724.5 3724.5 25 25
0 0 0 0 0 1216.1540200.00 0 0 0 3396.7 0 0
0 0 0 0 0 118540300.00 0 0 0 3464.9 0 0
0 0 0 0 0 1154.4540400.00 0 0 0 3533.7 0 0
7,575 2,525 11 13.65 7.6 840500.00 0 0 0 4370 0 225
0 0 0 0 0 1095.340600.00 0 0 0 3673.2 0 0
175 100 28.95 28.95 9.75 9.7540700.00 0 0 0 3743.85 0 0
0 0 0 0 0 1038.5540800.00 0 0 0 3815.15 0 0
0 0 0 0 0 1011.140900.00 0 0 0 3887 0 0
8,700 2,650 9.7 11.4 7.05 7.541000.00 0 0 0 4773.35 0 200
0 0 0 0 0 957.941100.00 0 0 0 4032.5 0 0
0 0 0 0 0 932.241200.00 0 0 0 4106.1 0 0
0 0 0 0 0 908.7541300.00 0 0 0 4182 0 0
0 0 0 0 0 884.2541400.00 0 0 0 4256.85 0 0
5,450 175 6.5 9.5 6 6.9541500.00 5010.4 5010.4 5010.4 5010.4 25 25
0 0 0 0 0 836.941600.00 0 0 0 4408.2 0 0
0 0 0 0 0 81441700.00 0 0 0 4484.65 0 0
0 0 0 0 0 791.6541800.00 0 0 0 4561.6 0 0
0 0 0 0 0 848.6541900.00 0 0 0 4194.9 0 0
13,800 625 8.4 10 6 6.4542000.00 0 0 0 4713 0 25
0 0 0 0 0 801.842100.00 0 0 0 4346.8 0 0
0 0 0 0 0 779.242200.00 0 0 0 4423.55 0 0
0 0 0 0 0 757.142300.00 0 0 0 4500.85 0 0
0 0 0 0 0 778.5542400.00 0 0 0 4397.75 0 0
200 0 4.5 4.5 4.5 4.542500.00 0 0 0 4475 0 0
25 0 0 0 0 50.142600.00 0 0 0 4453.35 0 0
0 0 0 0 0 847.642700.00 0 0 0 3968.05 0 0
0 0 0 0 0 823.142800.00 0 0 0 4043 0 0
0 0 0 0 0 2942900.00 0 0 0 4118.55 0 0
0 0 0 0 0 775.943000.00 0 0 0 4194.65 0 0
0 0 0 0 0 753.1543100.00 0 0 0 4271.35 0 0
0 0 0 0 0 730.9543200.00 0 0 0 4348.6 0 0
0 0 0 0 0 709.343300.00 0 0 0 4426.4 0 0
0 0 0 0 0 761.1543400.00 0 0 0 4238.35 0 0
100 0 0 0 0 843500.00 0 0 0 8645.25 0 50
0 0 0 0 0 716.8543600.00 0 0 0 4392.95 0 0
0 0 0 0 0 693.8543700.00 0 0 0 4469.4 0 0
0 0 0 0 0 701.943800.00 0 0 0 4245.3 0 0
0 0 0 0 0 678.6543900.00 0 0 0 4321.55 0 0
0 0 0 0 0 657.5544000.00 0 0 0 4399.95 0 0
0 0 0 0 0 657.2544100.00 0 0 0 4219.6 0 0
0 0 0 0 0 636.244200.00 0 0 0 4298.05 0 0
0 0 0 0 0 615.744300.00 0 0 0 4377.05 0 0
0 0 0 0 0 801.5544400.00 0 0 0 3798.35 0 0
0 0 0 0 0 777.0544500.00 0 0 0 3873.4 0 0
0 0 0 0 0 753.1544600.00 0 0 0 3949 0 0
0 0 0 0 0 729.944700.00 0 0 0 4025.3 0 0
0 0 0 0 0 707.244800.00 0 0 0 4102.15 0 0
0 0 0 0 0 685.1544900.00 0 0 0 4179.55 0 0
7,450 7,450 3.05 5.95 3.05 545000.00 0 0 0 4255.8 0 0
0 0 0 0 0 640.845100.00 0 0 0 4334.3 0 0
1,500 1,400 1.7 5 1.7 4.7545200.00 0 0 0 4413.3 0 0
Highest Open Interest at 36000 Put Side is 98375 Contract Highest Open Interest at 37000 Call Side is 178100 Contract PCR : 0.64

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 4071.432000.00 46.8 46.8 20.05 27.65 15,200 15,200
0 0 0 0 0 3973.232100.00 0 0 0 11.45 0 0
0 0 0 0 0 3875.2532200.00 48.8 48.8 12.4 30 25 25
0 0 0 0 0 3777.632300.00 0 0 0 15.6 0 0
0 0 0 0 0 3680.2532400.00 61.65 61.65 25.9 25.9 50 50
0 0 0 0 0 3583.332500.00 20 129.65 20 39.55 8,900 8,900
0 0 0 0 0 3486.732600.00 83.15 83.15 37.55 40.3 425 425
0 0 0 0 0 3390.5532700.00 72.8 72.8 31.05 31.05 100 100
0 0 0 0 0 3294.8532800.00 99.05 130.25 35.75 47.85 325 325
0 0 0 0 0 3199.732900.00 93.45 93.45 43.65 55.3 225 225
0 0 0 0 0 3105.133000.00 58.6 178.55 40.25 56.4 29,925 29,925
75 75 2733.7 3016.25 2655.3 3016.2533100.00 71 188.75 43.1 59.4 3,375 4,150
0 0 0 0 0 4035.5533200.00 80.95 161.55 45 63.6 1,775 1,850
25 25 2803.65 2803.65 2803.65 2803.6533300.00 70.2 184.75 50.5 71.25 2,650 2,775
0 0 0 0 0 3847.433400.00 173.15 221.3 46.15 72.7 2,925 3,125
25 25 2242 2242 2242 224233500.00 61.85 225.6 56.1 79.2 34,000 65,925
0 0 0 0 0 3661.433600.00 224.1 224.1 61.45 89.75 875 875
0 0 0 0 0 3569.333700.00 234.9 270.25 69.5 100.8 325 325
25 25 2349.75 2349.75 2349.75 2349.7533800.00 100 270 70.1 101.95 350 1,275
25 25 2195 2195 2195 219533900.00 100 291.5 78.2 108.1 1,300 1,775
175 75 1905 2313.75 1794 2212.934000.00 112.6 311 83.15 118.85 69,925 90,250
50 50 1834.45 2188.5 1752.6 2154.134100.00 116.3 319.95 89.15 127.35 775 1,525
25 25 2121.2 2121.2 2121.2 2121.234200.00 327 337.55 97.45 140.75 725 1,075
75 75 1680.4 2037.8 1595.05 2037.834300.00 170.2 365.1 108.55 151.05 1,075 1,775
0 0 0 0 0 426134400.00 370.75 370.75 106.8 166.55 2,675 3,025
1,050 750 1622.2 1904.6 1500 1718.534500.00 176.95 418.1 122.2 176.25 44,250 71,050
25 0 0 0 0 2669.234600.00 204.2 443.45 135.9 192.6 850 2,750
25 25 1551.1 1551.1 1551.1 1551.134700.00 379.25 468.95 55.05 207.5 14,000 15,550
50 50 1335.65 1458.25 1335.65 1458.2534800.00 250 500.95 153.15 222.85 3,500 4,675
25 25 1474.55 1474.55 1474.55 1474.5534900.00 296.45 532 170 242.6 1,000 2,325
4,225 1,125 1295.45 1559 978.35 1291.335000.00 267.45 572.95 177.75 263.45 33,750 75,900
400 400 945.5 1421.7 945.05 1232.1535100.00 351.1 603.85 193.1 286.05 6,525 7,450
350 325 1079.5 1380.65 858.6 1210.335200.00 380.05 640.85 213.5 305.15 4,675 8,575
375 350 1059.5 1279.3 811.4 1143.935300.00 55 684 55 334.05 6,025 7,275
1,575 1,575 894.15 1153.9 702.5 1002.235400.00 394.25 724.15 250.95 362.6 3,400 5,600
4,500 3,325 917.15 1172.1 684.5 934.2535500.00 421.55 786.95 269.5 392.25 26,000 59,800
1,925 1,700 867.9 1075 587.7 863.3535600.00 464.25 819 294.2 423.35 4,350 6,425
3,850 3,500 781.9 1019.35 343.8 809.335700.00 65.05 876.5 65.05 455.65 7,025 11,775
6,800 6,300 788 949.95 536.25 727.235800.00 585.45 912.6 347.45 494.6 11,050 16,625
5,800 5,125 736.05 877.25 493.7 671.535900.00 75.35 975.5 75.35 533.55 7,225 13,575
94,575 65,475 659.85 806.3 450 610.6536000.00 586.05 1076.25 404.45 575.85 59,275 98,375
19,700 10,400 628.95 742.75 413.2 562.0536100.00 653.05 1100.05 441.1 620.8 11,600 18,450
31,100 18,400 566 680.95 370.8 509.836200.00 618.05 1165.35 477.55 666.2 5,400 11,800
19,725 8,450 526.95 619.6 316.3 439.936300.00 724.95 1209.7 517.1 720.25 -900 8,675
12,600 3,000 475.7 564.8 305.5 409.5536400.00 830.9 1276.9 559.8 769 -1,325 4,625
116,800 47,125 528.55 528.55 269.45 368.636500.00 829.9 1379.1 607.8 828.7 -9,825 40,925
17,375 7,475 406.9 460 243.35 327.536600.00 949.8 1458.85 669.2 897.65 -450 3,675
17,550 4,500 371.75 411.7 216.55 287.436700.00 1046.4 1494.15 718.9 964.6 -275 2,950
17,975 675 309.55 370 186.95 261.8536800.00 1071.25 1557.6 780 1018.9 -1,600 4,200
11,000 2,925 265.95 330.9 171.9 231.336900.00 1155.95 1695.05 869.25 1093.4 -100 2,075
178,100 84,475 260.25 294.65 147.85 204.237000.00 1193.15 1738.3 896.15 1167.3 -2,025 24,625
7,050 2,525 191.3 259 131.55 181.1537100.00 1150 1210 1003.8 1067.9 125 1,275
14,725 5,025 176.15 234.45 117.45 16137200.00 1647.3 1808.15 1031.65 1318.55 -225 1,800
12,150 1,100 160.95 200.6 107.2 142.0537300.00 1582.6 1939.8 1111 1395.05 -525 1,425
11,700 2,800 148.1 180 90.75 124.0537400.00 1591.95 1927.55 1235 1500.15 -75 2,050
149,300 37,775 142.25 159.95 81.3 108.7537500.00 1501 2122 1280 1547.95 -2,000 28,175
10,375 1,325 100 139 70.8 97.537600.00 1891.5 2036.9 1384.35 1608.7 -1,250 300
13,900 2,500 80.4 123.1 57.35 83.837700.00 1919.1 2187.9 1444.85 1755.85 -125 1,225
10,950 3,800 71.85 109.3 52.3 75.6537800.00 2084.2 2240.3 1646.8 1852.35 -75 500
9,425 4,325 95.2 105.5 50.55 67.7537900.00 2026.5 2389.1 1790 1800 -75 275
149,075 65,300 85 87 46.35 59.638000.00 2063.05 2406.55 1699.8 2026.7 700 4,975
4,000 1,425 69.5 79 35.1 53.338100.00 2365.7 2519.65 2150 2150 -50 350
7,375 2,425 62 68.8 36.5 47.0538200.00 2338.85 2614.7 2185.95 2185.95 25 375
5,000 1,750 51.45 60.9 35.2 41.6538300.00 2160.5 2709.7 2160.5 2427.35 25 375
3,700 125 18.25 63.45 18.25 35.838400.00 0 0 0 2301.85 0 1,200
76,875 18,725 50 90 28.05 33.638500.00 2826.9 3050.05 2185.05 2481.15 -25 1,300
3,650 425 131.3 131.3 25.65 31.1538600.00 0 0 0 2330.45 0 250
2,850 -225 42.55 42.55 24.15 28.538700.00 0 0 0 1120.55 0 75
16,850 7,825 124 124 24.25 26.9538800.00 3043.5 3195.55 3043.5 3195.55 0 125
5,125 2,700 33.45 49.9 21.8 23.5538900.00 0 0 0 1642.75 0 25
89,550 4,925 30 38 18.4 20.9539000.00 3058.1 3510 3058.1 3400 -50 550
2,900 2,300 27.1 45.45 15.7 19.8539100.00 3340.9 3490.1 3198 3198 25 25
1,575 500 20.45 39.8 13.8 19.839200.00 3437.45 3588.5 2985 2985 0 0
1,075 -150 15.65 35.4 15.65 17.8539300.00 0 0 0 2812.6 0 0
975 -1,200 24.95 36.6 14 15.139400.00 0 0 0 2874.8 0 0
28,250 6,375 59 59 13.35 14.739500.00 3506.4 3927.1 3382.9 3423.95 0 475
350 200 22.35 22.35 11.85 13.539600.00 0 0 0 3001.25 0 0
775 250 11.75 22 11.65 12.339700.00 0 0 0 3065.5 0 0
0 0 0 0 0 1347.239800.00 0 0 0 3130.4 0 0
1,250 150 10.85 18.9 10.85 12.239900.00 0 0 0 3196 0 0
31,975 3,050 14.45 29.5 10 11.5540000.00 4225.3 4225.3 3729.55 3816.95 75 225
975 -75 10.45 20 9.05 9.5540100.00 0 0 0 3329.15 0 0
0 0 0 0 0 1216.1540200.00 0 0 0 3396.7 0 0
0 0 0 0 0 118540300.00 0 0 0 3464.9 0 0
0 0 0 0 0 1154.4540400.00 0 0 0 3533.7 0 0
5,050 -125 11 18.55 9.65 11.440500.00 4370 4370 4370 4370 200 225
0 0 0 0 0 1095.340600.00 0 0 0 3673.2 0 0
75 25 29 29 29 2940700.00 0 0 0 3743.85 0 0
0 0 0 0 0 1038.5540800.00 0 0 0 3815.15 0 0
0 0 0 0 0 1011.140900.00 0 0 0 3887 0 0
6,050 -1,900 8.15 15.7 7.2 9.5541000.00 4773.35 4773.35 4773.35 4773.35 25 200
0 0 0 0 0 957.941100.00 0 0 0 4032.5 0 0
0 0 0 0 0 932.241200.00 0 0 0 4106.1 0 0
0 0 0 0 0 908.7541300.00 0 0 0 4182 0 0
0 0 0 0 0 884.2541400.00 0 0 0 4256.85 0 0
5,275 -50 8.65 9.95 7.15 7.8541500.00 0 0 0 4332.25 0 0
0 0 0 0 0 836.941600.00 0 0 0 4408.2 0 0
0 0 0 0 0 81441700.00 0 0 0 4484.65 0 0
0 0 0 0 0 791.6541800.00 0 0 0 4561.6 0 0
0 0 0 0 0 848.6541900.00 0 0 0 4194.9 0 0
13,175 2,975 10.35 10.5 7.05 7.742000.00 0 0 0 4713 0 25
0 0 0 0 0 801.842100.00 0 0 0 4346.8 0 0
0 0 0 0 0 779.242200.00 0 0 0 4423.55 0 0
0 0 0 0 0 757.142300.00 0 0 0 4500.85 0 0
0 0 0 0 0 778.5542400.00 0 0 0 4397.75 0 0
200 200 4.5 4.5 4.4 4.442500.00 0 0 0 4475 0 0
25 0 0 0 0 50.142600.00 0 0 0 4453.35 0 0
0 0 0 0 0 847.642700.00 0 0 0 3968.05 0 0
0 0 0 0 0 823.142800.00 0 0 0 4043 0 0
0 0 0 0 0 2942900.00 0 0 0 4118.55 0 0
0 0 0 0 0 775.943000.00 0 0 0 4194.65 0 0
0 0 0 0 0 753.1543100.00 0 0 0 4271.35 0 0
0 0 0 0 0 730.9543200.00 0 0 0 4348.6 0 0
0 0 0 0 0 709.343300.00 0 0 0 4426.4 0 0
0 0 0 0 0 761.1543400.00 0 0 0 4238.35 0 0
100 50 8 8 8 843500.00 8645.25 8645.25 8645.25 8645.25 0 50
0 0 0 0 0 716.8543600.00 0 0 0 4392.95 0 0
0 0 0 0 0 693.8543700.00 0 0 0 4469.4 0 0
0 0 0 0 0 701.943800.00 0 0 0 4245.3 0 0
0 0 0 0 0 678.6543900.00 0 0 0 4321.55 0 0
0 0 0 0 0 657.5544000.00 0 0 0 4399.95 0 0
0 0 0 0 0 657.2544100.00 0 0 0 4219.6 0 0
0 0 0 0 0 636.244200.00 0 0 0 4298.05 0 0
0 0 0 0 0 615.744300.00 0 0 0 4377.05 0 0
0 0 0 0 0 801.5544400.00 0 0 0 3798.35 0 0
0 0 0 0 0 777.0544500.00 0 0 0 3873.4 0 0
0 0 0 0 0 753.1544600.00 0 0 0 3949 0 0
0 0 0 0 0 729.944700.00 0 0 0 4025.3 0 0
0 0 0 0 0 707.244800.00 0 0 0 4102.15 0 0
0 0 0 0 0 685.1544900.00 0 0 0 4179.55 0 0
0 0 0 0 0 661.8545000.00 0 0 0 4255.8 0 0
0 0 0 0 0 640.845100.00 0 0 0 4334.3 0 0
100 0 0 0 0 3.8545200.00 0 0 0 4413.3 0 0
Highest Open Interest at 36500 Put Side is 50750 Contract Highest Open Interest at 37500 Call Side is 111525 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 4130.333100.00 19.35 93 7 65.8 750 775
0 0 0 0 0 4035.5533200.00 89 89 89 89 75 75
0 0 0 0 0 3941.233300.00 68.15 69 37.95 62.6 125 125
0 0 0 0 0 3847.433400.00 89 89 89 89 200 200
0 0 0 0 0 3754.133500.00 38.9 131.35 20.45 84.35 29,325 31,925
0 0 0 0 0 3661.433600.00 0 0 0 74.4 0 0
0 0 0 0 0 3569.333700.00 0 0 0 82.15 0 0
0 0 0 0 0 4714.933800.00 63.8 127.8 45.5 100.95 925 925
0 0 0 0 0 4637.4533900.00 67.8 128.75 67.05 105.25 475 475
100 100 2519 2519 2278.05 2311.0534000.00 49 162.4 41.1 122.65 18,825 20,325
0 0 0 0 0 4484.3534100.00 72.15 165 45 123.3 475 750
0 0 0 0 0 4408.834200.00 91.7 183.6 67.3 143.9 350 350
0 0 0 0 0 4333.934300.00 96.35 194.9 91.05 161 700 700
0 0 0 0 0 426134400.00 105.4 218.25 94.6 173.25 350 350
300 275 2058 2097 1731.15 1755.6534500.00 64.95 236.9 53.8 182.05 23,750 26,800
25 0 0 0 0 2669.234600.00 113.95 241.9 52.45 195.3 1,775 1,900
0 0 0 0 0 4042.134700.00 109.1 256.55 67.7 203.3 1,550 1,550
0 0 0 0 0 3970.534800.00 111.55 285.8 80.45 234.4 1,175 1,175
0 0 0 0 0 3899.634900.00 131.9 296.45 70.95 242.25 1,325 1,325
3,100 3,075 1986.15 1986.15 1270 132535000.00 92.05 333.75 92.05 271.65 36,300 42,150
0 0 0 0 0 3758.535100.00 147.35 354.3 110.6 288.5 900 925
25 25 1285.85 1285.85 1285.85 1285.8535200.00 153.8 401.3 124.2 322.65 3,775 3,900
25 25 1275.1 1275.1 1275.1 1275.135300.00 169 410.3 132.5 342.15 1,250 1,250
0 0 0 0 0 3554.835400.00 183.3 438.2 142.95 355.3 2,200 2,200
1,175 1,125 1558.95 1611.55 976 1020.1535500.00 159.4 489.05 139.6 408.3 28,000 33,800
225 225 1102.25 1126.9 1073.45 1096.8535600.00 197.65 504.8 172.2 431.8 2,025 2,075
350 350 1032.4 1098.05 834 870.1535700.00 206.35 568.8 197.7 472.55 4,625 4,750
500 500 967.9 1045.1 792.4 822.7535800.00 220.25 593.55 219.05 515.65 5,350 5,575
675 650 1015.6 1015.6 699.05 754.5535900.00 276.4 630.6 233.25 549.3 5,675 6,350
29,100 28,975 1213.05 1213.05 640 689.436000.00 276.1 688 224.5 586.35 20,575 39,100
9,300 9,300 1073.7 1073.7 581.05 635.3536100.00 332.05 725.95 273.8 628.6 6,575 6,850
12,700 12,700 1071.75 1071.75 529.05 580.1536200.00 315.9 790.9 299.6 681.85 5,675 6,400
11,275 11,225 888 910 493.6 535.636300.00 353.35 830.05 313 737.85 9,050 9,575
9,600 9,575 804.85 871.05 447 486.136400.00 346.75 897.9 336.35 783.2 5,500 5,950
69,675 69,375 769.95 877.45 405 440.9536500.00 299.95 946.9 274.4 825.3 28,275 50,750
9,900 9,825 725.95 797.2 375 399.836600.00 452.45 983.15 430.2 903.15 2,000 4,125
13,050 12,750 661.95 756.7 303.8 354.436700.00 369.05 1058.7 369.05 959.1 2,100 3,225
17,300 16,950 700 718.7 283.85 325.7536800.00 480.75 1120 480.75 1020.3 3,800 5,800
8,075 7,775 670.9 670.9 262.85 290.0536900.00 442.2 1189.65 442.2 1085.8 975 2,175
93,625 87,675 461.4 598.05 227 258.837000.00 397.8 1284.95 397.8 1151 1,925 26,650
4,525 3,125 463.4 530.45 215 233.537100.00 723.4 1355.4 650.5 1256.35 -775 1,150
9,700 7,600 490 490 192.65 208.737200.00 680.8 1404.45 680.8 1317.35 -2,825 2,025
11,050 6,500 377.55 424.05 170.7 185.9537300.00 599 1468.15 599 1402 -1,250 1,950
8,900 2,700 400 400 151.55 161.9537400.00 848.1 1502.55 702.45 1490.8 -4,100 2,125
111,525 60,400 400 400 132.05 142.5537500.00 807.8 1660.35 698.1 1562.2 -1,325 30,175
9,050 4,475 350 350 114.65 127.2537600.00 950 1573.65 950 1553.65 -100 1,550
11,400 7,750 233.95 271.25 103.8 114.837700.00 1099.95 1625.35 1036.2 1494.75 -825 1,350
7,150 4,200 203.4 256.95 90.05 101.437800.00 1075 1786.15 1075 1756 -325 575
5,100 2,950 210.05 210.05 84.3 92.437900.00 1073.3 1885.3 1073.3 1885.25 -100 350
83,775 46,075 179 192.65 75 8138000.00 1307 2055.5 1269.05 1991.25 -1,000 4,275
2,575 1,900 159 163.45 63.5 72.738100.00 1497.85 1935 1497.85 1935 50 400
4,950 3,100 134.85 152.75 59.15 66.3538200.00 1495.7 1979.7 1495.7 1979.7 25 350
3,250 2,225 115.45 127.95 55.9 58.9538300.00 1577.15 1991 1577.15 1991 -25 350
3,575 2,150 84.3 110.65 50 54.6538400.00 1491.75 2306.3 1450 2301.85 -325 1,200
58,150 21,025 124.05 124.05 43 48.438500.00 1750 2455 1690.55 2455 -150 1,325
3,225 -275 47.55 115.8 38.45 43.5538600.00 1975.15 2330.45 1975.15 2330.45 0 250
3,075 1,700 111.55 111.55 36.65 40.338700.00 0 0 0 1120.55 0 75
9,025 7,375 121.05 121.05 33.75 3738800.00 1916.9 2461.9 1916.9 2461.9 0 125
2,425 1,375 65.2 94.45 30.95 34.638900.00 0 0 0 1642.75 0 25
84,625 33,150 58.35 69 30 31.839000.00 2174.05 2571.3 2130 2571.3 325 600
600 600 41.35 47.15 21.4 25.839100.00 0 0 0 2690.3 0 0
1,075 500 40.05 41.2 22.5 29.0539200.00 0 0 0 2751.1 0 0
1,225 1,150 33.05 62.3 24.05 28.539300.00 0 0 0 2812.6 0 0
2,175 1,425 31.75 34.5 22.75 25.939400.00 0 0 0 2874.8 0 0
21,875 7,600 34.1 42.8 19 21.4539500.00 2623.25 3085 2623.25 3085 -25 475
150 150 25.75 25.75 20.95 2139600.00 0 0 0 3001.25 0 0
525 50 34 34 18.45 20.0539700.00 0 0 0 3065.5 0 0
0 0 0 0 0 1347.239800.00 0 0 0 3130.4 0 0
1,100 400 22.6 24.75 14.65 17.639900.00 0 0 0 3196 0 0
28,925 14,275 27 44.65 14 14.7540000.00 3233.3 3233.3 3233.3 3233.3 25 150
1,050 950 35 35 13.95 14.8540100.00 0 0 0 3329.15 0 0
0 0 0 0 0 1216.1540200.00 0 0 0 3396.7 0 0
0 0 0 0 0 118540300.00 0 0 0 3464.9 0 0
0 0 0 0 0 1154.4540400.00 0 0 0 3533.7 0 0
5,175 275 15.05 30.95 10.9 13.4540500.00 0 0 0 3168.4 0 25
0 0 0 0 0 1095.340600.00 0 0 0 3673.2 0 0
50 0 29 29 29 2940700.00 0 0 0 3743.85 0 0
0 0 0 0 0 1038.5540800.00 0 0 0 3815.15 0 0
0 0 0 0 0 1011.140900.00 0 0 0 3887 0 0
7,950 4,900 12.9 30 9.4 10.3541000.00 4200 4200 4200 4200 25 175
0 0 0 0 0 957.941100.00 0 0 0 4032.5 0 0
0 0 0 0 0 932.241200.00 0 0 0 4106.1 0 0
0 0 0 0 0 908.7541300.00 0 0 0 4182 0 0
0 0 0 0 0 884.2541400.00 0 0 0 4256.85 0 0
5,325 5,175 9.95 11.5 8.45 9.341500.00 0 0 0 4332.25 0 0
0 0 0 0 0 836.941600.00 0 0 0 4408.2 0 0
0 0 0 0 0 81441700.00 0 0 0 4484.65 0 0
0 0 0 0 0 791.6541800.00 0 0 0 4561.6 0 0
0 0 0 0 0 848.6541900.00 0 0 0 4194.9 0 0
10,200 650 7.3 12.4 7.25 9.2542000.00 0 0 0 4713 0 25
0 0 0 0 0 801.842100.00 0 0 0 4346.8 0 0
0 0 0 0 0 779.242200.00 0 0 0 4423.55 0 0
0 0 0 0 0 757.142300.00 0 0 0 4500.85 0 0
0 0 0 0 0 778.5542400.00 0 0 0 4397.75 0 0
0 0 0 0 0 756.442500.00 0 0 0 4475 0 0
25 0 0 0 0 50.142600.00 0 0 0 4453.35 0 0
0 0 0 0 0 847.642700.00 0 0 0 3968.05 0 0
0 0 0 0 0 823.142800.00 0 0 0 4043 0 0
0 0 0.6 29 0.6 2942900.00 0 0 0 4118.55 0 0
0 0 0 0 0 775.943000.00 0 0 0 4194.65 0 0
0 0 0 0 0 753.1543100.00 0 0 0 4271.35 0 0
0 0 0 0 0 730.9543200.00 0 0 0 4348.6 0 0
0 0 0 0 0 709.343300.00 0 0 0 4426.4 0 0
0 0 0 0 0 761.1543400.00 0 0 0 4238.35 0 0
50 50 6.7 6.7 6.7 6.743500.00 7224.9 7224.9 7224.9 7224.9 50 50
0 0 0 0 0 716.8543600.00 0 0 0 4392.95 0 0
0 0 0 0 0 693.8543700.00 0 0 0 4469.4 0 0
0 0 0 0 0 701.943800.00 0 0 0 4245.3 0 0
0 0 0 0 0 678.6543900.00 0 0 0 4321.55 0 0
0 0 0 0 0 657.5544000.00 0 0 0 4399.95 0 0
0 0 0 0 0 657.2544100.00 0 0 0 4219.6 0 0
0 0 0 0 0 636.244200.00 0 0 0 4298.05 0 0
0 0 0 0 0 615.744300.00 0 0 0 4377.05 0 0
0 0 0 0 0 801.5544400.00 0 0 0 3798.35 0 0
0 0 0 0 0 777.0544500.00 0 0 0 3873.4 0 0
0 0 0 0 0 753.1544600.00 0 0 0 3949 0 0
0 0 0 0 0 729.944700.00 0 0 0 4025.3 0 0
0 0 0 0 0 707.244800.00 0 0 0 4102.15 0 0
0 0 0 0 0 685.1544900.00 0 0 0 4179.55 0 0
0 0 0 0 0 661.8545000.00 0 0 0 4255.8 0 0
0 0 0 0 0 640.845100.00 0 0 0 4334.3 0 0
100 100 3.85 3.85 3.85 3.8545200.00 0 0 0 4413.3 0 0
Highest Open Interest at 37500 Put Side is 31500 Contract Highest Open Interest at 39000 Call Side is 51475 Contract PCR : 0.58

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 4130.333100.00 35 35 35 35 25 25
0 0 0 0 0 4035.5533200.00 0 0 0 49.25 0 0
0 0 0 0 0 3941.233300.00 0 0 0 54.75 0 0
0 0 0 0 0 3847.433400.00 0 0 0 60.75 0 0
0 0 0 0 0 3754.133500.00 16.45 28 9.1 9.45 2,600 2,600
0 0 0 0 0 3661.433600.00 0 0 0 74.4 0 0
0 0 0 0 0 3569.333700.00 0 0 0 82.15 0 0
0 0 0 0 0 4714.933800.00 0 0 0 537.85 0 0
0 0 0 0 0 4637.4533900.00 0 0 0 559.7 0 0
0 0 0 0 0 4560.634000.00 25.7 37 13.15 17.55 1,500 1,500
0 0 0 0 0 4484.3534100.00 23.85 29.15 23.85 29.15 275 275
0 0 0 0 0 4408.834200.00 0 0 0 629.1 0 0
0 0 0 0 0 4333.934300.00 0 0 0 653.55 0 0
0 0 0 0 0 426134400.00 0 0 0 680 0 0
25 25 2860.4 2860.4 2860.4 2860.434500.00 43.5 69 21 25.15 1,275 3,050
25 0 0 0 0 2669.234600.00 13 54 13 48.5 100 125
0 0 0 0 0 4042.134700.00 0 0 0 759.05 0 0
0 0 0 0 0 3970.534800.00 0 0 0 786.8 0 0
0 0 0 0 0 3899.634900.00 0 0 0 815.25 0 0
25 25 2392.1 2447.2 2392 2447.235000.00 58.05 97.15 33.45 38.8 5,425 5,850
0 0 0 0 0 3758.535100.00 67.3 67.3 36.55 36.55 25 25
0 0 0 0 0 3689.8535200.00 78.45 78.45 33.5 45.35 125 125
0 0 0 0 0 3621.9535300.00 0 0 0 934.95 0 0
0 0 0 0 0 3554.835400.00 0 0 0 967.1 0 0
50 25 1936.05 2000.3 1936.05 1970.235500.00 81.3 128.55 53.65 63.5 4,550 5,800
0 0 0 0 0 3422.6535600.00 97.9 97.9 51.4 63.1 50 50
0 0 0 0 0 3357.735700.00 111.1 198.6 62.8 72.7 125 125
0 0 0 0 0 3293.535800.00 117 156.5 83.2 91.1 225 225
25 25 1567.75 1567.75 1567.75 1567.7535900.00 162.7 181.9 73.3 96.15 475 675
125 25 1496.25 1639.8 1437.3 1518.7536000.00 184.1 208.45 93.65 108.9 12,250 18,525
0 0 0 0 0 3105.436100.00 179.95 197.95 105.85 118.75 200 275
0 0 0 0 0 3044.2536200.00 197.45 216.65 130.55 138.8 550 725
50 25 1258.55 1258.55 1258.55 1258.5536300.00 200.85 231 139.55 155.8 450 525
25 25 1186.7 1186.7 1186.7 1186.736400.00 251.45 251.45 150 166 -500 450
300 200 1140.95 1260.45 1041.85 116936500.00 256 302.9 161.55 189.3 8,300 22,475
75 75 995.4 1018.05 971.55 1018.0536600.00 290 328 187.45 209.6 1,550 2,125
300 75 979.15 1056.8 929.2 1030.136700.00 318.4 332.95 207.9 237.3 550 1,125
350 225 904.05 1027 830 996.5536800.00 333.55 390.55 230.65 261.05 525 2,000
300 25 908.05 938.85 872.45 938.1536900.00 302.95 428.1 253.65 287.5 1,075 1,200
5,950 2,125 787.1 893 698.7 797.9537000.00 433.05 475.95 275.3 323.55 7,700 24,725
1,400 475 696.35 827.75 648 740.1537100.00 461.25 512 320.95 363.1 950 1,925
2,100 1,025 657.4 760 589.05 67537200.00 480.6 563.75 350.95 404.3 2,675 4,850
4,550 2,700 600.05 701.5 540 61237300.00 586.4 611 390.15 436.75 1,850 3,200
6,200 5,175 564.95 646.15 484.2 553.737400.00 582.3 658.3 415.65 479.9 5,625 6,225
51,125 18,500 529.6 585 436 504.537500.00 640.4 715.65 464.55 529.05 1,650 31,500
4,575 2,550 440.05 531.45 399.75 461.9537600.00 680 766.6 507 568.75 -75 1,650
3,650 375 415 499 361.85 422.3537700.00 708 827.15 561.3 634.6 -750 2,175
2,950 425 350.05 439.45 320 368.937800.00 809.45 900 667 677.15 250 900
2,150 600 305.95 404.7 295 333.337900.00 899.95 947.05 800.95 813.3 50 450
37,700 18,350 318.9 359.05 260 290.0538000.00 975 1030.05 739.2 813.1 2,875 5,275
675 275 278.25 310 239.1 253.938100.00 1003.15 1005.45 815.75 815.75 0 350
1,850 1,175 228.6 281.95 201.4 222.3538200.00 957.05 1065 911.5 919.05 75 325
1,025 600 281.8 281.8 186.9 197.438300.00 1030 1132.25 950.3 950.3 -25 375
1,425 675 237.45 237.45 163.3 191.138400.00 1400 1400 1000 1060.55 1,100 1,525
37,125 21,500 191 198 141.1 155.538500.00 1248 1400 1061.25 1155.65 25 1,475
3,500 2,500 187.9 232.25 119.2 132.538600.00 1419.35 1495.2 1128.05 1239.2 25 250
1,375 250 130 162.15 91.05 120.2538700.00 0 0 0 1120.55 0 75
1,650 275 124.3 151.1 91.8 101.138800.00 1562.2 1562.2 1560 1560 -25 125
1,050 275 109.2 135 74.35 87.1538900.00 1642.75 1642.75 1642.75 1642.75 25 25
51,475 27,900 99.3 114 69 74.2539000.00 1652.7 1652.7 1498.45 1498.45 25 275
0 0 0 0 0 1602.4539100.00 0 0 0 2690.3 0 0
575 575 67.45 100.45 46.05 62.639200.00 0 0 0 2751.1 0 0
75 75 70 70 44.75 59.939300.00 0 0 0 2812.6 0 0
750 750 54.2 67.05 29.25 38.139400.00 0 0 0 2874.8 0 0
14,275 6,900 55.3 91.85 35 42.539500.00 2150 2150 1980.25 2006.25 400 500
0 0 0 0 0 1416.739600.00 0 0 0 3001.25 0 0
475 425 42 55.35 16.1 33.9539700.00 0 0 0 3065.5 0 0
0 0 0 0 0 1347.239800.00 0 0 0 3130.4 0 0
700 600 42.05 63.35 28.95 30.0539900.00 0 0 0 3196 0 0
14,650 10,100 34.05 48 24.1 27.540000.00 0 0 0 2468.25 0 125
100 75 59 59 13.3 19.440100.00 0 0 0 3329.15 0 0
0 0 0 0 0 1216.1540200.00 0 0 0 3396.7 0 0
0 0 0 0 0 118540300.00 0 0 0 3464.9 0 0
0 0 0 0 0 1154.4540400.00 0 0 0 3533.7 0 0
4,900 2,500 21.7 40 12.9 16.5540500.00 3168.4 3168.4 3168.4 3168.4 25 25
0 0 0 0 0 1095.340600.00 0 0 0 3673.2 0 0
50 0 0 0 0 15040700.00 0 0 0 3743.85 0 0
0 0 0 0 0 1038.5540800.00 0 0 0 3815.15 0 0
0 0 0 0 0 1011.140900.00 0 0 0 3887 0 0
3,050 1,425 16.85 24.95 10.8 12.4541000.00 3650 3700 3650 3700 50 150
0 0 0 0 0 957.941100.00 0 0 0 4032.5 0 0
0 0 0 0 0 932.241200.00 0 0 0 4106.1 0 0
0 0 0 0 0 908.7541300.00 0 0 0 4182 0 0
0 0 0 0 0 884.2541400.00 0 0 0 4256.85 0 0
150 100 17.75 17.85 8.65 1441500.00 0 0 0 4332.25 0 0
0 0 0 0 0 836.941600.00 0 0 0 4408.2 0 0
0 0 0 0 0 81441700.00 0 0 0 4484.65 0 0
0 0 0 0 0 791.6541800.00 0 0 0 4561.6 0 0
0 0 0 0 0 848.6541900.00 0 0 0 4194.9 0 0
9,550 2,850 16.9 16.95 9 9.942000.00 0 0 0 4713 0 25
0 0 0 0 0 801.842100.00 0 0 0 4346.8 0 0
0 0 0 0 0 779.242200.00 0 0 0 4423.55 0 0
0 0 0 0 0 757.142300.00 0 0 0 4500.85 0 0
0 0 0 0 0 778.5542400.00 0 0 0 4397.75 0 0
0 0 0 0 0 756.442500.00 0 0 0 4475 0 0
25 0 0 0 0 50.142600.00 0 0 0 4453.35 0 0
0 0 0 0 0 847.642700.00 0 0 0 3968.05 0 0
0 0 0 0 0 823.142800.00 0 0 0 4043 0 0
0 0 0 0 0 29942900.00 0 0 0 4118.55 0 0
0 0 0 0 0 775.943000.00 0 0 0 4194.65 0 0
0 0 0 0 0 753.1543100.00 0 0 0 4271.35 0 0
0 0 0 0 0 730.9543200.00 0 0 0 4348.6 0 0
0 0 0 0 0 709.343300.00 0 0 0 4426.4 0 0
0 0 0 0 0 761.1543400.00 0 0 0 4238.35 0 0
0 0 0 0 0 738.7543500.00 0 0 0 4315.4 0 0
0 0 0 0 0 716.8543600.00 0 0 0 4392.95 0 0
0 0 0 0 0 693.8543700.00 0 0 0 4469.4 0 0
0 0 0 0 0 701.943800.00 0 0 0 4245.3 0 0
0 0 0 0 0 678.6543900.00 0 0 0 4321.55 0 0
0 0 0 0 0 657.5544000.00 0 0 0 4399.95 0 0
0 0 0 0 0 657.2544100.00 0 0 0 4219.6 0 0
0 0 0 0 0 636.244200.00 0 0 0 4298.05 0 0
0 0 0 0 0 615.744300.00 0 0 0 4377.05 0 0
0 0 0 0 0 801.5544400.00 0 0 0 3798.35 0 0
0 0 0 0 0 777.0544500.00 0 0 0 3873.4 0 0
0 0 0 0 0 753.1544600.00 0 0 0 3949 0 0
0 0 0 0 0 729.944700.00 0 0 0 4025.3 0 0
0 0 0 0 0 707.244800.00 0 0 0 4102.15 0 0
0 0 0 0 0 685.1544900.00 0 0 0 4179.55 0 0
0 0 0 0 0 661.8545000.00 0 0 0 4255.8 0 0
0 0 0 0 0 640.845100.00 0 0 0 4334.3 0 0
0 0 0 0 0 620.345200.00 0 0 0 4413.3 0 0
Highest Open Interest at 37500 Put Side is 29850 Contract Highest Open Interest at 37500 Call Side is 32625 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 4130.333100.00 0 0 0 44.2 0 0
0 0 0 0 0 4035.5533200.00 0 0 0 49.25 0 0
0 0 0 0 0 3941.233300.00 0 0 0 54.75 0 0
0 0 0 0 0 3847.433400.00 0 0 0 60.75 0 0
0 0 0 0 0 3754.133500.00 0 0 0 67.3 0 0
0 0 0 0 0 3661.433600.00 0 0 0 74.4 0 0
0 0 0 0 0 3569.333700.00 0 0 0 82.15 0 0
0 0 0 0 0 4714.933800.00 0 0 0 537.85 0 0
0 0 0 0 0 4637.4533900.00 0 0 0 559.7 0 0
0 0 0 0 0 4560.634000.00 0 0 0 582.2 0 0
0 0 0 0 0 4484.3534100.00 0 0 0 605.3 0 0
0 0 0 0 0 4408.834200.00 0 0 0 629.1 0 0
0 0 0 0 0 4333.934300.00 0 0 0 653.55 0 0
0 0 0 0 0 426134400.00 0 0 0 680 0 0
0 0 0 0 0 4187.3534500.00 65.25 77.05 28.6 36.7 1,750 1,775
25 0 0 0 0 2669.234600.00 35.45 35.45 35.45 35.45 0 25
0 0 0 0 0 4042.134700.00 0 0 0 759.05 0 0
0 0 0 0 0 3970.534800.00 0 0 0 786.8 0 0
0 0 0 0 0 3899.634900.00 0 0 0 815.25 0 0
0 0 2465.25 2585.25 2465.25 2585.2535000.00 51.95 77.2 38.05 51.05 425 425
0 0 0 0 0 3758.535100.00 0 0 0 872.8 0 0
0 0 0 0 0 3689.8535200.00 0 0 0 903.55 0 0
0 0 0 0 0 3621.9535300.00 0 0 0 934.95 0 0
0 0 0 0 0 3554.835400.00 0 0 0 967.1 0 0
25 25 2002.35 2130.15 2002.35 2130.1535500.00 108 108 38.45 78.15 1,200 1,250
0 0 0 0 0 3422.6535600.00 0 0 0 1033.65 0 0
0 0 0 0 0 3357.735700.00 0 0 0 1068.05 0 0
0 0 0 0 0 3293.535800.00 0 0 0 1103.2 0 0
0 0 0 0 0 3230.0535900.00 151 151 70.05 110.15 100 200
100 0 1650.95 1999.15 1650.95 1929.436000.00 163.65 180 88.8 131.75 4,325 6,275
0 0 0 0 0 3105.436100.00 132.75 146.85 129.65 130.4 75 75
0 0 0 0 0 3044.2536200.00 226.05 226.05 110 132.95 175 175
25 25 1626.95 1626.95 1626.95 1626.9536300.00 146.45 182.8 135.7 182.4 75 75
0 0 0 0 0 2924.236400.00 236.6 236.6 147.6 200.35 950 950
100 25 1426.7 1611.45 1250 1250.0536500.00 261.45 270 139.2 214.95 9,775 14,175
0 0 0 0 0 2807.236600.00 290.5 290.5 160 230.15 250 575
225 225 1077.3 1400 1073.85 125036700.00 277.05 295.95 169.25 257.35 300 575
125 25 998.4 1300 998.4 1118.9536800.00 350 350 190.35 282.2 1,000 1,475
275 200 926.5 1100 898.2 941.0536900.00 358.25 362.75 218.1 302.25 -225 125
3,825 -275 889 1200.25 820.1 873.8537000.00 412.25 457.3 232.65 351.8 12,400 17,025
925 -625 871.3 1098 794.35 831.0537100.00 490.75 490.75 251.15 381.65 -500 975
1,075 -425 770.85 1040.25 737.7 769.0537200.00 537.15 542.8 285.95 417.55 475 2,175
1,850 -700 644.65 970.6 644.65 70137300.00 515.4 575.3 301.3 472.3 975 1,350
1,025 -150 622.5 879.1 594.2 642.4537400.00 592.8 624.9 341 511.7 525 600
32,625 28,000 558 837.1 536.3 585.537500.00 595.9 687.1 373 546 28,400 29,850
2,025 1,600 575.15 773.25 503.6 53737600.00 619.95 632.05 418.7 569.85 1,650 1,725
3,275 3,075 520 710.85 454.8 503.637700.00 571.95 702.75 442.7 636.75 2,825 2,925
2,525 1,300 460.85 666.8 411.5 440.4537800.00 759.35 760.4 490.35 693.55 525 650
1,550 75 403.05 600 369.85 384.1537900.00 621.4 789.25 537.4 789.25 300 400
19,350 7,250 350.05 547.45 330 356.0538000.00 850.9 882.8 580 805.8 1,700 2,400
400 200 302.15 516.45 299.7 327.538100.00 986.45 986.45 646.85 820.4 300 350
675 300 301 434.35 234 302.2538200.00 983 983 699.2 895.05 200 250
425 375 356.75 392.75 257.25 269.6538300.00 1120.9 1120.9 760.8 975.6 400 400
750 225 277.5 350.5 214.9 237.438400.00 913.1 995 828.45 995 350 425
15,625 9,950 202.45 334 167.15 203.7538500.00 1234.9 1268.7 872.2 1135 1,300 1,450
1,000 800 213.95 289.45 171.8 188.2538600.00 1385.25 1385.25 954.8 962.95 200 225
1,125 875 201.75 263.95 114 177.8538700.00 1021.4 1120.55 1021.4 1120.55 50 75
1,375 1,350 83.05 238 83.05 150.3538800.00 1100.9 1100.9 1100 1100 150 150
775 775 187.25 214.85 132.7 13938900.00 0 0 0 2570.85 0 0
23,575 11,050 138.9 194.6 101 118.639000.00 1671.85 1671.85 1235.25 1580 50 250
0 0 0 0 0 1602.4539100.00 0 0 0 2690.3 0 0
0 0 0 0 0 1563.939200.00 0 0 0 2751.1 0 0
0 0 0 0 0 1526.139300.00 0 0 0 2812.6 0 0
0 0 0 0 0 1488.9539400.00 0 0 0 2874.8 0 0
7,375 5,350 95.45 120 52.7 64.5539500.00 2112.05 2115.1 1733.35 2038.6 75 100
0 0 0 0 0 1416.739600.00 0 0 0 3001.25 0 0
50 25 80 80 65.8 65.839700.00 0 0 0 3065.5 0 0
0 0 0 0 0 1347.239800.00 0 0 0 3130.4 0 0
100 75 50 97.25 33.35 37.3539900.00 0 0 0 3196 0 0
4,550 3,600 57.25 73.35 31.1 39.440000.00 2587.9 2587.95 2350 2468.25 100 125
25 0 0 0 0 15.140100.00 0 0 0 3329.15 0 0
0 0 0 0 0 1216.1540200.00 0 0 0 3396.7 0 0
0 0 0 0 0 118540300.00 0 0 0 3464.9 0 0
0 0 0 0 0 1154.4540400.00 0 0 0 3533.7 0 0
2,400 2,400 49.5 49.5 20 24.7540500.00 0 0 0 3603.15 0 0
0 0 0 0 0 1095.340600.00 0 0 0 3673.2 0 0
50 0 0 0 0 15040700.00 0 0 0 3743.85 0 0
0 0 0 0 0 1038.5540800.00 0 0 0 3815.15 0 0
0 0 0 0 0 1011.140900.00 0 0 0 3887 0 0
1,625 1,625 45.5 45.5 16 16.5541000.00 3130 3300 3130 3300 100 100
0 0 0 0 0 957.941100.00 0 0 0 4032.5 0 0
0 0 0 0 0 932.241200.00 0 0 0 4106.1 0 0
0 0 0 0 0 908.7541300.00 0 0 0 4182 0 0
0 0 0 0 0 884.2541400.00 0 0 0 4256.85 0 0
50 50 39 39 14 14.3541500.00 0 0 0 4332.25 0 0
0 0 0 0 0 836.941600.00 0 0 0 4408.2 0 0
0 0 0 0 0 81441700.00 0 0 0 4484.65 0 0
0 0 0 0 0 791.6541800.00 0 0 0 4561.6 0 0
0 0 0 0 0 848.6541900.00 0 0 0 4194.9 0 0
6,700 1,625 20.9 20.9 13.35 14.9542000.00 0 0 0 4713 0 25
0 0 0 0 0 801.842100.00 0 0 0 4346.8 0 0
0 0 0 0 0 779.242200.00 0 0 0 4423.55 0 0
0 0 0 0 0 757.142300.00 0 0 0 4500.85 0 0
0 0 0 0 0 778.5542400.00 0 0 0 4397.75 0 0
0 0 0 0 0 756.442500.00 0 0 0 4475 0 0
25 0 0 0 0 50.142600.00 0 0 0 4453.35 0 0
0 0 0 0 0 847.642700.00 0 0 0 3968.05 0 0
0 0 0 0 0 823.142800.00 0 0 0 4043 0 0
0 0 0 0 0 29942900.00 0 0 0 4118.55 0 0
0 0 0 0 0 775.943000.00 0 0 0 4194.65 0 0
0 0 0 0 0 753.1543100.00 0 0 0 4271.35 0 0
0 0 0 0 0 730.9543200.00 0 0 0 4348.6 0 0
0 0 0 0 0 709.343300.00 0 0 0 4426.4 0 0
0 0 0 0 0 761.1543400.00 0 0 0 4238.35 0 0
0 0 0 0 0 738.7543500.00 0 0 0 4315.4 0 0
0 0 0 0 0 716.8543600.00 0 0 0 4392.95 0 0
0 0 0 0 0 693.8543700.00 0 0 0 4469.4 0 0
0 0 0 0 0 701.943800.00 0 0 0 4245.3 0 0
0 0 0 0 0 678.6543900.00 0 0 0 4321.55 0 0
0 0 0 0 0 657.5544000.00 0 0 0 4399.95 0 0
0 0 0 0 0 657.2544100.00 0 0 0 4219.6 0 0
0 0 0 0 0 636.244200.00 0 0 0 4298.05 0 0
0 0 0 0 0 615.744300.00 0 0 0 4377.05 0 0
0 0 0 0 0 801.5544400.00 0 0 0 3798.35 0 0
0 0 0 0 0 777.0544500.00 0 0 0 3873.4 0 0
0 0 0 0 0 753.1544600.00 0 0 0 3949 0 0
0 0 0 0 0 729.944700.00 0 0 0 4025.3 0 0
0 0 0 0 0 707.244800.00 0 0 0 4102.15 0 0
0 0 0 0 0 685.1544900.00 0 0 0 4179.55 0 0
0 0 0 0 0 661.8545000.00 0 0 0 4255.8 0 0
0 0 0 0 0 640.845100.00 0 0 0 4334.3 0 0
0 0 0 0 0 620.345200.00 0 0 0 4413.3 0 0
Highest Open Interest at 37000 Put Side is 4625 Contract Highest Open Interest at 39000 Call Side is 12525 Contract PCR : 0.33

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 4130.333100.00 0 0 0 44.2 0 0
0 0 0 0 0 4035.5533200.00 0 0 0 49.25 0 0
0 0 0 0 0 3941.233300.00 0 0 0 54.75 0 0
0 0 0 0 0 3847.433400.00 0 0 0 60.75 0 0
0 0 0 0 0 3754.133500.00 0 0 0 67.3 0 0
0 0 0 0 0 3661.433600.00 0 0 0 74.4 0 0
0 0 0 0 0 3569.333700.00 0 0 0 82.15 0 0
0 0 0 0 0 4714.933800.00 0 0 0 537.85 0 0
0 0 0 0 0 4637.4533900.00 0 0 0 559.7 0 0
0 0 0 0 0 4560.634000.00 0 0 0 582.2 0 0
0 0 0 0 0 4484.3534100.00 0 0 0 605.3 0 0
0 0 0 0 0 4408.834200.00 0 0 0 629.1 0 0
0 0 0 0 0 4333.934300.00 0 0 0 653.55 0 0
0 0 0 0 0 426134400.00 0 0 0 680 0 0
0 0 0 0 0 4187.3534500.00 90.2 90.2 90.2 90.2 25 25
25 25 2669.2 2669.2 2669.2 2669.234600.00 148.95 148.95 148.95 148.95 25 25
0 0 0 0 0 4042.134700.00 0 0 0 759.05 0 0
0 0 0 0 0 3970.534800.00 0 0 0 786.8 0 0
0 0 0 0 0 3899.634900.00 0 0 0 815.25 0 0
0 0 0 0 0 3829.435000.00 0 0 0 844.4 0 0
0 0 0 0 0 3758.535100.00 0 0 0 872.8 0 0
0 0 0 0 0 3689.8535200.00 0 0 0 903.55 0 0
0 0 0 0 0 3621.9535300.00 0 0 0 934.95 0 0
0 0 0 0 0 3554.835400.00 0 0 0 967.1 0 0
0 0 0 0 0 3488.3535500.00 135.55 135.55 132.2 132.2 50 50
0 0 0 0 0 3422.6535600.00 0 0 0 1033.65 0 0
0 0 0 0 0 3357.735700.00 0 0 0 1068.05 0 0
0 0 0 0 0 3293.535800.00 0 0 0 1103.2 0 0
0 0 0 0 0 3230.0535900.00 160.1 160.1 151 151 100 100
100 25 1483.55 1483.55 1483.55 1483.5536000.00 362.05 400 165.35 189.7 975 1,950
0 0 0 0 0 3105.436100.00 0 0 0 1213.1 0 0
0 0 0 0 0 3044.2536200.00 0 0 0 1251.3 0 0
0 0 0 0 0 2983.836300.00 0 0 0 1290.2 0 0
0 0 0 0 0 2924.236400.00 0 0 0 1329.9 0 0
75 25 963.3 1252.55 963.3 1252.5536500.00 564.95 570 246.45 282.2 3,325 4,400
0 0 0 0 0 2807.236600.00 544.75 551 371.65 372.85 275 325
0 0 0 0 0 2749.8536700.00 713.6 713.6 309.4 321.5 175 275
100 25 802.85 1081 721.65 1000.4536800.00 636.1 705.3 333.95 349.8 425 475
75 -25 715.95 965.85 687.85 965.8536900.00 571.75 574.05 378.95 385.8 250 350
4,100 1,875 791.8 933.55 619.95 823.9537000.00 694.95 800 390 438.35 2,950 4,625
1,550 700 643.65 870 588.5 779.437100.00 816.15 816.15 422.7 472 875 1,475
1,500 1,075 428.2 822 428.2 722.837200.00 670 689.25 474 524.85 1,650 1,700
2,550 1,750 427.3 760 427.3 656.0537300.00 635.65 751.45 493.05 552 275 375
1,175 950 454.45 709.8 449.15 616.937400.00 903.45 1027.6 560 597 0 75
4,625 1,125 467.05 649.9 397.3 558.4537500.00 1006.75 1006.95 599.9 659.15 25 1,450
425 125 566.5 570.2 445 507.237600.00 1025.65 1114.95 700 700 25 75
200 0 452.25 527.75 443.35 448.737700.00 904.35 904.35 422.35 697.9 50 100
1,225 50 266.6 465.15 266.6 417.637800.00 1691.15 1691.15 658.2 797.5 0 125
1,475 150 293 470.95 293 389.6537900.00 1296.05 1364.2 850 850 0 100
12,100 2,375 307.85 411 271.85 338.3538000.00 1325.5 1359.5 861.95 974.7 -225 700
200 50 256.55 438.45 256.55 271.0538100.00 1056.65 1056.65 952.45 952.45 0 50
375 250 338.7 348.25 188.6 30038200.00 0 0 0 1211.05 0 50
50 0 280.4 280.4 257.1 257.2538300.00 0 0 0 1254.85 0 0
525 200 200.05 276.85 200 228.138400.00 1181.95 1181.95 1181.95 1181.95 25 75
5,675 2,250 205.7 237.25 142.65 196.538500.00 1731.1 1731.1 1311.75 1311.75 -25 150
200 75 241.85 328.6 133.55 184.738600.00 1308.4 1308.4 1308.4 1308.4 25 25
250 75 189.95 189.95 148 167.4538700.00 0 0 0 904.25 0 25
25 0 208.45 217.3 114.35 135.438800.00 0 0 0 2512.2 0 0
0 0 0 0 0 1681.738900.00 0 0 0 2570.85 0 0
12,525 2,950 118 142.5 100 115.1539000.00 2100.35 2100.35 1848.4 1848.4 -75 200
0 0 0 0 0 1602.4539100.00 0 0 0 2690.3 0 0
0 0 0 0 0 1563.939200.00 0 0 0 2751.1 0 0
0 0 0 0 0 1526.139300.00 0 0 0 2812.6 0 0
0 0 0 0 0 1488.9539400.00 0 0 0 2874.8 0 0
2,025 1,500 81.45 102.05 64 74.0539500.00 2177.65 2177.65 2177.65 2177.65 0 25
0 0 0 0 0 1416.739600.00 0 0 0 3001.25 0 0
25 0 0 0 0 20039700.00 0 0 0 3065.5 0 0
0 0 0 0 0 1347.239800.00 0 0 0 3130.4 0 0
25 25 198 198 20.35 20.3539900.00 0 0 0 3196 0 0
950 950 66.05 66.15 49.6 51.1540000.00 0 0 0 2399.65 0 25
25 25 15.1 15.1 15.1 15.140100.00 0 0 0 3329.15 0 0
0 0 0 0 0 1216.1540200.00 0 0 0 3396.7 0 0
0 0 0 0 0 118540300.00 0 0 0 3464.9 0 0
0 0 0 0 0 1154.4540400.00 0 0 0 3533.7 0 0
0 0 0 0 0 1124.640500.00 0 0 0 3603.15 0 0
0 0 0 0 0 1095.340600.00 0 0 0 3673.2 0 0
50 0 0 0 0 15040700.00 0 0 0 3743.85 0 0
0 0 0 0 0 1038.5540800.00 0 0 0 3815.15 0 0
0 0 0 0 0 1011.140900.00 0 0 0 3887 0 0
0 0 0 0 0 984.241000.00 0 0 0 3959.45 0 0
0 0 0 0 0 957.941100.00 0 0 0 4032.5 0 0
0 0 0 0 0 932.241200.00 0 0 0 4106.1 0 0
0 0 0 0 0 908.7541300.00 0 0 0 4182 0 0
0 0 0 0 0 884.2541400.00 0 0 0 4256.85 0 0
0 0 0 0 0 860.341500.00 0 0 0 4332.25 0 0
0 0 0 0 0 836.941600.00 0 0 0 4408.2 0 0
0 0 0 0 0 81441700.00 0 0 0 4484.65 0 0
0 0 0 0 0 791.6541800.00 0 0 0 4561.6 0 0
0 0 0 0 0 848.6541900.00 0 0 0 4194.9 0 0
5,075 2,475 24.15 35 15 15.642000.00 4713 4713 4713 4713 25 25
0 0 0 0 0 801.842100.00 0 0 0 4346.8 0 0
0 0 0 0 0 779.242200.00 0 0 0 4423.55 0 0
0 0 0 0 0 757.142300.00 0 0 0 4500.85 0 0
0 0 0 0 0 778.5542400.00 0 0 0 4397.75 0 0
0 0 0 0 0 756.442500.00 0 0 0 4475 0 0
25 0 0 0 0 50.142600.00 0 0 0 4453.35 0 0
0 0 0 0 0 847.642700.00 0 0 0 3968.05 0 0
0 0 0 0 0 823.142800.00 0 0 0 4043 0 0
0 0 0 0 0 29942900.00 0 0 0 4118.55 0 0
0 0 0 0 0 775.943000.00 0 0 0 4194.65 0 0
0 0 0 0 0 753.1543100.00 0 0 0 4271.35 0 0
0 0 0 0 0 730.9543200.00 0 0 0 4348.6 0 0
0 0 0 0 0 709.343300.00 0 0 0 4426.4 0 0
0 0 0 0 0 761.1543400.00 0 0 0 4238.35 0 0
0 0 0 0 0 738.7543500.00 0 0 0 4315.4 0 0
0 0 0 0 0 716.8543600.00 0 0 0 4392.95 0 0
0 0 0 0 0 693.8543700.00 0 0 0 4469.4 0 0
0 0 0 0 0 701.943800.00 0 0 0 4245.3 0 0
0 0 0 0 0 678.6543900.00 0 0 0 4321.55 0 0
0 0 0 0 0 657.5544000.00 0 0 0 4399.95 0 0
0 0 0 0 0 657.2544100.00 0 0 0 4219.6 0 0
0 0 0 0 0 636.244200.00 0 0 0 4298.05 0 0
0 0 0 0 0 615.744300.00 0 0 0 4377.05 0 0
0 0 0 0 0 801.5544400.00 0 0 0 3798.35 0 0
0 0 0 0 0 777.0544500.00 0 0 0 3873.4 0 0
0 0 0 0 0 753.1544600.00 0 0 0 3949 0 0
0 0 0 0 0 729.944700.00 0 0 0 4025.3 0 0
0 0 0 0 0 707.244800.00 0 0 0 4102.15 0 0
0 0 0 0 0 685.1544900.00 0 0 0 4179.55 0 0
0 0 0 0 0 661.8545000.00 0 0 0 4255.8 0 0
0 0 0 0 0 640.845100.00 0 0 0 4334.3 0 0
0 0 0 0 0 620.345200.00 0 0 0 4413.3 0 0
Highest Open Interest at 37000 Put Side is 1675 Contract Highest Open Interest at 38000 Call Side is 9725 Contract PCR : 0.21

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 4714.933800.00 0 0 0 537.85 0 0
0 0 0 0 0 4637.4533900.00 0 0 0 559.7 0 0
0 0 0 0 0 4560.634000.00 0 0 0 582.2 0 0
0 0 0 0 0 4484.3534100.00 0 0 0 605.3 0 0
0 0 0 0 0 4408.834200.00 0 0 0 629.1 0 0
0 0 0 0 0 4333.934300.00 0 0 0 653.55 0 0
0 0 0 0 0 426134400.00 0 0 0 680 0 0
0 0 0 0 0 4187.3534500.00 0 0 0 705.65 0 0
0 0 0 0 0 4114.434600.00 140.5 140.5 0.25 1.55 0 0
0 0 0 0 0 4042.134700.00 0 0 0 759.05 0 0
0 0 0 0 0 3970.534800.00 0 0 0 786.8 0 0
0 0 0 0 0 3899.634900.00 0 0 0 815.25 0 0
0 0 0 0 0 3829.435000.00 0 0 0 844.4 0 0
0 0 0 0 0 3758.535100.00 0 0 0 872.8 0 0
0 0 0 0 0 3689.8535200.00 0 0 0 903.55 0 0
0 0 0 0 0 3621.9535300.00 0 0 0 934.95 0 0
0 0 0 0 0 3554.835400.00 0 0 0 967.1 0 0
0 0 0 0 0 3488.3535500.00 0 0 0 1000 0 0
0 0 0 0 0 3422.6535600.00 0 0 0 1033.65 0 0
0 0 0 0 0 3357.735700.00 0 0 0 1068.05 0 0
0 0 0 0 0 3293.535800.00 0 0 0 1103.2 0 0
0 0 0 0 0 3230.0535900.00 0 0 0 1139.05 0 0
75 75 1997.2 1997.2 1225.6 1507.5536000.00 314.6 439.95 96 284.2 975 975
0 0 0 0 0 3105.436100.00 0 0 0 1213.1 0 0
0 0 0 0 0 3044.2536200.00 0 0 0 1251.3 0 0
0 0 0 0 0 2983.836300.00 0 0 0 1290.2 0 0
0 0 0 0 0 2924.236400.00 0 0 0 1329.9 0 0
50 50 1036.55 1612.7 1036.55 1612.736500.00 65.7 573.8 65.7 400.75 1,075 1,075
0 0 0 0 0 2807.236600.00 594.95 594.95 467.9 467.95 50 50
0 0 0 0 0 2749.8536700.00 479 591 358.1 437.65 100 100
75 75 838.05 1081.9 838.05 1059.536800.00 513.45 523.75 508.75 518.75 50 50
100 100 831.35 925.8 821.7 917.0536900.00 551.8 610.05 227.05 227.05 100 100
2,225 2,225 2131.6 2131.6 351.3 810.7537000.00 405.15 823.6 233.9 535.9 1,550 1,675
850 850 733.9 832.35 595.75 767.137100.00 707.2 765.85 487.6 637.75 600 600
425 425 675.15 822.25 552.45 740.637200.00 726.8 726.8 594.55 604.25 50 50
800 800 1663.75 1663.75 26 65537300.00 745.65 745.65 327.9 559.9 100 100
225 225 641.2 645.55 534 602.337400.00 608.75 994.5 470.25 749.35 75 75
3,500 3,500 870.3 892.75 438 579.437500.00 547.95 1089.95 484.95 780.3 1,300 1,425
300 300 24 978.4 24 540.637600.00 908.2 908.2 836.1 836.1 50 50
200 200 1087.6 1097 283.65 497.537700.00 251.1 965.45 251.1 843.55 50 50
1,175 1,025 868.15 888.95 309.15 430.2537800.00 695.3 1031.7 695.3 1008.3 125 125
1,325 1,050 799.9 799.9 316.5 419.837900.00 688.95 1310.45 617.9 980.4 25 100
9,725 8,950 728 728 265.5 358.238000.00 613.9 1393.25 613.9 1046.35 500 925
150 150 655.55 655.65 244.15 378.238100.00 1259.35 1519.7 1259.35 1386.55 50 50
125 125 576.5 576.5 284.75 337.2538200.00 775.35 1338.4 775.35 1211.05 50 50
50 50 431.05 431.05 250 25038300.00 1545.65 1545.65 1254.85 1254.85 0 0
325 225 472.7 475.65 183.6 275.6538400.00 899.95 1557.7 899.95 1508.55 50 50
3,425 2,500 518.5 518.5 170 213.1538500.00 949.65 1522.05 949.65 1368.45 175 175
125 125 750 750 30 210.538600.00 0 0 0 2397.1 0 0
175 25 332.3 332.3 164.9 17938700.00 0 0 0 904.25 0 25
25 25 24.05 630.6 24.05 33038800.00 0 0 0 2512.2 0 0
0 0 0 0 0 1681.738900.00 0 0 0 2570.85 0 0
9,575 8,350 414.2 414.2 105 137.739000.00 1775 2200 1775 1922.85 50 275
0 0 0 0 0 1602.4539100.00 0 0 0 2690.3 0 0
0 0 0 0 0 1563.939200.00 0 0 0 2751.1 0 0
0 0 0 0 0 1526.139300.00 0 0 0 2812.6 0 0
0 0 0 0 0 1488.9539400.00 0 0 0 2874.8 0 0
525 525 75 140 75 91.6539500.00 2362.6 2362.6 1928.35 2145.5 25 25
0 0 0 0 0 1416.739600.00 0 0 0 3001.25 0 0
25 25 200 200 200 20039700.00 0 0 0 3065.5 0 0
0 0 0 0 0 1347.239800.00 0 0 0 3130.4 0 0
0 0 0 0 0 1313.4539900.00 0 0 0 3196 0 0
0 0 0 0 0 1280.3540000.00 2399.65 2399.65 2399.65 2399.65 0 25
0 0 0 0 0 1247.9540100.00 0 0 0 3329.15 0 0
0 0 0 0 0 1216.1540200.00 0 0 0 3396.7 0 0
0 0 0 0 0 118540300.00 0 0 0 3464.9 0 0
0 0 0 0 0 1154.4540400.00 0 0 0 3533.7 0 0
0 0 0 0 0 1124.640500.00 0 0 0 3603.15 0 0
0 0 0 0 0 1095.340600.00 0 0 0 3673.2 0 0
50 25 6.3 150 6.3 15040700.00 0 0 0 3743.85 0 0
0 0 0 0 0 1038.5540800.00 0 0 0 3815.15 0 0
0 0 0 0 0 1011.140900.00 0 0 0 3887 0 0
0 0 0 0 0 984.241000.00 0 0 0 3959.45 0 0
0 0 0 0 0 957.941100.00 0 0 0 4032.5 0 0
0 0 0 0 0 932.241200.00 0 0 0 4106.1 0 0
0 0 0 0 0 908.7541300.00 0 0 0 4182 0 0
0 0 0 0 0 884.2541400.00 0 0 0 4256.85 0 0
0 0 0 0 0 860.341500.00 0 0 0 4332.25 0 0
0 0 0 0 0 836.941600.00 0 0 0 4408.2 0 0
0 0 0 0 0 81441700.00 0 0 0 4484.65 0 0
0 0 0 0 0 791.6541800.00 0 0 0 4561.6 0 0
0 0 0 0 0 848.6541900.00 0 0 0 4194.9 0 0
2,600 900 57 57 23.3 24.1542000.00 0 0 0 4270.6 0 0
0 0 0 0 0 801.842100.00 0 0 0 4346.8 0 0
0 0 0 0 0 779.242200.00 0 0 0 4423.55 0 0
0 0 0 0 0 757.142300.00 0 0 0 4500.85 0 0
0 0 0 0 0 778.5542400.00 0 0 0 4397.75 0 0
0 0 0 0 0 756.442500.00 0 0 0 4475 0 0
25 0 0 0 0 50.142600.00 0 0 0 4453.35 0 0
0 0 0 0 0 847.642700.00 0 0 0 3968.05 0 0
0 0 0 0 0 823.142800.00 0 0 0 4043 0 0
0 0 0 0 0 29942900.00 0 0 0 4118.55 0 0
0 0 0 0 0 775.943000.00 0 0 0 4194.65 0 0
0 0 0 0 0 753.1543100.00 0 0 0 4271.35 0 0
0 0 0 0 0 730.9543200.00 0 0 0 4348.6 0 0
0 0 0 0 0 709.343300.00 0 0 0 4426.4 0 0
0 0 0 0 0 761.1543400.00 0 0 0 4238.35 0 0
0 0 0 0 0 738.7543500.00 0 0 0 4315.4 0 0
0 0 0 0 0 716.8543600.00 0 0 0 4392.95 0 0
0 0 0 0 0 693.8543700.00 0 0 0 4469.4 0 0
0 0 0 0 0 701.943800.00 0 0 0 4245.3 0 0
0 0 0 0 0 678.6543900.00 0 0 0 4321.55 0 0
0 0 0 0 0 657.5544000.00 0 0 0 4399.95 0 0
0 0 0 0 0 657.2544100.00 0 0 0 4219.6 0 0
0 0 0 0 0 636.244200.00 0 0 0 4298.05 0 0
0 0 0 0 0 615.744300.00 0 0 0 4377.05 0 0
0 0 0 0 0 801.5544400.00 0 0 0 3798.35 0 0
0 0 0 0 0 777.0544500.00 0 0 0 3873.4 0 0
0 0 0 0 0 753.1544600.00 0 0 0 3949 0 0
0 0 0 0 0 729.944700.00 0 0 0 4025.3 0 0
0 0 0 0 0 707.244800.00 0 0 0 4102.15 0 0
0 0 0 0 0 685.1544900.00 0 0 0 4179.55 0 0
0 0 0 0 0 661.8545000.00 0 0 0 4255.8 0 0
0 0 0 0 0 640.845100.00 0 0 0 4334.3 0 0
0 0 0 0 0 620.345200.00 0 0 0 4413.3 0 0
Highest Open Interest at 38000 Put Side is 425 Contract Highest Open Interest at 42000 Call Side is 1700 Contract PCR : 0.19

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 4714.933800.00 0 0 0 537.85 0 0
0 0 0 0 0 4637.4533900.00 0 0 0 559.7 0 0
0 0 0 0 0 4560.634000.00 0 0 0 582.2 0 0
0 0 0 0 0 4484.3534100.00 0 0 0 605.3 0 0
0 0 0 0 0 4408.834200.00 0 0 0 629.1 0 0
0 0 0 0 0 4333.934300.00 0 0 0 653.55 0 0
0 0 0 0 0 426134400.00 0 0 0 680 0 0
0 0 0 0 0 4187.3534500.00 0 0 0 705.65 0 0
0 0 0 0 0 4114.434600.00 0 0 0 732 0 0
0 0 0 0 0 4042.134700.00 0 0 0 759.05 0 0
0 0 0 0 0 3970.534800.00 0 0 0 786.8 0 0
0 0 0 0 0 3899.634900.00 0 0 0 815.25 0 0
0 0 0 0 0 3829.435000.00 0 0 0 844.4 0 0
0 0 0 0 0 3758.535100.00 0 0 0 872.8 0 0
0 0 0 0 0 3689.8535200.00 0 0 0 903.55 0 0
0 0 0 0 0 3621.9535300.00 0 0 0 934.95 0 0
0 0 0 0 0 3554.835400.00 0 0 0 967.1 0 0
0 0 0 0 0 3488.3535500.00 0 0 0 1000 0 0
0 0 0 0 0 3422.6535600.00 0 0 0 1033.65 0 0
0 0 0 0 0 3357.735700.00 0 0 0 1068.05 0 0
0 0 0 0 0 3293.535800.00 0 0 0 1103.2 0 0
0 0 0 0 0 3230.0535900.00 0 0 0 1139.05 0 0
0 0 0 0 0 3167.3536000.00 0 0 0 1175.7 0 0
0 0 0 0 0 3105.436100.00 0 0 0 1213.1 0 0
0 0 0 0 0 3044.2536200.00 0 0 0 1251.3 0 0
0 0 0 0 0 2983.836300.00 0 0 0 1290.2 0 0
0 0 0 0 0 2924.236400.00 0 0 0 1329.9 0 0
0 0 0 0 0 2865.336500.00 0 0 0 1370.35 0 0
0 0 0 0 0 2807.236600.00 0 0 0 1411.6 0 0
0 0 0 0 0 2749.8536700.00 0 0 0 1453.6 0 0
0 0 0 0 0 2693.336800.00 0 0 0 1496.35 0 0
0 0 0 0 0 2637.536900.00 0 0 0 1539.9 0 0
0 0 0 0 0 2582.4537000.00 222.65 225.4 217 221.95 100 125
0 0 0 0 0 2528.237100.00 0 0 0 1629.3 0 0
0 0 0 0 0 2474.737200.00 0 0 0 1675.15 0 0
0 0 0 0 0 242237300.00 0 0 0 1721.75 0 0
0 0 0 0 0 2370.0537400.00 0 0 0 1769.15 0 0
0 0 0 0 0 2318.937500.00 26.6 500 26.6 388 125 125
0 0 0 0 0 2268.537600.00 0 0 0 1866.25 0 0
0 0 0 0 0 2218.737700.00 0 0 0 1915.8 0 0
150 150 351 914.8 351 883.2537800.00 0 0 0 1966.25 0 0
275 275 301.55 946.3 301.55 85037900.00 490.5 490.5 490 490.25 50 75
775 775 856.5 858.75 690 782.138000.00 600 725 505 564.55 50 425
0 0 0 0 0 2027.7538100.00 0 0 0 2122.2 0 0
0 0 0 0 0 1981.938200.00 0 0 0 2175.7 0 0
0 0 0 0 0 1936.838300.00 0 0 0 2229.9 0 0
100 100 600 600 593.25 596.6538400.00 0 0 0 2284.9 0 0
925 925 642 642 490.45 535.438500.00 0 0 0 2340.6 0 0
0 0 0 0 0 1805.9538600.00 0 0 0 2397.1 0 0
150 25 568.5 568.5 440.75 451.938700.00 0 0 0 904.25 0 25
0 0 0 0 0 1722.438800.00 0 0 0 2512.2 0 0
0 0 0 0 0 1681.738900.00 0 0 0 2570.85 0 0
1,225 775 395.85 420.2 300 332.9539000.00 0 0 0 1050 0 225
0 0 0 0 0 1602.4539100.00 0 0 0 2690.3 0 0
0 0 0 0 0 1563.939200.00 0 0 0 2751.1 0 0
0 0 0 0 0 1526.139300.00 0 0 0 2812.6 0 0
0 0 0 0 0 1488.9539400.00 0 0 0 2874.8 0 0
0 0 0 0 0 1452.539500.00 0 0 0 2937.65 0 0
0 0 0 0 0 1416.739600.00 0 0 0 3001.25 0 0
0 0 0 0 0 1381.639700.00 0 0 0 3065.5 0 0
0 0 0 0 0 1347.239800.00 0 0 0 3130.4 0 0
0 0 0 0 0 1313.4539900.00 0 0 0 3196 0 0
0 0 0 0 0 1280.3540000.00 1600 1600 1600 1600 0 25
0 0 0 0 0 1247.9540100.00 0 0 0 3329.15 0 0
0 0 0 0 0 1216.1540200.00 0 0 0 3396.7 0 0
0 0 0 0 0 118540300.00 0 0 0 3464.9 0 0
0 0 0 0 0 1154.4540400.00 0 0 0 3533.7 0 0
0 0 0 0 0 1124.640500.00 0 0 0 3603.15 0 0
0 0 0 0 0 1095.340600.00 0 0 0 3673.2 0 0
25 0 0 0 0 80040700.00 0 0 0 3743.85 0 0
0 0 0 0 0 1038.5540800.00 0 0 0 3815.15 0 0
0 0 0 0 0 1011.140900.00 0 0 0 3887 0 0
0 0 0 0 0 984.241000.00 0 0 0 3959.45 0 0
0 0 0 0 0 957.941100.00 0 0 0 4032.5 0 0
0 0 0 0 0 932.241200.00 0 0 0 4106.1 0 0
0 0 0 0 0 908.7541300.00 0 0 0 4182 0 0
0 0 0 0 0 884.2541400.00 0 0 0 4256.85 0 0
0 0 0 0 0 860.341500.00 0 0 0 4332.25 0 0
0 0 0 0 0 836.941600.00 0 0 0 4408.2 0 0
0 0 0 0 0 81441700.00 0 0 0 4484.65 0 0
0 0 0 0 0 791.6541800.00 0 0 0 4561.6 0 0
0 0 0 0 0 848.6541900.00 0 0 0 4194.9 0 0
1,700 1,700 45 69 39.05 43.1542000.00 0 0 0 4270.6 0 0
0 0 0 0 0 801.842100.00 0 0 0 4346.8 0 0
0 0 0 0 0 779.242200.00 0 0 0 4423.55 0 0
0 0 0 0 0 757.142300.00 0 0 0 4500.85 0 0
0 0 0 0 0 778.5542400.00 0 0 0 4397.75 0 0
0 0 0 0 0 756.442500.00 0 0 0 4475 0 0
25 0 50.1 50.1 50.1 50.142600.00 0 0 0 4453.35 0 0
0 0 0 0 0 847.642700.00 0 0 0 3968.05 0 0
0 0 0 0 0 823.142800.00 0 0 0 4043 0 0
0 0 0 0 0 29942900.00 0 0 0 4118.55 0 0
0 0 0 0 0 775.943000.00 0 0 0 4194.65 0 0
0 0 0 0 0 753.1543100.00 0 0 0 4271.35 0 0
0 0 0 0 0 730.9543200.00 0 0 0 4348.6 0 0
0 0 0 0 0 709.343300.00 0 0 0 4426.4 0 0
0 0 0 0 0 761.1543400.00 0 0 0 4238.35 0 0
0 0 0 0 0 738.7543500.00 0 0 0 4315.4 0 0
0 0 0 0 0 716.8543600.00 0 0 0 4392.95 0 0
0 0 0 0 0 693.8543700.00 0 0 0 4469.4 0 0
0 0 0 0 0 701.943800.00 0 0 0 4245.3 0 0
0 0 0 0 0 678.6543900.00 0 0 0 4321.55 0 0
0 0 0 0 0 657.5544000.00 0 0 0 4399.95 0 0
0 0 0 0 0 657.2544100.00 0 0 0 4219.6 0 0
0 0 0 0 0 636.244200.00 0 0 0 4298.05 0 0
0 0 0 0 0 615.744300.00 0 0 0 4377.05 0 0
0 0 0 0 0 801.5544400.00 0 0 0 3798.35 0 0
0 0 0 0 0 777.0544500.00 0 0 0 3873.4 0 0
0 0 0 0 0 753.1544600.00 0 0 0 3949 0 0
0 0 0 0 0 729.944700.00 0 0 0 4025.3 0 0
0 0 0 0 0 707.244800.00 0 0 0 4102.15 0 0
0 0 0 0 0 685.1544900.00 0 0 0 4179.55 0 0
0 0 0 0 0 661.8545000.00 0 0 0 4255.8 0 0
0 0 0 0 0 640.845100.00 0 0 0 4334.3 0 0
0 0 0 0 0 620.345200.00 0 0 0 4413.3 0 0
Highest Open Interest at 38000 Put Side is 375 Contract Highest Open Interest at 39000 Call Side is 450 Contract PCR : 1.12

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 4714.933800.00 0 0 0 537.85 0 0
0 0 0 0 0 4637.4533900.00 0 0 0 559.7 0 0
0 0 0 0 0 4560.634000.00 0 0 0 582.2 0 0
0 0 0 0 0 4484.3534100.00 0 0 0 605.3 0 0
0 0 0 0 0 4408.834200.00 0 0 0 629.1 0 0
0 0 0 0 0 4333.934300.00 0 0 0 653.55 0 0
0 0 0 0 0 426134400.00 0 0 0 680 0 0
0 0 0 0 0 4187.3534500.00 0 0 0 705.65 0 0
0 0 0 0 0 4114.434600.00 0 0 0 732 0 0
0 0 0 0 0 4042.134700.00 0 0 0 759.05 0 0
0 0 0 0 0 3970.534800.00 0 0 0 786.8 0 0
0 0 0 0 0 3899.634900.00 0 0 0 815.25 0 0
0 0 0 0 0 3829.435000.00 0 0 0 844.4 0 0
0 0 0 0 0 3758.535100.00 0 0 0 872.8 0 0
0 0 0 0 0 3689.8535200.00 0 0 0 903.55 0 0
0 0 0 0 0 3621.9535300.00 0 0 0 934.95 0 0
0 0 0 0 0 3554.835400.00 0 0 0 967.1 0 0
0 0 0 0 0 3488.3535500.00 0 0 0 1000 0 0
0 0 0 0 0 3422.6535600.00 0 0 0 1033.65 0 0
0 0 0 0 0 3357.735700.00 0 0 0 1068.05 0 0
0 0 0 0 0 3293.535800.00 0 0 0 1103.2 0 0
0 0 0 0 0 3230.0535900.00 0 0 0 1139.05 0 0
0 0 0 0 0 3167.3536000.00 0 0 0 1175.7 0 0
0 0 0 0 0 3105.436100.00 0 0 0 1213.1 0 0
0 0 0 0 0 3044.2536200.00 0 0 0 1251.3 0 0
0 0 0 0 0 2983.836300.00 0 0 0 1290.2 0 0
0 0 0 0 0 2924.236400.00 0 0 0 1329.9 0 0
0 0 0 0 0 2865.336500.00 0 0 0 1370.35 0 0
0 0 0 0 0 2807.236600.00 0 0 0 1411.6 0 0
0 0 0 0 0 2749.8536700.00 0 0 0 1453.6 0 0
0 0 0 0 0 2693.336800.00 0 0 0 1496.35 0 0
0 0 0 0 0 2637.536900.00 0 0 0 1539.9 0 0
0 0 0 0 0 2582.4537000.00 0 0 0 215 0 25
0 0 0 0 0 2528.237100.00 0 0 0 1629.3 0 0
0 0 0 0 0 2474.737200.00 0 0 0 1675.15 0 0
0 0 0 0 0 242237300.00 0 0 0 1721.75 0 0
0 0 0 0 0 2370.0537400.00 0 0 0 1769.15 0 0
0 0 0 0 0 2318.937500.00 0 0 0 1817.3 0 0
0 0 0 0 0 2268.537600.00 0 0 0 1866.25 0 0
0 0 0 0 0 2218.737700.00 0 0 0 1915.8 0 0
0 0 0 0 0 2169.837800.00 0 0 0 1966.25 0 0
0 0 0 0 0 2121.737900.00 962.9 962.9 21.2 540 25 25
0 0 0 0 0 2074.3538000.00 855.55 855.55 447.95 593.1 325 375
0 0 0 0 0 2027.7538100.00 0 0 0 2122.2 0 0
0 0 0 0 0 1981.938200.00 0 0 0 2175.7 0 0
0 0 0 0 0 1936.838300.00 0 0 0 2229.9 0 0
0 0 0 0 0 1892.4538400.00 0 0 0 2284.9 0 0
0 0 0 0 0 1848.838500.00 0 0 0 2340.6 0 0
0 0 0 0 0 1805.9538600.00 0 0 0 2397.1 0 0
125 100 600 600 580.15 580.1538700.00 904.25 904.25 904.25 904.25 25 25
0 0 0 0 0 1722.438800.00 0 0 0 2512.2 0 0
0 0 0 0 0 1681.738900.00 0 0 0 2570.85 0 0
450 325 413.5 500 376.5 40939000.00 0 0 0 1050 0 225
0 0 0 0 0 1602.4539100.00 0 0 0 2690.3 0 0
0 0 0 0 0 1563.939200.00 0 0 0 2751.1 0 0
0 0 0 0 0 1526.139300.00 0 0 0 2812.6 0 0
0 0 0 0 0 1488.9539400.00 0 0 0 2874.8 0 0
0 0 0 0 0 1452.539500.00 0 0 0 2937.65 0 0
0 0 0 0 0 1416.739600.00 0 0 0 3001.25 0 0
0 0 0 0 0 1381.639700.00 0 0 0 3065.5 0 0
0 0 0 0 0 1347.239800.00 0 0 0 3130.4 0 0
0 0 0 0 0 1313.4539900.00 0 0 0 3196 0 0
0 0 0 0 0 1280.3540000.00 0 0 0 3262.25 0 25
0 0 0 0 0 1247.9540100.00 0 0 0 3329.15 0 0
0 0 0 0 0 1216.1540200.00 0 0 0 3396.7 0 0
0 0 0 0 0 118540300.00 0 0 0 3464.9 0 0
0 0 0 0 0 1154.4540400.00 0 0 0 3533.7 0 0
0 0 0 0 0 1124.640500.00 0 0 0 3603.15 0 0
0 0 0 0 0 1095.340600.00 0 0 0 3673.2 0 0
25 0 0 0 0 80040700.00 0 0 0 3743.85 0 0
0 0 0 0 0 1038.5540800.00 0 0 0 3815.15 0 0
0 0 0 0 0 1011.140900.00 0 0 0 3887 0 0
0 0 0 0 0 984.241000.00 0 0 0 3959.45 0 0
0 0 0 0 0 957.941100.00 0 0 0 4032.5 0 0
0 0 0 0 0 932.241200.00 0 0 0 4106.1 0 0
0 0 0 0 0 908.7541300.00 0 0 0 4182 0 0
0 0 0 0 0 884.2541400.00 0 0 0 4256.85 0 0
0 0 0 0 0 860.341500.00 0 0 0 4332.25 0 0
0 0 0 0 0 836.941600.00 0 0 0 4408.2 0 0
0 0 0 0 0 81441700.00 0 0 0 4484.65 0 0
0 0 0 0 0 791.6541800.00 0 0 0 4561.6 0 0
0 0 0 0 0 848.6541900.00 0 0 0 4194.9 0 0
0 0 0 0 0 824.9542000.00 0 0 0 4270.6 0 0
0 0 0 0 0 801.842100.00 0 0 0 4346.8 0 0
0 0 0 0 0 779.242200.00 0 0 0 4423.55 0 0
0 0 0 0 0 757.142300.00 0 0 0 4500.85 0 0
0 0 0 0 0 778.5542400.00 0 0 0 4397.75 0 0
0 0 0 0 0 756.442500.00 0 0 0 4475 0 0
25 0 50 50 50 5042600.00 0 0 0 4453.35 0 0
0 0 0 0 0 847.642700.00 0 0 0 3968.05 0 0
0 0 0 0 0 823.142800.00 0 0 0 4043 0 0
0 0 0 0 0 29942900.00 0 0 0 4118.55 0 0
0 0 0 0 0 775.943000.00 0 0 0 4194.65 0 0
0 0 0 0 0 753.1543100.00 0 0 0 4271.35 0 0
0 0 0 0 0 730.9543200.00 0 0 0 4348.6 0 0
0 0 0 0 0 709.343300.00 0 0 0 4426.4 0 0
0 0 0 0 0 761.1543400.00 0 0 0 4238.35 0 0
0 0 0 0 0 738.7543500.00 0 0 0 4315.4 0 0
0 0 0 0 0 716.8543600.00 0 0 0 4392.95 0 0
0 0 0 0 0 693.8543700.00 0 0 0 4469.4 0 0
0 0 0 0 0 701.943800.00 0 0 0 4245.3 0 0
0 0 0 0 0 678.6543900.00 0 0 0 4321.55 0 0
0 0 0 0 0 657.5544000.00 0 0 0 4399.95 0 0
0 0 0 0 0 657.2544100.00 0 0 0 4219.6 0 0
0 0 0 0 0 636.244200.00 0 0 0 4298.05 0 0
0 0 0 0 0 615.744300.00 0 0 0 4377.05 0 0
0 0 0 0 0 801.5544400.00 0 0 0 3798.35 0 0
0 0 0 0 0 777.0544500.00 0 0 0 3873.4 0 0
0 0 0 0 0 753.1544600.00 0 0 0 3949 0 0
0 0 0 0 0 729.944700.00 0 0 0 4025.3 0 0
0 0 0 0 0 707.244800.00 0 0 0 4102.15 0 0
0 0 0 0 0 685.1544900.00 0 0 0 4179.55 0 0
0 0 0 0 0 661.8545000.00 0 0 0 4255.8 0 0
0 0 0 0 0 640.845100.00 0 0 0 4334.3 0 0
0 0 0 0 0 620.345200.00 0 0 0 4413.3 0 0
Highest Open Interest at 39000 Put Side is 225 Contract Highest Open Interest at 39000 Call Side is 125 Contract PCR : 1.63

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 4714.933800.00 0 0 0 537.85 0 0
0 0 0 0 0 4637.4533900.00 0 0 0 559.7 0 0
0 0 0 0 0 4560.634000.00 0 0 0 582.2 0 0
0 0 0 0 0 4484.3534100.00 0 0 0 605.3 0 0
0 0 0 0 0 4408.834200.00 0 0 0 629.1 0 0
0 0 0 0 0 4333.934300.00 0 0 0 653.55 0 0
0 0 0 0 0 426134400.00 0 0 0 680 0 0
0 0 0 0 0 4187.3534500.00 0 0 0 705.65 0 0
0 0 0 0 0 4114.434600.00 0 0 0 732 0 0
0 0 0 0 0 4042.134700.00 0 0 0 759.05 0 0
0 0 0 0 0 3970.534800.00 0 0 0 786.8 0 0
0 0 0 0 0 3899.634900.00 0 0 0 815.25 0 0
0 0 0 0 0 3829.435000.00 0 0 0 844.4 0 0
0 0 0 0 0 3758.535100.00 0 0 0 872.8 0 0
0 0 0 0 0 3689.8535200.00 0 0 0 903.55 0 0
0 0 0 0 0 3621.9535300.00 0 0 0 934.95 0 0
0 0 0 0 0 3554.835400.00 0 0 0 967.1 0 0
0 0 0 0 0 3488.3535500.00 0 0 0 1000 0 0
0 0 0 0 0 3422.6535600.00 0 0 0 1033.65 0 0
0 0 0 0 0 3357.735700.00 0 0 0 1068.05 0 0
0 0 0 0 0 3293.535800.00 0 0 0 1103.2 0 0
0 0 0 0 0 3230.0535900.00 0 0 0 1139.05 0 0
0 0 0 0 0 3167.3536000.00 0 0 0 1175.7 0 0
0 0 0 0 0 3105.436100.00 0 0 0 1213.1 0 0
0 0 0 0 0 3044.2536200.00 0 0 0 1251.3 0 0
0 0 0 0 0 2983.836300.00 0 0 0 1290.2 0 0
0 0 0 0 0 2924.236400.00 0 0 0 1329.9 0 0
0 0 0 0 0 2865.336500.00 0 0 0 1370.35 0 0
0 0 0 0 0 2807.236600.00 0 0 0 1411.6 0 0
0 0 0 0 0 2749.8536700.00 0 0 0 1453.6 0 0
0 0 0 0 0 2693.336800.00 0 0 0 1496.35 0 0
0 0 0 0 0 2637.536900.00 0 0 0 1539.9 0 0
0 0 0 0 0 2582.4537000.00 0 0 0 215 0 25
0 0 0 0 0 2528.237100.00 0 0 0 1629.3 0 0
0 0 0 0 0 2474.737200.00 0 0 0 1675.15 0 0
0 0 0 0 0 242237300.00 0 0 0 1721.75 0 0
0 0 0 0 0 2370.0537400.00 0 0 0 1769.15 0 0
0 0 0 0 0 2318.937500.00 0 0 0 1817.3 0 0
0 0 0 0 0 2268.537600.00 0 0 0 1866.25 0 0
0 0 0 0 0 2218.737700.00 0 0 0 1915.8 0 0
0 0 0 0 0 2169.837800.00 0 0 0 1966.25 0 0
0 0 0 0 0 2121.737900.00 0 0 0 2017.5 0 0
0 0 0 0 0 2074.3538000.00 0 0 0 300 0 50
0 0 0 0 0 2027.7538100.00 0 0 0 2122.2 0 0
0 0 0 0 0 1981.938200.00 0 0 0 2175.7 0 0
0 0 0 0 0 1936.838300.00 0 0 0 2229.9 0 0
0 0 0 0 0 1892.4538400.00 0 0 0 2284.9 0 0
0 0 0 0 0 1848.838500.00 0 0 0 2340.6 0 0
0 0 0 0 0 1805.9538600.00 0 0 0 2397.1 0 0
25 0 614 614 614 61438700.00 0 0 0 2454.3 0 0
0 0 0 0 0 1722.438800.00 0 0 0 2512.2 0 0
0 0 0 0 0 1681.738900.00 0 0 0 2570.85 0 0
125 50 480.1 482.3 480.1 482.339000.00 1050 1050 1050 1050 25 225
0 0 0 0 0 1602.4539100.00 0 0 0 2690.3 0 0
0 0 0 0 0 1563.939200.00 0 0 0 2751.1 0 0
0 0 0 0 0 1526.139300.00 0 0 0 2812.6 0 0
0 0 0 0 0 1488.9539400.00 0 0 0 2874.8 0 0
0 0 0 0 0 1452.539500.00 0 0 0 2937.65 0 0
0 0 0 0 0 1416.739600.00 0 0 0 3001.25 0 0
0 0 0 0 0 1381.639700.00 0 0 0 3065.5 0 0
0 0 0 0 0 1347.239800.00 0 0 0 3130.4 0 0
0 0 0 0 0 1313.4539900.00 0 0 0 3196 0 0
0 0 0 0 0 1280.3540000.00 0 0 0 3262.25 0 25
0 0 0 0 0 1247.9540100.00 0 0 0 3329.15 0 0
0 0 0 0 0 1216.1540200.00 0 0 0 3396.7 0 0
0 0 0 0 0 118540300.00 0 0 0 3464.9 0 0
0 0 0 0 0 1154.4540400.00 0 0 0 3533.7 0 0
0 0 0 0 0 1124.640500.00 0 0 0 3603.15 0 0
0 0 0 0 0 1095.340600.00 0 0 0 3673.2 0 0
25 0 0 0 0 80040700.00 0 0 0 3743.85 0 0
0 0 0 0 0 1038.5540800.00 0 0 0 3815.15 0 0
0 0 0 0 0 1011.140900.00 0 0 0 3887 0 0
0 0 0 0 0 984.241000.00 0 0 0 3959.45 0 0
0 0 0 0 0 957.941100.00 0 0 0 4032.5 0 0
0 0 0 0 0 932.241200.00 0 0 0 4106.1 0 0
0 0 0 0 0 908.7541300.00 0 0 0 4182 0 0
0 0 0 0 0 884.2541400.00 0 0 0 4256.85 0 0
0 0 0 0 0 860.341500.00 0 0 0 4332.25 0 0
0 0 0 0 0 836.941600.00 0 0 0 4408.2 0 0
0 0 0 0 0 81441700.00 0 0 0 4484.65 0 0
0 0 0 0 0 791.6541800.00 0 0 0 4561.6 0 0
0 0 0 0 0 848.6541900.00 0 0 0 4194.9 0 0
0 0 0 0 0 824.9542000.00 0 0 0 4270.6 0 0
0 0 0 0 0 801.842100.00 0 0 0 4346.8 0 0
0 0 0 0 0 779.242200.00 0 0 0 4423.55 0 0
0 0 0 0 0 757.142300.00 0 0 0 4500.85 0 0
0 0 0 0 0 778.5542400.00 0 0 0 4397.75 0 0
0 0 0 0 0 756.442500.00 0 0 0 4475 0 0
25 0 0 0 0 55.5542600.00 0 0 0 4453.35 0 0
0 0 0 0 0 847.642700.00 0 0 0 3968.05 0 0
0 0 0 0 0 823.142800.00 0 0 0 4043 0 0
0 0 0 0 0 29942900.00 0 0 0 4118.55 0 0
0 0 0 0 0 775.943000.00 0 0 0 4194.65 0 0
0 0 0 0 0 753.1543100.00 0 0 0 4271.35 0 0
0 0 0 0 0 730.9543200.00 0 0 0 4348.6 0 0
0 0 0 0 0 709.343300.00 0 0 0 4426.4 0 0
0 0 0 0 0 761.1543400.00 0 0 0 4238.35 0 0
0 0 0 0 0 738.7543500.00 0 0 0 4315.4 0 0
0 0 0 0 0 716.8543600.00 0 0 0 4392.95 0 0
0 0 0 0 0 693.8543700.00 0 0 0 4469.4 0 0
0 0 0 0 0 701.943800.00 0 0 0 4245.3 0 0
0 0 0 0 0 678.6543900.00 0 0 0 4321.55 0 0
0 0 0 0 0 657.5544000.00 0 0 0 4399.95 0 0
0 0 0 0 0 657.2544100.00 0 0 0 4219.6 0 0
0 0 0 0 0 636.244200.00 0 0 0 4298.05 0 0
0 0 0 0 0 615.744300.00 0 0 0 4377.05 0 0
0 0 0 0 0 801.5544400.00 0 0 0 3798.35 0 0
0 0 0 0 0 777.0544500.00 0 0 0 3873.4 0 0
0 0 0 0 0 753.1544600.00 0 0 0 3949 0 0
0 0 0 0 0 729.944700.00 0 0 0 4025.3 0 0
0 0 0 0 0 707.244800.00 0 0 0 4102.15 0 0
0 0 0 0 0 685.1544900.00 0 0 0 4179.55 0 0
0 0 0 0 0 661.8545000.00 0 0 0 4255.8 0 0
0 0 0 0 0 640.845100.00 0 0 0 4334.3 0 0
0 0 0 0 0 620.345200.00 0 0 0 4413.3 0 0
Highest Open Interest at 39000 Put Side is 200 Contract Highest Open Interest at 39000 Call Side is 75 Contract PCR : 2

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 4714.933800.00 0 0 0 537.85 0 0
0 0 0 0 0 4637.4533900.00 0 0 0 559.7 0 0
0 0 0 0 0 4560.634000.00 0 0 0 582.2 0 0
0 0 0 0 0 4484.3534100.00 0 0 0 605.3 0 0
0 0 0 0 0 4408.834200.00 0 0 0 629.1 0 0
0 0 0 0 0 4333.934300.00 0 0 0 653.55 0 0
0 0 0 0 0 426134400.00 0 0 0 680 0 0
0 0 0 0 0 4187.3534500.00 0 0 0 705.65 0 0
0 0 0 0 0 4114.434600.00 0 0 0 732 0 0
0 0 0 0 0 4042.134700.00 0 0 0 759.05 0 0
0 0 0 0 0 3970.534800.00 0 0 0 786.8 0 0
0 0 0 0 0 3899.634900.00 0 0 0 815.25 0 0
0 0 0 0 0 3829.435000.00 0 0 0 844.4 0 0
0 0 0 0 0 3758.535100.00 0 0 0 872.8 0 0
0 0 0 0 0 3689.8535200.00 0 0 0 903.55 0 0
0 0 0 0 0 3621.9535300.00 0 0 0 934.95 0 0
0 0 0 0 0 3554.835400.00 0 0 0 967.1 0 0
0 0 0 0 0 3488.3535500.00 0 0 0 1000 0 0
0 0 0 0 0 3422.6535600.00 0 0 0 1033.65 0 0
0 0 0 0 0 3357.735700.00 0 0 0 1068.05 0 0
0 0 0 0 0 3293.535800.00 0 0 0 1103.2 0 0
0 0 0 0 0 3230.0535900.00 0 0 0 1139.05 0 0
0 0 0 0 0 3167.3536000.00 0 0 0 1175.7 0 0
0 0 0 0 0 3105.436100.00 0 0 0 1213.1 0 0
0 0 0 0 0 3044.2536200.00 0 0 0 1251.3 0 0
0 0 0 0 0 2983.836300.00 0 0 0 1290.2 0 0
0 0 0 0 0 2924.236400.00 0 0 0 1329.9 0 0
0 0 0 0 0 2865.336500.00 0 0 0 1370.35 0 0
0 0 0 0 0 2807.236600.00 0 0 0 1411.6 0 0
0 0 0 0 0 2749.8536700.00 0 0 0 1453.6 0 0
0 0 0 0 0 2693.336800.00 0 0 0 1496.35 0 0
0 0 0 0 0 2637.536900.00 0 0 0 1539.9 0 0
0 0 0 0 0 2582.4537000.00 0 0 0 215 0 25
0 0 0 0 0 2528.237100.00 0 0 0 1629.3 0 0
0 0 0 0 0 2474.737200.00 0 0 0 1675.15 0 0
0 0 0 0 0 242237300.00 0 0 0 1721.75 0 0
0 0 0 0 0 2370.0537400.00 0 0 0 1769.15 0 0
0 0 0 0 0 2318.937500.00 0 0 0 1817.3 0 0
0 0 0 0 0 2268.537600.00 0 0 0 1866.25 0 0
0 0 0 0 0 2218.737700.00 0 0 0 1915.8 0 0
0 0 0 0 0 2169.837800.00 0 0 0 1966.25 0 0
0 0 0 0 0 2121.737900.00 0 0 0 2017.5 0 0
0 0 0 0 0 2074.3538000.00 0 0 0 300 0 50
0 0 0 0 0 2027.7538100.00 0 0 0 2122.2 0 0
0 0 0 0 0 1981.938200.00 0 0 0 2175.7 0 0
0 0 0 0 0 1936.838300.00 0 0 0 2229.9 0 0
0 0 0 0 0 1892.4538400.00 0 0 0 2284.9 0 0
0 0 0 0 0 1848.838500.00 0 0 0 2340.6 0 0
0 0 0 0 0 1805.9538600.00 0 0 0 2397.1 0 0
25 0 0 0 0 95038700.00 0 0 0 2454.3 0 0
0 0 0 0 0 1722.438800.00 0 0 0 2512.2 0 0
0 0 0 0 0 1681.738900.00 0 0 0 2570.85 0 0
75 25 1200 1200 1200 120039000.00 814.7 814.7 814.7 814.7 0 200
0 0 0 0 0 1602.4539100.00 0 0 0 2690.3 0 0
0 0 0 0 0 1563.939200.00 0 0 0 2751.1 0 0
0 0 0 0 0 1526.139300.00 0 0 0 2812.6 0 0
0 0 0 0 0 1488.9539400.00 0 0 0 2874.8 0 0
0 0 0 0 0 1452.539500.00 0 0 0 2937.65 0 0
0 0 0 0 0 1416.739600.00 0 0 0 3001.25 0 0
0 0 0 0 0 1381.639700.00 0 0 0 3065.5 0 0
0 0 0 0 0 1347.239800.00 0 0 0 3130.4 0 0
0 0 0 0 0 1313.4539900.00 0 0 0 3196 0 0
0 0 0 0 0 1280.3540000.00 0 0 0 3262.25 0 25
0 0 0 0 0 1247.9540100.00 0 0 0 3329.15 0 0
0 0 0 0 0 1216.1540200.00 0 0 0 3396.7 0 0
0 0 0 0 0 118540300.00 0 0 0 3464.9 0 0
0 0 0 0 0 1154.4540400.00 0 0 0 3533.7 0 0
0 0 0 0 0 1124.640500.00 0 0 0 3603.15 0 0
0 0 0 0 0 1095.340600.00 0 0 0 3673.2 0 0
25 0 0 0 0 80040700.00 0 0 0 3743.85 0 0
0 0 0 0 0 1038.5540800.00 0 0 0 3815.15 0 0
0 0 0 0 0 1011.140900.00 0 0 0 3887 0 0
0 0 0 0 0 984.241000.00 0 0 0 3959.45 0 0
0 0 0 0 0 957.941100.00 0 0 0 4032.5 0 0
0 0 0 0 0 932.241200.00 0 0 0 4106.1 0 0
0 0 0 0 0 908.7541300.00 0 0 0 4182 0 0
0 0 0 0 0 884.2541400.00 0 0 0 4256.85 0 0
0 0 0 0 0 860.341500.00 0 0 0 4332.25 0 0
0 0 0 0 0 836.941600.00 0 0 0 4408.2 0 0
0 0 0 0 0 81441700.00 0 0 0 4484.65 0 0
0 0 0 0 0 791.6541800.00 0 0 0 4561.6 0 0
0 0 0 0 0 848.6541900.00 0 0 0 4194.9 0 0
0 0 0 0 0 824.9542000.00 0 0 0 4270.6 0 0
0 0 0 0 0 801.842100.00 0 0 0 4346.8 0 0
0 0 0 0 0 779.242200.00 0 0 0 4423.55 0 0
0 0 0 0 0 757.142300.00 0 0 0 4500.85 0 0
0 0 0 0 0 778.5542400.00 0 0 0 4397.75 0 0
0 0 0 0 0 756.442500.00 0 0 0 4475 0 0
25 0 0 0 0 55.5542600.00 0 0 0 4453.35 0 0
0 0 0 0 0 847.642700.00 0 0 0 3968.05 0 0
0 0 0 0 0 823.142800.00 0 0 0 4043 0 0
0 0 0 0 0 29942900.00 0 0 0 4118.55 0 0
0 0 0 0 0 775.943000.00 0 0 0 4194.65 0 0
0 0 0 0 0 753.1543100.00 0 0 0 4271.35 0 0
0 0 0 0 0 730.9543200.00 0 0 0 4348.6 0 0
0 0 0 0 0 709.343300.00 0 0 0 4426.4 0 0
0 0 0 0 0 761.1543400.00 0 0 0 4238.35 0 0
0 0 0 0 0 738.7543500.00 0 0 0 4315.4 0 0
0 0 0 0 0 716.8543600.00 0 0 0 4392.95 0 0
0 0 0 0 0 693.8543700.00 0 0 0 4469.4 0 0
0 0 0 0 0 701.943800.00 0 0 0 4245.3 0 0
0 0 0 0 0 678.6543900.00 0 0 0 4321.55 0 0
0 0 0 0 0 657.5544000.00 0 0 0 4399.95 0 0
0 0 0 0 0 657.2544100.00 0 0 0 4219.6 0 0
0 0 0 0 0 636.244200.00 0 0 0 4298.05 0 0
0 0 0 0 0 615.744300.00 0 0 0 4377.05 0 0
0 0 0 0 0 801.5544400.00 0 0 0 3798.35 0 0
0 0 0 0 0 777.0544500.00 0 0 0 3873.4 0 0
0 0 0 0 0 753.1544600.00 0 0 0 3949 0 0
0 0 0 0 0 729.944700.00 0 0 0 4025.3 0 0
0 0 0 0 0 707.244800.00 0 0 0 4102.15 0 0
0 0 0 0 0 685.1544900.00 0 0 0 4179.55 0 0
0 0 0 0 0 661.8545000.00 0 0 0 4255.8 0 0
0 0 0 0 0 640.845100.00 0 0 0 4334.3 0 0
0 0 0 0 0 620.345200.00 0 0 0 4413.3 0 0
Highest Open Interest at 39000 Put Side is 200 Contract Highest Open Interest at 39000 Call Side is 50 Contract PCR : 2.4

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 4714.933800.00 0 0 0 537.85 0 0
0 0 0 0 0 4637.4533900.00 0 0 0 559.7 0 0
0 0 0 0 0 4560.634000.00 0 0 0 582.2 0 0
0 0 0 0 0 4484.3534100.00 0 0 0 605.3 0 0
0 0 0 0 0 4408.834200.00 0 0 0 629.1 0 0
0 0 0 0 0 4333.934300.00 0 0 0 653.55 0 0
0 0 0 0 0 426134400.00 0 0 0 680 0 0
0 0 0 0 0 4187.3534500.00 0 0 0 705.65 0 0
0 0 0 0 0 4114.434600.00 0 0 0 732 0 0
0 0 0 0 0 4042.134700.00 0 0 0 759.05 0 0
0 0 0 0 0 3970.534800.00 0 0 0 786.8 0 0
0 0 0 0 0 3899.634900.00 0 0 0 815.25 0 0
0 0 0 0 0 3829.435000.00 0 0 0 844.4 0 0
0 0 0 0 0 3758.535100.00 0 0 0 872.8 0 0
0 0 0 0 0 3689.8535200.00 0 0 0 903.55 0 0
0 0 0 0 0 3621.9535300.00 0 0 0 934.95 0 0
0 0 0 0 0 3554.835400.00 0 0 0 967.1 0 0
0 0 0 0 0 3488.3535500.00 0 0 0 1000 0 0
0 0 0 0 0 3422.6535600.00 0 0 0 1033.65 0 0
0 0 0 0 0 3357.735700.00 0 0 0 1068.05 0 0
0 0 0 0 0 3293.535800.00 0 0 0 1103.2 0 0
0 0 0 0 0 3230.0535900.00 0 0 0 1139.05 0 0
0 0 0 0 0 3167.3536000.00 0 0 0 1175.7 0 0
0 0 0 0 0 3105.436100.00 0 0 0 1213.1 0 0
0 0 0 0 0 3044.2536200.00 0 0 0 1251.3 0 0
0 0 0 0 0 2983.836300.00 0 0 0 1290.2 0 0
0 0 0 0 0 2924.236400.00 0 0 0 1329.9 0 0
0 0 0 0 0 2865.336500.00 0 0 0 1370.35 0 0
0 0 0 0 0 2807.236600.00 0 0 0 1411.6 0 0
0 0 0 0 0 2749.8536700.00 0 0 0 1453.6 0 0
0 0 0 0 0 2693.336800.00 0 0 0 1496.35 0 0
0 0 0 0 0 2637.536900.00 0 0 0 1539.9 0 0
0 0 0 0 0 2582.4537000.00 0 0 0 215 0 25
0 0 0 0 0 2528.237100.00 0 0 0 1629.3 0 0
0 0 0 0 0 2474.737200.00 0 0 0 1675.15 0 0
0 0 0 0 0 242237300.00 0 0 0 1721.75 0 0
0 0 0 0 0 2370.0537400.00 0 0 0 1769.15 0 0
0 0 0 0 0 2318.937500.00 0 0 0 1817.3 0 0
0 0 0 0 0 2268.537600.00 0 0 0 1866.25 0 0
0 0 0 0 0 2218.737700.00 0 0 0 1915.8 0 0
0 0 0 0 0 2169.837800.00 0 0 0 1966.25 0 0
0 0 0 0 0 2121.737900.00 0 0 0 2017.5 0 0
0 0 0 0 0 2074.3538000.00 300 300 300 300 25 50
0 0 0 0 0 2027.7538100.00 0 0 0 2122.2 0 0
0 0 0 0 0 1981.938200.00 0 0 0 2175.7 0 0
0 0 0 0 0 1936.838300.00 0 0 0 2229.9 0 0
0 0 0 0 0 1892.4538400.00 0 0 0 2284.9 0 0
0 0 0 0 0 1848.838500.00 0 0 0 2340.6 0 0
0 0 0 0 0 1805.9538600.00 0 0 0 2397.1 0 0
25 25 1312.5 1312.5 20.35 95038700.00 0 0 0 2454.3 0 0
0 0 0 0 0 1722.438800.00 0 0 0 2512.2 0 0
0 0 0 0 0 1681.738900.00 0 0 0 2570.85 0 0
50 0 0 0 0 46639000.00 900.05 900.05 707.45 722.95 100 200
0 0 0 0 0 1602.4539100.00 0 0 0 2690.3 0 0
0 0 0 0 0 1563.939200.00 0 0 0 2751.1 0 0
0 0 0 0 0 1526.139300.00 0 0 0 2812.6 0 0
0 0 0 0 0 1488.9539400.00 0 0 0 2874.8 0 0
0 0 0 0 0 1452.539500.00 0 0 0 2937.65 0 0
0 0 0 0 0 1416.739600.00 0 0 0 3001.25 0 0
0 0 0 0 0 1381.639700.00 0 0 0 3065.5 0 0
0 0 0 0 0 1347.239800.00 0 0 0 3130.4 0 0
0 0 0 0 0 1313.4539900.00 0 0 0 3196 0 0
0 0 0 0 0 1280.3540000.00 0 0 0 3262.25 0 25
0 0 0 0 0 1247.9540100.00 0 0 0 3329.15 0 0
0 0 0 0 0 1216.1540200.00 0 0 0 3396.7 0 0
0 0 0 0 0 118540300.00 0 0 0 3464.9 0 0
0 0 0 0 0 1154.4540400.00 0 0 0 3533.7 0 0
0 0 0 0 0 1124.640500.00 0 0 0 3603.15 0 0
0 0 0 0 0 1095.340600.00 0 0 0 3673.2 0 0
25 0 0 0 0 80040700.00 0 0 0 3743.85 0 0
0 0 0 0 0 1038.5540800.00 0 0 0 3815.15 0 0
0 0 0 0 0 1011.140900.00 0 0 0 3887 0 0
0 0 0 0 0 984.241000.00 0 0 0 3959.45 0 0
0 0 0 0 0 957.941100.00 0 0 0 4032.5 0 0
0 0 0 0 0 932.241200.00 0 0 0 4106.1 0 0
0 0 0 0 0 908.7541300.00 0 0 0 4182 0 0
0 0 0 0 0 884.2541400.00 0 0 0 4256.85 0 0
0 0 0 0 0 860.341500.00 0 0 0 4332.25 0 0
0 0 0 0 0 836.941600.00 0 0 0 4408.2 0 0
0 0 0 0 0 81441700.00 0 0 0 4484.65 0 0
0 0 0 0 0 791.6541800.00 0 0 0 4561.6 0 0
0 0 0 0 0 848.6541900.00 0 0 0 4194.9 0 0
0 0 0 0 0 824.9542000.00 0 0 0 4270.6 0 0
0 0 0 0 0 801.842100.00 0 0 0 4346.8 0 0
0 0 0 0 0 779.242200.00 0 0 0 4423.55 0 0
0 0 0 0 0 757.142300.00 0 0 0 4500.85 0 0
0 0 0 0 0 778.5542400.00 0 0 0 4397.75 0 0
0 0 0 0 0 756.442500.00 0 0 0 4475 0 0
25 0 0 0 0 55.5542600.00 0 0 0 4453.35 0 0
0 0 0 0 0 847.642700.00 0 0 0 3968.05 0 0
0 0 0 0 0 823.142800.00 0 0 0 4043 0 0
0 0 0 0 0 29942900.00 0 0 0 4118.55 0 0
0 0 0 0 0 775.943000.00 0 0 0 4194.65 0 0
0 0 0 0 0 753.1543100.00 0 0 0 4271.35 0 0
0 0 0 0 0 730.9543200.00 0 0 0 4348.6 0 0
0 0 0 0 0 709.343300.00 0 0 0 4426.4 0 0
0 0 0 0 0 761.1543400.00 0 0 0 4238.35 0 0
0 0 0 0 0 738.7543500.00 0 0 0 4315.4 0 0
0 0 0 0 0 716.8543600.00 0 0 0 4392.95 0 0
0 0 0 0 0 693.8543700.00 0 0 0 4469.4 0 0
0 0 0 0 0 701.943800.00 0 0 0 4245.3 0 0
0 0 0 0 0 678.6543900.00 0 0 0 4321.55 0 0
0 0 0 0 0 657.5544000.00 0 0 0 4399.95 0 0
0 0 0 0 0 657.2544100.00 0 0 0 4219.6 0 0
0 0 0 0 0 636.244200.00 0 0 0 4298.05 0 0
0 0 0 0 0 615.744300.00 0 0 0 4377.05 0 0
0 0 0 0 0 801.5544400.00 0 0 0 3798.35 0 0
0 0 0 0 0 777.0544500.00 0 0 0 3873.4 0 0
0 0 0 0 0 753.1544600.00 0 0 0 3949 0 0
0 0 0 0 0 729.944700.00 0 0 0 4025.3 0 0
0 0 0 0 0 707.244800.00 0 0 0 4102.15 0 0
0 0 0 0 0 685.1544900.00 0 0 0 4179.55 0 0
0 0 0 0 0 661.8545000.00 0 0 0 4255.8 0 0
0 0 0 0 0 640.845100.00 0 0 0 4334.3 0 0
0 0 0 0 0 620.345200.00 0 0 0 4413.3 0 0
Highest Open Interest at 39000 Put Side is 100 Contract Highest Open Interest at 39000 Call Side is 50 Contract PCR : 1.75

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 4714.933800.00 0 0 0 537.85 0 0
0 0 0 0 0 4637.4533900.00 0 0 0 559.7 0 0
0 0 0 0 0 4560.634000.00 0 0 0 582.2 0 0
0 0 0 0 0 4484.3534100.00 0 0 0 605.3 0 0
0 0 0 0 0 4408.834200.00 0 0 0 629.1 0 0
0 0 0 0 0 4333.934300.00 0 0 0 653.55 0 0
0 0 0 0 0 426134400.00 0 0 0 680 0 0
0 0 0 0 0 4187.3534500.00 0 0 0 705.65 0 0
0 0 0 0 0 4114.434600.00 0 0 0 732 0 0
0 0 0 0 0 4042.134700.00 0 0 0 759.05 0 0
0 0 0 0 0 3970.534800.00 0 0 0 786.8 0 0
0 0 0 0 0 3899.634900.00 0 0 0 815.25 0 0
0 0 0 0 0 3829.435000.00 0 0 0 844.4 0 0
0 0 0 0 0 3758.535100.00 0 0 0 872.8 0 0
0 0 0 0 0 3689.8535200.00 0 0 0 903.55 0 0
0 0 0 0 0 3621.9535300.00 0 0 0 934.95 0 0
0 0 0 0 0 3554.835400.00 0 0 0 967.1 0 0
0 0 0 0 0 3488.3535500.00 0 0 0 1000 0 0
0 0 0 0 0 3422.6535600.00 0 0 0 1033.65 0 0
0 0 0 0 0 3357.735700.00 0 0 0 1068.05 0 0
0 0 0 0 0 3293.535800.00 0 0 0 1103.2 0 0
0 0 0 0 0 3230.0535900.00 0 0 0 1139.05 0 0
0 0 0 0 0 3167.3536000.00 0 0 0 1175.7 0 0
0 0 0 0 0 3105.436100.00 0 0 0 1213.1 0 0
0 0 0 0 0 3044.2536200.00 0 0 0 1251.3 0 0
0 0 0 0 0 2983.836300.00 0 0 0 1290.2 0 0
0 0 0 0 0 2924.236400.00 0 0 0 1329.9 0 0
0 0 0 0 0 2865.336500.00 0 0 0 1370.35 0 0
0 0 0 0 0 2807.236600.00 0 0 0 1411.6 0 0
0 0 0 0 0 2749.8536700.00 0 0 0 1453.6 0 0
0 0 0 0 0 2693.336800.00 0 0 0 1496.35 0 0
0 0 0 0 0 2637.536900.00 0 0 0 1539.9 0 0
0 0 0 0 0 2582.4537000.00 0 0 0 215 0 25
0 0 0 0 0 2528.237100.00 0 0 0 1629.3 0 0
0 0 0 0 0 2474.737200.00 0 0 0 1675.15 0 0
0 0 0 0 0 242237300.00 0 0 0 1721.75 0 0
0 0 0 0 0 2370.0537400.00 0 0 0 1769.15 0 0
0 0 0 0 0 2318.937500.00 0 0 0 1817.3 0 0
0 0 0 0 0 2268.537600.00 0 0 0 1866.25 0 0
0 0 0 0 0 2218.737700.00 0 0 0 1915.8 0 0
0 0 0 0 0 2169.837800.00 0 0 0 1966.25 0 0
0 0 0 0 0 2121.737900.00 0 0 0 2017.5 0 0
0 0 0 0 0 2074.3538000.00 0 0 0 460 0 25
0 0 0 0 0 2027.7538100.00 0 0 0 2122.2 0 0
0 0 0 0 0 1981.938200.00 0 0 0 2175.7 0 0
0 0 0 0 0 1936.838300.00 0 0 0 2229.9 0 0
0 0 0 0 0 1892.4538400.00 0 0 0 2284.9 0 0
0 0 0 0 0 1848.838500.00 0 0 0 2340.6 0 0
0 0 0 0 0 1805.9538600.00 0 0 0 2397.1 0 0
0 0 0 0 0 1763.838700.00 0 0 0 2454.3 0 0
0 0 0 0 0 1722.438800.00 0 0 0 2512.2 0 0
0 0 0 0 0 1681.738900.00 0 0 0 2570.85 0 0
50 25 466 466 466 46639000.00 898.25 898.25 831.95 831.95 50 100
0 0 0 0 0 1602.4539100.00 0 0 0 2690.3 0 0
0 0 0 0 0 1563.939200.00 0 0 0 2751.1 0 0
0 0 0 0 0 1526.139300.00 0 0 0 2812.6 0 0
0 0 0 0 0 1488.9539400.00 0 0 0 2874.8 0 0
0 0 0 0 0 1452.539500.00 0 0 0 2937.65 0 0
0 0 0 0 0 1416.739600.00 0 0 0 3001.25 0 0
0 0 0 0 0 1381.639700.00 0 0 0 3065.5 0 0
0 0 0 0 0 1347.239800.00 0 0 0 3130.4 0 0
0 0 0 0 0 1313.4539900.00 0 0 0 3196 0 0
0 0 0 0 0 1280.3540000.00 0 0 0 3262.25 0 25
0 0 0 0 0 1247.9540100.00 0 0 0 3329.15 0 0
0 0 0 0 0 1216.1540200.00 0 0 0 3396.7 0 0
0 0 0 0 0 118540300.00 0 0 0 3464.9 0 0
0 0 0 0 0 1154.4540400.00 0 0 0 3533.7 0 0
0 0 0 0 0 1124.640500.00 0 0 0 3603.15 0 0
0 0 0 0 0 1095.340600.00 0 0 0 3673.2 0 0
25 0 0 0 0 80040700.00 0 0 0 3743.85 0 0
0 0 0 0 0 1038.5540800.00 0 0 0 3815.15 0 0
0 0 0 0 0 1011.140900.00 0 0 0 3887 0 0
0 0 0 0 0 984.241000.00 0 0 0 3959.45 0 0
0 0 0 0 0 957.941100.00 0 0 0 4032.5 0 0
0 0 0 0 0 932.241200.00 0 0 0 4106.1 0 0
0 0 0 0 0 908.7541300.00 0 0 0 4182 0 0
0 0 0 0 0 884.2541400.00 0 0 0 4256.85 0 0
0 0 0 0 0 860.341500.00 0 0 0 4332.25 0 0
0 0 0 0 0 836.941600.00 0 0 0 4408.2 0 0
0 0 0 0 0 81441700.00 0 0 0 4484.65 0 0
0 0 0 0 0 791.6541800.00 0 0 0 4561.6 0 0
0 0 0 0 0 848.6541900.00 0 0 0 4194.9 0 0
0 0 0 0 0 824.9542000.00 0 0 0 4270.6 0 0
0 0 0 0 0 801.842100.00 0 0 0 4346.8 0 0
0 0 0 0 0 779.242200.00 0 0 0 4423.55 0 0
0 0 0 0 0 757.142300.00 0 0 0 4500.85 0 0
0 0 0 0 0 778.5542400.00 0 0 0 4397.75 0 0
0 0 0 0 0 756.442500.00 0 0 0 4475 0 0
25 0 55.55 55.55 55.55 55.5542600.00 0 0 0 4453.35 0 0
0 0 0 0 0 847.642700.00 0 0 0 3968.05 0 0
0 0 0 0 0 823.142800.00 0 0 0 4043 0 0
0 -100 299 299 299 29942900.00 0 0 0 4118.55 0 0
0 0 0 0 0 775.943000.00 0 0 0 4194.65 0 0
0 0 0 0 0 753.1543100.00 0 0 0 4271.35 0 0
0 0 0 0 0 730.9543200.00 0 0 0 4348.6 0 0
0 0 0 0 0 709.343300.00 0 0 0 4426.4 0 0
0 0 0 0 0 761.1543400.00 0 0 0 4238.35 0 0
0 0 0 0 0 738.7543500.00 0 0 0 4315.4 0 0
0 0 0 0 0 716.8543600.00 0 0 0 4392.95 0 0
0 0 0 0 0 693.8543700.00 0 0 0 4469.4 0 0
0 0 0 0 0 701.943800.00 0 0 0 4245.3 0 0
0 0 0 0 0 678.6543900.00 0 0 0 4321.55 0 0
0 0 0 0 0 657.5544000.00 0 0 0 4399.95 0 0
0 0 0 0 0 657.2544100.00 0 0 0 4219.6 0 0
0 0 0 0 0 636.244200.00 0 0 0 4298.05 0 0
0 0 0 0 0 615.744300.00 0 0 0 4377.05 0 0
0 0 0 0 0 801.5544400.00 0 0 0 3798.35 0 0
0 0 0 0 0 777.0544500.00 0 0 0 3873.4 0 0
0 0 0 0 0 753.1544600.00 0 0 0 3949 0 0
0 0 0 0 0 729.944700.00 0 0 0 4025.3 0 0
0 0 0 0 0 707.244800.00 0 0 0 4102.15 0 0
0 0 0 0 0 685.1544900.00 0 0 0 4179.55 0 0
0 0 0 0 0 661.8545000.00 0 0 0 4255.8 0 0
0 0 0 0 0 640.845100.00 0 0 0 4334.3 0 0
0 0 0 0 0 620.345200.00 0 0 0 4413.3 0 0
Highest Open Interest at 39000 Put Side is 50 Contract Highest Open Interest at 42900 Call Side is 100 Contract PCR : 0.71

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 4714.933800.00 0 0 0 537.85 0 0
0 0 0 0 0 4637.4533900.00 0 0 0 559.7 0 0
0 0 0 0 0 4560.634000.00 0 0 0 582.2 0 0
0 0 0 0 0 4484.3534100.00 0 0 0 605.3 0 0
0 0 0 0 0 4408.834200.00 0 0 0 629.1 0 0
0 0 0 0 0 4333.934300.00 0 0 0 653.55 0 0
0 0 0 0 0 426134400.00 0 0 0 680 0 0
0 0 0 0 0 4187.3534500.00 0 0 0 705.65 0 0
0 0 0 0 0 4114.434600.00 0 0 0 732 0 0
0 0 0 0 0 4042.134700.00 0 0 0 759.05 0 0
0 0 0 0 0 3970.534800.00 0 0 0 786.8 0 0
0 0 0 0 0 3899.634900.00 0 0 0 815.25 0 0
0 0 0 0 0 3829.435000.00 0 0 0 844.4 0 0
0 0 0 0 0 3758.535100.00 0 0 0 872.8 0 0
0 0 0 0 0 3689.8535200.00 0 0 0 903.55 0 0
0 0 0 0 0 3621.9535300.00 0 0 0 934.95 0 0
0 0 0 0 0 3554.835400.00 0 0 0 967.1 0 0
0 0 0 0 0 3488.3535500.00 0 0 0 1000 0 0
0 0 0 0 0 3422.6535600.00 0 0 0 1033.65 0 0
0 0 0 0 0 3357.735700.00 0 0 0 1068.05 0 0
0 0 0 0 0 3293.535800.00 0 0 0 1103.2 0 0
0 0 0 0 0 3230.0535900.00 0 0 0 1139.05 0 0
0 0 0 0 0 3167.3536000.00 0 0 0 1175.7 0 0
0 0 0 0 0 3105.436100.00 0 0 0 1213.1 0 0
0 0 0 0 0 3044.2536200.00 0 0 0 1251.3 0 0
0 0 0 0 0 2983.836300.00 0 0 0 1290.2 0 0
0 0 0 0 0 2924.236400.00 0 0 0 1329.9 0 0
0 0 0 0 0 2865.336500.00 0 0 0 1370.35 0 0
0 0 0 0 0 2807.236600.00 0 0 0 1411.6 0 0
0 0 0 0 0 2749.8536700.00 0 0 0 1453.6 0 0
0 0 0 0 0 2693.336800.00 0 0 0 1496.35 0 0
0 0 0 0 0 2637.536900.00 0 0 0 1539.9 0 0
0 0 0 0 0 2582.4537000.00 0 0 0 215 0 25
0 0 0 0 0 2528.237100.00 0 0 0 1629.3 0 0
0 0 0 0 0 2474.737200.00 0 0 0 1675.15 0 0
0 0 0 0 0 242237300.00 0 0 0 1721.75 0 0
0 0 0 0 0 2370.0537400.00 0 0 0 1769.15 0 0
0 0 0 0 0 2318.937500.00 0 0 0 1817.3 0 0
0 0 0 0 0 2268.537600.00 0 0 0 1866.25 0 0
0 0 0 0 0 2218.737700.00 0 0 0 1915.8 0 0
0 0 0 0 0 2169.837800.00 0 0 0 1966.25 0 0
0 0 0 0 0 2121.737900.00 0 0 0 2017.5 0 0
0 0 0 0 0 2074.3538000.00 0 0 0 460 0 25
0 0 0 0 0 2027.7538100.00 0 0 0 2122.2 0 0
0 0 0 0 0 1981.938200.00 0 0 0 2175.7 0 0
0 0 0 0 0 1936.838300.00 0 0 0 2229.9 0 0
0 0 0 0 0 1892.4538400.00 0 0 0 2284.9 0 0
0 0 0 0 0 1848.838500.00 0 0 0 2340.6 0 0
0 0 0 0 0 1805.9538600.00 0 0 0 2397.1 0 0
0 0 0 0 0 1763.838700.00 0 0 0 2454.3 0 0
0 0 0 0 0 1722.438800.00 0 0 0 2512.2 0 0
0 0 0 0 0 1681.738900.00 0 0 0 2570.85 0 0
25 25 900.75 900.75 900.75 900.7539000.00 0 0 0 720 0 50
0 0 0 0 0 1602.4539100.00 0 0 0 2690.3 0 0
0 0 0 0 0 1563.939200.00 0 0 0 2751.1 0 0
0 0 0 0 0 1526.139300.00 0 0 0 2812.6 0 0
0 0 0 0 0 1488.9539400.00 0 0 0 2874.8 0 0
0 0 0 0 0 1452.539500.00 0 0 0 2937.65 0 0
0 0 0 0 0 1416.739600.00 0 0 0 3001.25 0 0
0 0 0 0 0 1381.639700.00 0 0 0 3065.5 0 0
0 0 0 0 0 1347.239800.00 0 0 0 3130.4 0 0
0 0 0 0 0 1313.4539900.00 0 0 0 3196 0 0
0 0 0 0 0 1280.3540000.00 0 0 0 3262.25 0 25
0 0 0 0 0 1247.9540100.00 0 0 0 3329.15 0 0
0 0 0 0 0 1216.1540200.00 0 0 0 3396.7 0 0
0 0 0 0 0 118540300.00 0 0 0 3464.9 0 0
0 0 0 0 0 1154.4540400.00 0 0 0 3533.7 0 0
0 0 0 0 0 1124.640500.00 0 0 0 3603.15 0 0
0 0 0 0 0 1095.340600.00 0 0 0 3673.2 0 0
25 0 0 0 0 80040700.00 0 0 0 3743.85 0 0
0 0 0 0 0 1038.5540800.00 0 0 0 3815.15 0 0
0 0 0 0 0 1011.140900.00 0 0 0 3887 0 0
0 0 0 0 0 984.241000.00 0 0 0 3959.45 0 0
0 0 0 0 0 957.941100.00 0 0 0 4032.5 0 0
0 0 0 0 0 932.241200.00 0 0 0 4106.1 0 0
0 0 0 0 0 908.7541300.00 0 0 0 4182 0 0
0 0 0 0 0 884.2541400.00 0 0 0 4256.85 0 0
0 0 0 0 0 860.341500.00 0 0 0 4332.25 0 0
0 0 0 0 0 836.941600.00 0 0 0 4408.2 0 0
0 0 0 0 0 81441700.00 0 0 0 4484.65 0 0
0 0 0 0 0 791.6541800.00 0 0 0 4561.6 0 0
0 0 0 0 0 848.6541900.00 0 0 0 4194.9 0 0
0 0 0 0 0 824.9542000.00 0 0 0 4270.6 0 0
0 0 0 0 0 801.842100.00 0 0 0 4346.8 0 0
0 0 0 0 0 779.242200.00 0 0 0 4423.55 0 0
0 0 0 0 0 757.142300.00 0 0 0 4500.85 0 0
0 0 0 0 0 778.5542400.00 0 0 0 4397.75 0 0
0 0 0 0 0 756.442500.00 0 0 0 4475 0 0
25 0 0 0 0 199.9542600.00 0 0 0 4453.35 0 0
0 0 0 0 0 847.642700.00 0 0 0 3968.05 0 0
0 0 0 0 0 823.142800.00 0 0 0 4043 0 0
100 100 101 101 101 10142900.00 0 0 0 4118.55 0 0
0 0 0 0 0 775.943000.00 0 0 0 4194.65 0 0
0 0 0 0 0 753.1543100.00 0 0 0 4271.35 0 0
0 0 0 0 0 730.9543200.00 0 0 0 4348.6 0 0
0 0 0 0 0 709.343300.00 0 0 0 4426.4 0 0
0 0 0 0 0 761.1543400.00 0 0 0 4238.35 0 0
0 0 0 0 0 738.7543500.00 0 0 0 4315.4 0 0
0 0 0 0 0 716.8543600.00 0 0 0 4392.95 0 0
0 0 0 0 0 693.8543700.00 0 0 0 4469.4 0 0
0 0 0 0 0 701.943800.00 0 0 0 4245.3 0 0
0 0 0 0 0 678.6543900.00 0 0 0 4321.55 0 0
0 0 0 0 0 657.5544000.00 0 0 0 4399.95 0 0
0 0 0 0 0 657.2544100.00 0 0 0 4219.6 0 0
0 0 0 0 0 636.244200.00 0 0 0 4298.05 0 0
0 0 0 0 0 615.744300.00 0 0 0 4377.05 0 0
0 0 0 0 0 801.5544400.00 0 0 0 3798.35 0 0
0 0 0 0 0 777.0544500.00 0 0 0 3873.4 0 0
0 0 0 0 0 753.1544600.00 0 0 0 3949 0 0
0 0 0 0 0 729.944700.00 0 0 0 4025.3 0 0
0 0 0 0 0 707.244800.00 0 0 0 4102.15 0 0
0 0 0 0 0 685.1544900.00 0 0 0 4179.55 0 0
0 0 0 0 0 661.8545000.00 0 0 0 4255.8 0 0
0 0 0 0 0 640.845100.00 0 0 0 4334.3 0 0
0 0 0 0 0 620.345200.00 0 0 0 4413.3 0 0
Highest Open Interest at 39000 Put Side is 50 Contract Highest Open Interest at 42600 Call Side is 25 Contract PCR : 2.5

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 4714.933800.00 0 0 0 537.85 0 0
0 0 0 0 0 4637.4533900.00 0 0 0 559.7 0 0
0 0 0 0 0 4560.634000.00 0 0 0 582.2 0 0
0 0 0 0 0 4484.3534100.00 0 0 0 605.3 0 0
0 0 0 0 0 4408.834200.00 0 0 0 629.1 0 0
0 0 0 0 0 4333.934300.00 0 0 0 653.55 0 0
0 0 0 0 0 426134400.00 0 0 0 680 0 0
0 0 0 0 0 4187.3534500.00 0 0 0 705.65 0 0
0 0 0 0 0 4114.434600.00 0 0 0 732 0 0
0 0 0 0 0 4042.134700.00 0 0 0 759.05 0 0
0 0 0 0 0 3970.534800.00 0 0 0 786.8 0 0
0 0 0 0 0 3899.634900.00 0 0 0 815.25 0 0
0 0 0 0 0 3829.435000.00 0 0 0 844.4 0 0
0 0 0 0 0 3758.535100.00 0 0 0 872.8 0 0
0 0 0 0 0 3689.8535200.00 0 0 0 903.55 0 0
0 0 0 0 0 3621.9535300.00 0 0 0 934.95 0 0
0 0 0 0 0 3554.835400.00 0 0 0 967.1 0 0
0 0 0 0 0 3488.3535500.00 0 0 0 1000 0 0
0 0 0 0 0 3422.6535600.00 0 0 0 1033.65 0 0
0 0 0 0 0 3357.735700.00 0 0 0 1068.05 0 0
0 0 0 0 0 3293.535800.00 0 0 0 1103.2 0 0
0 0 0 0 0 3230.0535900.00 0 0 0 1139.05 0 0
0 0 0 0 0 3167.3536000.00 0 0 0 1175.7 0 0
0 0 0 0 0 3105.436100.00 0 0 0 1213.1 0 0
0 0 0 0 0 3044.2536200.00 0 0 0 1251.3 0 0
0 0 0 0 0 2983.836300.00 0 0 0 1290.2 0 0
0 0 0 0 0 2924.236400.00 0 0 0 1329.9 0 0
0 0 0 0 0 2865.336500.00 0 0 0 1370.35 0 0
0 0 0 0 0 2807.236600.00 0 0 0 1411.6 0 0
0 0 0 0 0 2749.8536700.00 0 0 0 1453.6 0 0
0 0 0 0 0 2693.336800.00 0 0 0 1496.35 0 0
0 0 0 0 0 2637.536900.00 0 0 0 1539.9 0 0
0 0 0 0 0 2582.4537000.00 416.4 416.4 215 215 25 25
0 0 0 0 0 2528.237100.00 0 0 0 1629.3 0 0
0 0 0 0 0 2474.737200.00 0 0 0 1675.15 0 0
0 0 0 0 0 242237300.00 0 0 0 1721.75 0 0
0 0 0 0 0 2370.0537400.00 0 0 0 1769.15 0 0
0 0 0 0 0 2318.937500.00 0 0 0 1817.3 0 0
0 0 0 0 0 2268.537600.00 0 0 0 1866.25 0 0
0 0 0 0 0 2218.737700.00 0 0 0 1915.8 0 0
0 0 0 0 0 2169.837800.00 0 0 0 1966.25 0 0
0 0 0 0 0 2121.737900.00 0 0 0 2017.5 0 0
0 0 0 0 0 2074.3538000.00 611.45 611.45 460 460 25 25
0 0 0 0 0 2027.7538100.00 0 0 0 2122.2 0 0
0 0 0 0 0 1981.938200.00 0 0 0 2175.7 0 0
0 0 0 0 0 1936.838300.00 0 0 0 2229.9 0 0
0 0 0 0 0 1892.4538400.00 0 0 0 2284.9 0 0
0 0 0 0 0 1848.838500.00 0 0 0 2340.6 0 0
0 0 0 0 0 1805.9538600.00 0 0 0 2397.1 0 0
0 0 0 0 0 1763.838700.00 0 0 0 2454.3 0 0
0 0 0 0 0 1722.438800.00 0 0 0 2512.2 0 0
0 0 0 0 0 1681.738900.00 0 0 0 2570.85 0 0
0 0 0 0 0 1641.7539000.00 959.85 959.85 720 720 50 50
0 0 0 0 0 1602.4539100.00 0 0 0 2690.3 0 0
0 0 0 0 0 1563.939200.00 0 0 0 2751.1 0 0
0 0 0 0 0 1526.139300.00 0 0 0 2812.6 0 0
0 0 0 0 0 1488.9539400.00 0 0 0 2874.8 0 0
0 0 0 0 0 1452.539500.00 0 0 0 2937.65 0 0
0 0 0 0 0 1416.739600.00 0 0 0 3001.25 0 0
0 0 0 0 0 1381.639700.00 0 0 0 3065.5 0 0
0 0 0 0 0 1347.239800.00 0 0 0 3130.4 0 0
0 0 0 0 0 1313.4539900.00 0 0 0 3196 0 0
0 0 0 0 0 1280.3540000.00 0 0 0 3262.25 0 25
0 0 0 0 0 1247.9540100.00 0 0 0 3329.15 0 0
0 0 0 0 0 1216.1540200.00 0 0 0 3396.7 0 0
0 0 0 0 0 118540300.00 0 0 0 3464.9 0 0
0 0 0 0 0 1154.4540400.00 0 0 0 3533.7 0 0
0 0 0 0 0 1124.640500.00 0 0 0 3603.15 0 0
0 0 0 0 0 1095.340600.00 0 0 0 3673.2 0 0
25 0 0 0 0 80040700.00 0 0 0 3743.85 0 0
0 0 0 0 0 1038.5540800.00 0 0 0 3815.15 0 0
0 0 0 0 0 1011.140900.00 0 0 0 3887 0 0
0 0 0 0 0 984.241000.00 0 0 0 3959.45 0 0
0 0 0 0 0 957.941100.00 0 0 0 4032.5 0 0
0 0 0 0 0 932.241200.00 0 0 0 4106.1 0 0
0 0 0 0 0 908.7541300.00 0 0 0 4182 0 0
0 0 0 0 0 884.2541400.00 0 0 0 4256.85 0 0
0 0 0 0 0 860.341500.00 0 0 0 4332.25 0 0
0 0 0 0 0 836.941600.00 0 0 0 4408.2 0 0
0 0 0 0 0 81441700.00 0 0 0 4484.65 0 0
0 0 0 0 0 791.6541800.00 0 0 0 4561.6 0 0
0 0 0 0 0 848.6541900.00 0 0 0 4194.9 0 0
0 0 0 0 0 824.9542000.00 0 0 0 4270.6 0 0
0 0 0 0 0 801.842100.00 0 0 0 4346.8 0 0
0 0 0 0 0 779.242200.00 0 0 0 4423.55 0 0
0 0 0 0 0 757.142300.00 0 0 0 4500.85 0 0
0 0 0 0 0 778.5542400.00 0 0 0 4397.75 0 0
0 0 0 0 0 756.442500.00 0 0 0 4475 0 0
25 25 250 250 199.95 199.9542600.00 0 0 0 4453.35 0 0
0 0 0 0 0 847.642700.00 0 0 0 3968.05 0 0
0 0 0 0 0 823.142800.00 0 0 0 4043 0 0
0 0 0 0 0 799.242900.00 0 0 0 4118.55 0 0
0 0 0 0 0 775.943000.00 0 0 0 4194.65 0 0
0 0 0 0 0 753.1543100.00 0 0 0 4271.35 0 0
0 0 0 0 0 730.9543200.00 0 0 0 4348.6 0 0
0 0 0 0 0 709.343300.00 0 0 0 4426.4 0 0
0 0 0 0 0 761.1543400.00 0 0 0 4238.35 0 0
0 0 0 0 0 738.7543500.00 0 0 0 4315.4 0 0
0 0 0 0 0 716.8543600.00 0 0 0 4392.95 0 0
0 0 0 0 0 693.8543700.00 0 0 0 4469.4 0 0
0 0 0 0 0 701.943800.00 0 0 0 4245.3 0 0
0 0 0 0 0 678.6543900.00 0 0 0 4321.55 0 0
0 0 0 0 0 657.5544000.00 0 0 0 4399.95 0 0
0 0 0 0 0 657.2544100.00 0 0 0 4219.6 0 0
0 0 0 0 0 636.244200.00 0 0 0 4298.05 0 0
0 0 0 0 0 615.744300.00 0 0 0 4377.05 0 0
0 0 0 0 0 801.5544400.00 0 0 0 3798.35 0 0
0 0 0 0 0 777.0544500.00 0 0 0 3873.4 0 0
0 0 0 0 0 753.1544600.00 0 0 0 3949 0 0
0 0 0 0 0 729.944700.00 0 0 0 4025.3 0 0
0 0 0 0 0 707.244800.00 0 0 0 4102.15 0 0
0 0 0 0 0 685.1544900.00 0 0 0 4179.55 0 0
0 0 0 0 0 661.8545000.00 0 0 0 4255.8 0 0
0 0 0 0 0 640.845100.00 0 0 0 4334.3 0 0
0 0 0 0 0 620.345200.00 0 0 0 4413.3 0 0
Highest Open Interest at 40000 Put Side is 25 Contract Highest Open Interest at 40700 Call Side is 25 Contract PCR : 1

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 4714.933800.00 0 0 0 537.85 0 0
0 0 0 0 0 4637.4533900.00 0 0 0 559.7 0 0
0 0 0 0 0 4560.634000.00 0 0 0 582.2 0 0
0 0 0 0 0 4484.3534100.00 0 0 0 605.3 0 0
0 0 0 0 0 4408.834200.00 0 0 0 629.1 0 0
0 0 0 0 0 4333.934300.00 0 0 0 653.55 0 0
0 0 0 0 0 426134400.00 0 0 0 680 0 0
0 0 0 0 0 4187.3534500.00 0 0 0 705.65 0 0
0 0 0 0 0 4114.434600.00 0 0 0 732 0 0
0 0 0 0 0 4042.134700.00 0 0 0 759.05 0 0
0 0 0 0 0 3970.534800.00 0 0 0 786.8 0 0
0 0 0 0 0 3899.634900.00 0 0 0 815.25 0 0
0 0 0 0 0 3829.435000.00 0 0 0 844.4 0 0
0 0 0 0 0 3758.535100.00 0 0 0 872.8 0 0
0 0 0 0 0 3689.8535200.00 0 0 0 903.55 0 0
0 0 0 0 0 3621.9535300.00 0 0 0 934.95 0 0
0 0 0 0 0 3554.835400.00 0 0 0 967.1 0 0
0 0 0 0 0 3488.3535500.00 0 0 0 1000 0 0
0 0 0 0 0 3422.6535600.00 0 0 0 1033.65 0 0
0 0 0 0 0 3357.735700.00 0 0 0 1068.05 0 0
0 0 0 0 0 3293.535800.00 0 0 0 1103.2 0 0
0 0 0 0 0 3230.0535900.00 0 0 0 1139.05 0 0
0 0 0 0 0 3167.3536000.00 0 0 0 1175.7 0 0
0 0 0 0 0 3105.436100.00 0 0 0 1213.1 0 0
0 0 0 0 0 3044.2536200.00 0 0 0 1251.3 0 0
0 0 0 0 0 2983.836300.00 0 0 0 1290.2 0 0
0 0 0 0 0 2924.236400.00 0 0 0 1329.9 0 0
0 0 0 0 0 2865.336500.00 0 0 0 1370.35 0 0
0 0 0 0 0 2807.236600.00 0 0 0 1411.6 0 0
0 0 0 0 0 2749.8536700.00 0 0 0 1453.6 0 0
0 0 0 0 0 2693.336800.00 0 0 0 1496.35 0 0
0 0 0 0 0 2637.536900.00 0 0 0 1539.9 0 0
0 0 0 0 0 2582.4537000.00 0 0 0 1584.2 0 0
0 0 0 0 0 2528.237100.00 0 0 0 1629.3 0 0
0 0 0 0 0 2474.737200.00 0 0 0 1675.15 0 0
0 0 0 0 0 242237300.00 0 0 0 1721.75 0 0
0 0 0 0 0 2370.0537400.00 0 0 0 1769.15 0 0
0 0 0 0 0 2318.937500.00 0 0 0 1817.3 0 0
0 0 0 0 0 2268.537600.00 0 0 0 1866.25 0 0
0 0 0 0 0 2218.737700.00 0 0 0 1915.8 0 0
0 0 0 0 0 2169.837800.00 0 0 0 1966.25 0 0
0 0 0 0 0 2121.737900.00 0 0 0 2017.5 0 0
0 0 0 0 0 2074.3538000.00 0 0 0 2069.45 0 0
0 0 0 0 0 2027.7538100.00 0 0 0 2122.2 0 0
0 0 0 0 0 1981.938200.00 0 0 0 2175.7 0 0
0 0 0 0 0 1936.838300.00 0 0 0 2229.9 0 0
0 0 0 0 0 1892.4538400.00 0 0 0 2284.9 0 0
0 0 0 0 0 1848.838500.00 0 0 0 2340.6 0 0
0 0 0 0 0 1805.9538600.00 0 0 0 2397.1 0 0
0 0 0 0 0 1763.838700.00 0 0 0 2454.3 0 0
0 0 0 0 0 1722.438800.00 0 0 0 2512.2 0 0
0 0 0 0 0 1681.738900.00 0 0 0 2570.85 0 0
0 0 0 0 0 1641.7539000.00 0 0 0 2630.2 0 0
0 0 0 0 0 1602.4539100.00 0 0 0 2690.3 0 0
0 0 0 0 0 1563.939200.00 0 0 0 2751.1 0 0
0 0 0 0 0 1526.139300.00 0 0 0 2812.6 0 0
0 0 0 0 0 1488.9539400.00 0 0 0 2874.8 0 0
0 0 0 0 0 1452.539500.00 0 0 0 2937.65 0 0
0 0 0 0 0 1416.739600.00 0 0 0 3001.25 0 0
0 0 0 0 0 1381.639700.00 0 0 0 3065.5 0 0
0 0 0 0 0 1347.239800.00 0 0 0 3130.4 0 0
0 0 0 0 0 1313.4539900.00 0 0 0 3196 0 0
0 0 0 0 0 1280.3540000.00 0 0 0 3262.25 0 25
0 0 0 0 0 1247.9540100.00 0 0 0 3329.15 0 0
0 0 0 0 0 1216.1540200.00 0 0 0 3396.7 0 0
0 0 0 0 0 118540300.00 0 0 0 3464.9 0 0
0 0 0 0 0 1154.4540400.00 0 0 0 3533.7 0 0
0 0 0 0 0 1124.640500.00 0 0 0 3603.15 0 0
0 0 0 0 0 1095.340600.00 0 0 0 3673.2 0 0
25 0 0 0 0 80040700.00 0 0 0 3743.85 0 0
0 0 0 0 0 1038.5540800.00 0 0 0 3815.15 0 0
0 0 0 0 0 1011.140900.00 0 0 0 3887 0 0
0 0 0 0 0 984.241000.00 0 0 0 3959.45 0 0
0 0 0 0 0 957.941100.00 0 0 0 4032.5 0 0
0 0 0 0 0 932.241200.00 0 0 0 4106.1 0 0
0 0 0 0 0 908.7541300.00 0 0 0 4182 0 0
0 0 0 0 0 884.2541400.00 0 0 0 4256.85 0 0
0 0 0 0 0 860.341500.00 0 0 0 4332.25 0 0
0 0 0 0 0 836.941600.00 0 0 0 4408.2 0 0
0 0 0 0 0 81441700.00 0 0 0 4484.65 0 0
0 0 0 0 0 791.6541800.00 0 0 0 4561.6 0 0
0 0 0 0 0 848.6541900.00 0 0 0 4194.9 0 0
0 0 0 0 0 824.9542000.00 0 0 0 4270.6 0 0
0 0 0 0 0 801.842100.00 0 0 0 4346.8 0 0
0 0 0 0 0 779.242200.00 0 0 0 4423.55 0 0
0 0 0 0 0 757.142300.00 0 0 0 4500.85 0 0
0 0 0 0 0 778.5542400.00 0 0 0 4397.75 0 0
0 0 0 0 0 756.442500.00 0 0 0 4475 0 0
0 0 0 0 0 745.842600.00 0 0 0 4453.35 0 0
0 0 0 0 0 847.642700.00 0 0 0 3968.05 0 0
0 0 0 0 0 823.142800.00 0 0 0 4043 0 0
0 0 0 0 0 799.242900.00 0 0 0 4118.55 0 0
0 0 0 0 0 775.943000.00 0 0 0 4194.65 0 0
0 0 0 0 0 753.1543100.00 0 0 0 4271.35 0 0
0 0 0 0 0 730.9543200.00 0 0 0 4348.6 0 0
0 0 0 0 0 709.343300.00 0 0 0 4426.4 0 0
0 0 0 0 0 761.1543400.00 0 0 0 4238.35 0 0
0 0 0 0 0 738.7543500.00 0 0 0 4315.4 0 0
0 0 0 0 0 716.8543600.00 0 0 0 4392.95 0 0
0 0 0 0 0 693.8543700.00 0 0 0 4469.4 0 0
0 0 0 0 0 701.943800.00 0 0 0 4245.3 0 0
0 0 0 0 0 678.6543900.00 0 0 0 4321.55 0 0
0 0 0 0 0 657.5544000.00 0 0 0 4399.95 0 0
0 0 0 0 0 657.2544100.00 0 0 0 4219.6 0 0
0 0 0 0 0 636.244200.00 0 0 0 4298.05 0 0
0 0 0 0 0 615.744300.00 0 0 0 4377.05 0 0
0 0 0 0 0 801.5544400.00 0 0 0 3798.35 0 0
0 0 0 0 0 777.0544500.00 0 0 0 3873.4 0 0
0 0 0 0 0 753.1544600.00 0 0 0 3949 0 0
0 0 0 0 0 729.944700.00 0 0 0 4025.3 0 0
0 0 0 0 0 707.244800.00 0 0 0 4102.15 0 0
0 0 0 0 0 685.1544900.00 0 0 0 4179.55 0 0
0 0 0 0 0 661.8545000.00 0 0 0 4255.8 0 0
0 0 0 0 0 640.845100.00 0 0 0 4334.3 0 0
0 0 0 0 0 620.345200.00 0 0 0 4413.3 0 0
Highest Open Interest at 40000 Put Side is 25 Contract Highest Open Interest at 40700 Call Side is 25 Contract PCR : 1

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 4714.933800.00 0 0 0 537.85 0 0
0 0 0 0 0 4637.4533900.00 0 0 0 559.7 0 0
0 0 0 0 0 4560.634000.00 0 0 0 582.2 0 0
0 0 0 0 0 4484.3534100.00 0 0 0 605.3 0 0
0 0 0 0 0 4408.834200.00 0 0 0 629.1 0 0
0 0 0 0 0 4333.934300.00 0 0 0 653.55 0 0
0 0 0 0 0 426134400.00 0 0 0 680 0 0
0 0 0 0 0 4187.3534500.00 0 0 0 705.65 0 0
0 0 0 0 0 4114.434600.00 0 0 0 732 0 0
0 0 0 0 0 4042.134700.00 0 0 0 759.05 0 0
0 0 0 0 0 3970.534800.00 0 0 0 786.8 0 0
0 0 0 0 0 3899.634900.00 0 0 0 815.25 0 0
0 0 0 0 0 3829.435000.00 0 0 0 844.4 0 0
0 0 0 0 0 3758.535100.00 0 0 0 872.8 0 0
0 0 0 0 0 3689.8535200.00 0 0 0 903.55 0 0
0 0 0 0 0 3621.9535300.00 0 0 0 934.95 0 0
0 0 0 0 0 3554.835400.00 0 0 0 967.1 0 0
0 0 0 0 0 3488.3535500.00 0 0 0 1000 0 0
0 0 0 0 0 3422.6535600.00 0 0 0 1033.65 0 0
0 0 0 0 0 3357.735700.00 0 0 0 1068.05 0 0
0 0 0 0 0 3293.535800.00 0 0 0 1103.2 0 0
0 0 0 0 0 3230.0535900.00 0 0 0 1139.05 0 0
0 0 0 0 0 3167.3536000.00 0 0 0 1175.7 0 0
0 0 0 0 0 3105.436100.00 0 0 0 1213.1 0 0
0 0 0 0 0 3044.2536200.00 0 0 0 1251.3 0 0
0 0 0 0 0 2983.836300.00 0 0 0 1290.2 0 0
0 0 0 0 0 2924.236400.00 0 0 0 1329.9 0 0
0 0 0 0 0 2865.336500.00 0 0 0 1370.35 0 0
0 0 0 0 0 2807.236600.00 0 0 0 1411.6 0 0
0 0 0 0 0 2749.8536700.00 0 0 0 1453.6 0 0
0 0 0 0 0 2693.336800.00 0 0 0 1496.35 0 0
0 0 0 0 0 2637.536900.00 0 0 0 1539.9 0 0
0 0 0 0 0 2582.4537000.00 0 0 0 1584.2 0 0
0 0 0 0 0 2528.237100.00 0 0 0 1629.3 0 0
0 0 0 0 0 2474.737200.00 0 0 0 1675.15 0 0
0 0 0 0 0 242237300.00 0 0 0 1721.75 0 0
0 0 0 0 0 2370.0537400.00 0 0 0 1769.15 0 0
0 0 0 0 0 2318.937500.00 0 0 0 1817.3 0 0
0 0 0 0 0 2268.537600.00 0 0 0 1866.25 0 0
0 0 0 0 0 2218.737700.00 0 0 0 1915.8 0 0
0 0 0 0 0 2169.837800.00 0 0 0 1966.25 0 0
0 0 0 0 0 2121.737900.00 0 0 0 2017.5 0 0
0 0 0 0 0 2074.3538000.00 0 0 0 2069.45 0 0
0 0 0 0 0 2027.7538100.00 0 0 0 2122.2 0 0
0 0 0 0 0 1981.938200.00 0 0 0 2175.7 0 0
0 0 0 0 0 1936.838300.00 0 0 0 2229.9 0 0
0 0 0 0 0 1892.4538400.00 0 0 0 2284.9 0 0
0 0 0 0 0 1848.838500.00 0 0 0 2340.6 0 0
0 0 0 0 0 1805.9538600.00 0 0 0 2397.1 0 0
0 0 0 0 0 1763.838700.00 0 0 0 2454.3 0 0
0 0 0 0 0 1722.438800.00 0 0 0 2512.2 0 0
0 0 0 0 0 1681.738900.00 0 0 0 2570.85 0 0
0 0 0 0 0 1641.7539000.00 0 0 0 2630.2 0 0
0 0 0 0 0 1602.4539100.00 0 0 0 2690.3 0 0
0 0 0 0 0 1563.939200.00 0 0 0 2751.1 0 0
0 0 0 0 0 1526.139300.00 0 0 0 2812.6 0 0
0 0 0 0 0 1488.9539400.00 0 0 0 2874.8 0 0
0 0 0 0 0 1452.539500.00 0 0 0 2937.65 0 0
0 0 0 0 0 1416.739600.00 0 0 0 3001.25 0 0
0 0 0 0 0 1381.639700.00 0 0 0 3065.5 0 0
0 0 0 0 0 1347.239800.00 0 0 0 3130.4 0 0
0 0 0 0 0 1313.4539900.00 0 0 0 3196 0 0
0 0 0 0 0 1280.3540000.00 0 0 0 3262.25 0 25
0 0 0 0 0 1247.9540100.00 0 0 0 3329.15 0 0
0 0 0 0 0 1216.1540200.00 0 0 0 3396.7 0 0
0 0 0 0 0 118540300.00 0 0 0 3464.9 0 0
0 0 0 0 0 1154.4540400.00 0 0 0 3533.7 0 0
0 0 0 0 0 1124.640500.00 0 0 0 3603.15 0 0
0 0 0 0 0 1095.340600.00 0 0 0 3673.2 0 0
25 0 0 0 0 80040700.00 0 0 0 3743.85 0 0
0 0 0 0 0 1038.5540800.00 0 0 0 3815.15 0 0
0 0 0 0 0 1011.140900.00 0 0 0 3887 0 0
0 0 0 0 0 984.241000.00 0 0 0 3959.45 0 0
0 0 0 0 0 957.941100.00 0 0 0 4032.5 0 0
0 0 0 0 0 932.241200.00 0 0 0 4106.1 0 0
0 0 0 0 0 908.7541300.00 0 0 0 4182 0 0
0 0 0 0 0 884.2541400.00 0 0 0 4256.85 0 0
0 0 0 0 0 860.341500.00 0 0 0 4332.25 0 0
0 0 0 0 0 836.941600.00 0 0 0 4408.2 0 0
0 0 0 0 0 81441700.00 0 0 0 4484.65 0 0
0 0 0 0 0 791.6541800.00 0 0 0 4561.6 0 0
0 0 0 0 0 848.6541900.00 0 0 0 4194.9 0 0
0 0 0 0 0 824.9542000.00 0 0 0 4270.6 0 0
0 0 0 0 0 801.842100.00 0 0 0 4346.8 0 0
0 0 0 0 0 779.242200.00 0 0 0 4423.55 0 0
0 0 0 0 0 757.142300.00 0 0 0 4500.85 0 0
0 0 0 0 0 778.5542400.00 0 0 0 4397.75 0 0
0 0 0 0 0 756.442500.00 0 0 0 4475 0 0
0 0 0 0 0 745.842600.00 0 0 0 4453.35 0 0
0 0 0 0 0 847.642700.00 0 0 0 3968.05 0 0
0 0 0 0 0 823.142800.00 0 0 0 4043 0 0
0 0 0 0 0 799.242900.00 0 0 0 4118.55 0 0
0 0 0 0 0 775.943000.00 0 0 0 4194.65 0 0
0 0 0 0 0 753.1543100.00 0 0 0 4271.35 0 0
0 0 0 0 0 730.9543200.00 0 0 0 4348.6 0 0
0 0 0 0 0 709.343300.00 0 0 0 4426.4 0 0
0 0 0 0 0 761.1543400.00 0 0 0 4238.35 0 0
0 0 0 0 0 738.7543500.00 0 0 0 4315.4 0 0
0 0 0 0 0 716.8543600.00 0 0 0 4392.95 0 0
0 0 0 0 0 693.8543700.00 0 0 0 4469.4 0 0
0 0 0 0 0 701.943800.00 0 0 0 4245.3 0 0
0 0 0 0 0 678.6543900.00 0 0 0 4321.55 0 0
0 0 0 0 0 657.5544000.00 0 0 0 4399.95 0 0
0 0 0 0 0 657.2544100.00 0 0 0 4219.6 0 0
0 0 0 0 0 636.244200.00 0 0 0 4298.05 0 0
0 0 0 0 0 615.744300.00 0 0 0 4377.05 0 0
0 0 0 0 0 801.5544400.00 0 0 0 3798.35 0 0
0 0 0 0 0 777.0544500.00 0 0 0 3873.4 0 0
0 0 0 0 0 753.1544600.00 0 0 0 3949 0 0
0 0 0 0 0 729.944700.00 0 0 0 4025.3 0 0
0 0 0 0 0 707.244800.00 0 0 0 4102.15 0 0
0 0 0 0 0 685.1544900.00 0 0 0 4179.55 0 0
0 0 0 0 0 661.8545000.00 0 0 0 4255.8 0 0
0 0 0 0 0 640.845100.00 0 0 0 4334.3 0 0
0 0 0 0 0 620.345200.00 0 0 0 4413.3 0 0
Highest Open Interest at 40000 Put Side is 25 Contract Highest Open Interest at 40700 Call Side is 25 Contract PCR : 1

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 4714.933800.00 0 0 0 537.85 0 0
0 0 0 0 0 4637.4533900.00 0 0 0 559.7 0 0
0 0 0 0 0 4560.634000.00 0 0 0 582.2 0 0
0 0 0 0 0 4484.3534100.00 0 0 0 605.3 0 0
0 0 0 0 0 4408.834200.00 0 0 0 629.1 0 0
0 0 0 0 0 4333.934300.00 0 0 0 653.55 0 0
0 0 0 0 0 426134400.00 0 0 0 680 0 0
0 0 0 0 0 4187.3534500.00 0 0 0 705.65 0 0
0 0 0 0 0 4114.434600.00 0 0 0 732 0 0
0 0 0 0 0 4042.134700.00 0 0 0 759.05 0 0
0 0 0 0 0 3970.534800.00 0 0 0 786.8 0 0
0 0 0 0 0 3899.634900.00 0 0 0 815.25 0 0
0 0 0 0 0 3829.435000.00 0 0 0 844.4 0 0
0 0 0 0 0 3758.535100.00 0 0 0 872.8 0 0
0 0 0 0 0 3689.8535200.00 0 0 0 903.55 0 0
0 0 0 0 0 3621.9535300.00 0 0 0 934.95 0 0
0 0 0 0 0 3554.835400.00 0 0 0 967.1 0 0
0 0 0 0 0 3488.3535500.00 0 0 0 1000 0 0
0 0 0 0 0 3422.6535600.00 0 0 0 1033.65 0 0
0 0 0 0 0 3357.735700.00 0 0 0 1068.05 0 0
0 0 0 0 0 3293.535800.00 0 0 0 1103.2 0 0
0 0 0 0 0 3230.0535900.00 0 0 0 1139.05 0 0
0 0 0 0 0 3167.3536000.00 0 0 0 1175.7 0 0
0 0 0 0 0 3105.436100.00 0 0 0 1213.1 0 0
0 0 0 0 0 3044.2536200.00 0 0 0 1251.3 0 0
0 0 0 0 0 2983.836300.00 0 0 0 1290.2 0 0
0 0 0 0 0 2924.236400.00 0 0 0 1329.9 0 0
0 0 0 0 0 2865.336500.00 0 0 0 1370.35 0 0
0 0 0 0 0 2807.236600.00 0 0 0 1411.6 0 0
0 0 0 0 0 2749.8536700.00 0 0 0 1453.6 0 0
0 0 0 0 0 2693.336800.00 0 0 0 1496.35 0 0
0 0 0 0 0 2637.536900.00 0 0 0 1539.9 0 0
0 0 0 0 0 2582.4537000.00 0 0 0 1584.2 0 0
0 0 0 0 0 2528.237100.00 0 0 0 1629.3 0 0
0 0 0 0 0 2474.737200.00 0 0 0 1675.15 0 0
0 0 0 0 0 242237300.00 0 0 0 1721.75 0 0
0 0 0 0 0 2370.0537400.00 0 0 0 1769.15 0 0
0 0 0 0 0 2318.937500.00 0 0 0 1817.3 0 0
0 0 0 0 0 2268.537600.00 0 0 0 1866.25 0 0
0 0 0 0 0 2218.737700.00 0 0 0 1915.8 0 0
0 0 0 0 0 2169.837800.00 0 0 0 1966.25 0 0
0 0 0 0 0 2121.737900.00 0 0 0 2017.5 0 0
0 0 0 0 0 2074.3538000.00 0 0 0 2069.45 0 0
0 0 0 0 0 2027.7538100.00 0 0 0 2122.2 0 0
0 0 0 0 0 1981.938200.00 0 0 0 2175.7 0 0
0 0 0 0 0 1936.838300.00 0 0 0 2229.9 0 0
0 0 0 0 0 1892.4538400.00 0 0 0 2284.9 0 0
0 0 0 0 0 1848.838500.00 0 0 0 2340.6 0 0
0 0 0 0 0 1805.9538600.00 0 0 0 2397.1 0 0
0 0 0 0 0 1763.838700.00 0 0 0 2454.3 0 0
0 0 0 0 0 1722.438800.00 0 0 0 2512.2 0 0
0 0 0 0 0 1681.738900.00 0 0 0 2570.85 0 0
0 0 0 0 0 1641.7539000.00 0 0 0 2630.2 0 0
0 0 0 0 0 1602.4539100.00 0 0 0 2690.3 0 0
0 0 0 0 0 1563.939200.00 0 0 0 2751.1 0 0
0 0 0 0 0 1526.139300.00 0 0 0 2812.6 0 0
0 0 0 0 0 1488.9539400.00 0 0 0 2874.8 0 0
0 0 0 0 0 1452.539500.00 0 0 0 2937.65 0 0
0 0 0 0 0 1416.739600.00 0 0 0 3001.25 0 0
0 0 0 0 0 1381.639700.00 0 0 0 3065.5 0 0
0 0 0 0 0 1347.239800.00 0 0 0 3130.4 0 0
0 0 0 0 0 1313.4539900.00 0 0 0 3196 0 0
0 0 0 0 0 1280.3540000.00 0 0 0 3262.25 0 25
0 0 0 0 0 1247.9540100.00 0 0 0 3329.15 0 0
0 0 0 0 0 1216.1540200.00 0 0 0 3396.7 0 0
0 0 0 0 0 118540300.00 0 0 0 3464.9 0 0
0 0 0 0 0 1154.4540400.00 0 0 0 3533.7 0 0
0 0 0 0 0 1124.640500.00 0 0 0 3603.15 0 0
0 0 0 0 0 1095.340600.00 0 0 0 3673.2 0 0
25 0 0 0 0 80040700.00 0 0 0 3743.85 0 0
0 0 0 0 0 1038.5540800.00 0 0 0 3815.15 0 0
0 0 0 0 0 1011.140900.00 0 0 0 3887 0 0
0 0 0 0 0 984.241000.00 0 0 0 3959.45 0 0
0 0 0 0 0 957.941100.00 0 0 0 4032.5 0 0
0 0 0 0 0 932.241200.00 0 0 0 4106.1 0 0
0 0 0 0 0 908.7541300.00 0 0 0 4182 0 0
0 0 0 0 0 884.2541400.00 0 0 0 4256.85 0 0
0 0 0 0 0 860.341500.00 0 0 0 4332.25 0 0
0 0 0 0 0 836.941600.00 0 0 0 4408.2 0 0
0 0 0 0 0 81441700.00 0 0 0 4484.65 0 0
0 0 0 0 0 791.6541800.00 0 0 0 4561.6 0 0
0 0 0 0 0 848.6541900.00 0 0 0 4194.9 0 0
0 0 0 0 0 824.9542000.00 0 0 0 4270.6 0 0
0 0 0 0 0 801.842100.00 0 0 0 4346.8 0 0
0 0 0 0 0 779.242200.00 0 0 0 4423.55 0 0
0 0 0 0 0 757.142300.00 0 0 0 4500.85 0 0
0 0 0 0 0 778.5542400.00 0 0 0 4397.75 0 0
0 0 0 0 0 756.442500.00 0 0 0 4475 0 0
0 0 0 0 0 745.842600.00 0 0 0 4453.35 0 0
0 0 0 0 0 847.642700.00 0 0 0 3968.05 0 0
0 0 0 0 0 823.142800.00 0 0 0 4043 0 0
0 0 0 0 0 799.242900.00 0 0 0 4118.55 0 0
0 0 0 0 0 775.943000.00 0 0 0 4194.65 0 0
0 0 0 0 0 753.1543100.00 0 0 0 4271.35 0 0
0 0 0 0 0 730.9543200.00 0 0 0 4348.6 0 0
0 0 0 0 0 709.343300.00 0 0 0 4426.4 0 0
0 0 0 0 0 761.1543400.00 0 0 0 4238.35 0 0
0 0 0 0 0 738.7543500.00 0 0 0 4315.4 0 0
0 0 0 0 0 716.8543600.00 0 0 0 4392.95 0 0
0 0 0 0 0 693.8543700.00 0 0 0 4469.4 0 0
0 0 0 0 0 701.943800.00 0 0 0 4245.3 0 0
0 0 0 0 0 678.6543900.00 0 0 0 4321.55 0 0
0 0 0 0 0 657.5544000.00 0 0 0 4399.95 0 0
0 0 0 0 0 657.2544100.00 0 0 0 4219.6 0 0
0 0 0 0 0 636.244200.00 0 0 0 4298.05 0 0
0 0 0 0 0 615.744300.00 0 0 0 4377.05 0 0
0 0 0 0 0 801.5544400.00 0 0 0 3798.35 0 0
0 0 0 0 0 777.0544500.00 0 0 0 3873.4 0 0
0 0 0 0 0 753.1544600.00 0 0 0 3949 0 0
0 0 0 0 0 729.944700.00 0 0 0 4025.3 0 0
0 0 0 0 0 707.244800.00 0 0 0 4102.15 0 0
0 0 0 0 0 685.1544900.00 0 0 0 4179.55 0 0
0 0 0 0 0 661.8545000.00 0 0 0 4255.8 0 0
0 0 0 0 0 640.845100.00 0 0 0 4334.3 0 0
0 0 0 0 0 620.345200.00 0 0 0 4413.3 0 0
Highest Open Interest at 40000 Put Side is 25 Contract Highest Open Interest at 40700 Call Side is 25 Contract PCR : 1

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 4714.933800.00 0 0 0 537.85 0 0
0 0 0 0 0 4637.4533900.00 0 0 0 559.7 0 0
0 0 0 0 0 4560.634000.00 0 0 0 582.2 0 0
0 0 0 0 0 4484.3534100.00 0 0 0 605.3 0 0
0 0 0 0 0 4408.834200.00 0 0 0 629.1 0 0
0 0 0 0 0 4333.934300.00 0 0 0 653.55 0 0
0 0 0 0 0 426134400.00 0 0 0 680 0 0
0 0 0 0 0 4187.3534500.00 0 0 0 705.65 0 0
0 0 0 0 0 4114.434600.00 0 0 0 732 0 0
0 0 0 0 0 4042.134700.00 0 0 0 759.05 0 0
0 0 0 0 0 3970.534800.00 0 0 0 786.8 0 0
0 0 0 0 0 3899.634900.00 0 0 0 815.25 0 0
0 0 0 0 0 3829.435000.00 0 0 0 844.4 0 0
0 0 0 0 0 3758.535100.00 0 0 0 872.8 0 0
0 0 0 0 0 3689.8535200.00 0 0 0 903.55 0 0
0 0 0 0 0 3621.9535300.00 0 0 0 934.95 0 0
0 0 0 0 0 3554.835400.00 0 0 0 967.1 0 0
0 0 0 0 0 3488.3535500.00 0 0 0 1000 0 0
0 0 0 0 0 3422.6535600.00 0 0 0 1033.65 0 0
0 0 0 0 0 3357.735700.00 0 0 0 1068.05 0 0
0 0 0 0 0 3293.535800.00 0 0 0 1103.2 0 0
0 0 0 0 0 3230.0535900.00 0 0 0 1139.05 0 0
0 0 0 0 0 3167.3536000.00 0 0 0 1175.7 0 0
0 0 0 0 0 3105.436100.00 0 0 0 1213.1 0 0
0 0 0 0 0 3044.2536200.00 0 0 0 1251.3 0 0
0 0 0 0 0 2983.836300.00 0 0 0 1290.2 0 0
0 0 0 0 0 2924.236400.00 0 0 0 1329.9 0 0
0 0 0 0 0 2865.336500.00 0 0 0 1370.35 0 0
0 0 0 0 0 2807.236600.00 0 0 0 1411.6 0 0
0 0 0 0 0 2749.8536700.00 0 0 0 1453.6 0 0
0 0 0 0 0 2693.336800.00 0 0 0 1496.35 0 0
0 0 0 0 0 2637.536900.00 0 0 0 1539.9 0 0
0 0 0 0 0 2582.4537000.00 0 0 0 1584.2 0 0
0 0 0 0 0 2528.237100.00 0 0 0 1629.3 0 0
0 0 0 0 0 2474.737200.00 0 0 0 1675.15 0 0
0 0 0 0 0 242237300.00 0 0 0 1721.75 0 0
0 0 0 0 0 2370.0537400.00 0 0 0 1769.15 0 0
0 0 0 0 0 2318.937500.00 0 0 0 1817.3 0 0
0 0 0 0 0 2268.537600.00 0 0 0 1866.25 0 0
0 0 0 0 0 2218.737700.00 0 0 0 1915.8 0 0
0 0 0 0 0 2169.837800.00 0 0 0 1966.25 0 0
0 0 0 0 0 2121.737900.00 0 0 0 2017.5 0 0
0 0 0 0 0 2074.3538000.00 0 0 0 2069.45 0 0
0 0 0 0 0 2027.7538100.00 0 0 0 2122.2 0 0
0 0 0 0 0 1981.938200.00 0 0 0 2175.7 0 0
0 0 0 0 0 1936.838300.00 0 0 0 2229.9 0 0
0 0 0 0 0 1892.4538400.00 0 0 0 2284.9 0 0
0 0 0 0 0 1848.838500.00 0 0 0 2340.6 0 0
0 0 0 0 0 1805.9538600.00 0 0 0 2397.1 0 0
0 0 0 0 0 1763.838700.00 0 0 0 2454.3 0 0
0 0 0 0 0 1722.438800.00 0 0 0 2512.2 0 0
0 0 0 0 0 1681.738900.00 0 0 0 2570.85 0 0
0 0 0 0 0 1641.7539000.00 0 0 0 2630.2 0 0
0 0 0 0 0 1602.4539100.00 0 0 0 2690.3 0 0
0 0 0 0 0 1563.939200.00 0 0 0 2751.1 0 0
0 0 0 0 0 1526.139300.00 0 0 0 2812.6 0 0
0 0 0 0 0 1488.9539400.00 0 0 0 2874.8 0 0
0 0 0 0 0 1452.539500.00 0 0 0 2937.65 0 0
0 0 0 0 0 1416.739600.00 0 0 0 3001.25 0 0
0 0 0 0 0 1381.639700.00 0 0 0 3065.5 0 0
0 0 0 0 0 1347.239800.00 0 0 0 3130.4 0 0
0 0 0 0 0 1313.4539900.00 0 0 0 3196 0 0
0 0 0 0 0 1280.3540000.00 0 0 0 3262.25 0 25
0 0 0 0 0 1247.9540100.00 0 0 0 3329.15 0 0
0 0 0 0 0 1216.1540200.00 0 0 0 3396.7 0 0
0 0 0 0 0 118540300.00 0 0 0 3464.9 0 0
0 0 0 0 0 1154.4540400.00 0 0 0 3533.7 0 0
0 0 0 0 0 1124.640500.00 0 0 0 3603.15 0 0
0 0 0 0 0 1095.340600.00 0 0 0 3673.2 0 0
25 25 1036.9 1036.9 82.05 80040700.00 0 0 0 3743.85 0 0
0 0 0 0 0 1038.5540800.00 0 0 0 3815.15 0 0
0 0 0 0 0 1011.140900.00 0 0 0 3887 0 0
0 0 0 0 0 984.241000.00 0 0 0 3959.45 0 0
0 0 0 0 0 957.941100.00 0 0 0 4032.5 0 0
0 0 0 0 0 932.241200.00 0 0 0 4106.1 0 0
0 0 0 0 0 908.7541300.00 0 0 0 4182 0 0
0 0 0 0 0 884.2541400.00 0 0 0 4256.85 0 0
0 0 0 0 0 860.341500.00 0 0 0 4332.25 0 0
0 0 0 0 0 836.941600.00 0 0 0 4408.2 0 0
0 0 0 0 0 81441700.00 0 0 0 4484.65 0 0
0 0 0 0 0 791.6541800.00 0 0 0 4561.6 0 0
0 0 0 0 0 848.6541900.00 0 0 0 4194.9 0 0
0 0 0 0 0 824.9542000.00 0 0 0 4270.6 0 0
0 0 0 0 0 801.842100.00 0 0 0 4346.8 0 0
0 0 0 0 0 779.242200.00 0 0 0 4423.55 0 0
0 0 0 0 0 757.142300.00 0 0 0 4500.85 0 0
0 0 0 0 0 778.5542400.00 0 0 0 4397.75 0 0
0 0 0 0 0 756.442500.00 0 0 0 4475 0 0
0 0 0 0 0 745.842600.00 0 0 0 4453.35 0 0
0 0 0 0 0 847.642700.00 0 0 0 3968.05 0 0
0 0 0 0 0 823.142800.00 0 0 0 4043 0 0
0 0 0 0 0 799.242900.00 0 0 0 4118.55 0 0
0 0 0 0 0 775.943000.00 0 0 0 4194.65 0 0
0 0 0 0 0 753.1543100.00 0 0 0 4271.35 0 0
0 0 0 0 0 730.9543200.00 0 0 0 4348.6 0 0
0 0 0 0 0 709.343300.00 0 0 0 4426.4 0 0
0 0 0 0 0 761.1543400.00 0 0 0 4238.35 0 0
0 0 0 0 0 738.7543500.00 0 0 0 4315.4 0 0
0 0 0 0 0 716.8543600.00 0 0 0 4392.95 0 0
0 0 0 0 0 693.8543700.00 0 0 0 4469.4 0 0
0 0 0 0 0 701.943800.00 0 0 0 4245.3 0 0
0 0 0 0 0 678.6543900.00 0 0 0 4321.55 0 0
0 0 0 0 0 657.5544000.00 0 0 0 4399.95 0 0
0 0 0 0 0 657.2544100.00 0 0 0 4219.6 0 0
0 0 0 0 0 636.244200.00 0 0 0 4298.05 0 0
0 0 0 0 0 615.744300.00 0 0 0 4377.05 0 0
0 0 0 0 0 801.5544400.00 0 0 0 3798.35 0 0
0 0 0 0 0 777.0544500.00 0 0 0 3873.4 0 0
0 0 0 0 0 753.1544600.00 0 0 0 3949 0 0
0 0 0 0 0 729.944700.00 0 0 0 4025.3 0 0
0 0 0 0 0 707.244800.00 0 0 0 4102.15 0 0
0 0 0 0 0 685.1544900.00 0 0 0 4179.55 0 0
0 0 0 0 0 661.8545000.00 0 0 0 4255.8 0 0
0 0 0 0 0 640.845100.00 0 0 0 4334.3 0 0
0 0 0 0 0 620.345200.00 0 0 0 4413.3 0 0
Highest Open Interest at 40000 Put Side is 25 Contract Highest Open Interest at 45200 Call Side is 0 Contract PCR : INF

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 4714.933800.00 0 0 0 537.85 0 0
0 0 0 0 0 4637.4533900.00 0 0 0 559.7 0 0
0 0 0 0 0 4560.634000.00 0 0 0 582.2 0 0
0 0 0 0 0 4484.3534100.00 0 0 0 605.3 0 0
0 0 0 0 0 4408.834200.00 0 0 0 629.1 0 0
0 0 0 0 0 4333.934300.00 0 0 0 653.55 0 0
0 0 0 0 0 426134400.00 0 0 0 680 0 0
0 0 0 0 0 4187.3534500.00 0 0 0 705.65 0 0
0 0 0 0 0 4114.434600.00 0 0 0 732 0 0
0 0 0 0 0 4042.134700.00 0 0 0 759.05 0 0
0 0 0 0 0 3970.534800.00 0 0 0 786.8 0 0
0 0 0 0 0 3899.634900.00 0 0 0 815.25 0 0
0 0 0 0 0 3829.435000.00 0 0 0 844.4 0 0
0 0 0 0 0 3758.535100.00 0 0 0 872.8 0 0
0 0 0 0 0 3689.8535200.00 0 0 0 903.55 0 0
0 0 0 0 0 3621.9535300.00 0 0 0 934.95 0 0
0 0 0 0 0 3554.835400.00 0 0 0 967.1 0 0
0 0 0 0 0 3488.3535500.00 0 0 0 1000 0 0
0 0 0 0 0 3422.6535600.00 0 0 0 1033.65 0 0
0 0 0 0 0 3357.735700.00 0 0 0 1068.05 0 0
0 0 0 0 0 3293.535800.00 0 0 0 1103.2 0 0
0 0 0 0 0 3230.0535900.00 0 0 0 1139.05 0 0
0 0 0 0 0 3167.3536000.00 0 0 0 1175.7 0 0
0 0 0 0 0 3105.436100.00 0 0 0 1213.1 0 0
0 0 0 0 0 3044.2536200.00 0 0 0 1251.3 0 0
0 0 0 0 0 2983.836300.00 0 0 0 1290.2 0 0
0 0 0 0 0 2924.236400.00 0 0 0 1329.9 0 0
0 0 0 0 0 2865.336500.00 0 0 0 1370.35 0 0
0 0 0 0 0 2807.236600.00 0 0 0 1411.6 0 0
0 0 0 0 0 2749.8536700.00 0 0 0 1453.6 0 0
0 0 0 0 0 2693.336800.00 0 0 0 1496.35 0 0
0 0 0 0 0 2637.536900.00 0 0 0 1539.9 0 0
0 0 0 0 0 2582.4537000.00 0 0 0 1584.2 0 0
0 0 0 0 0 2528.237100.00 0 0 0 1629.3 0 0
0 0 0 0 0 2474.737200.00 0 0 0 1675.15 0 0
0 0 0 0 0 242237300.00 0 0 0 1721.75 0 0
0 0 0 0 0 2370.0537400.00 0 0 0 1769.15 0 0
0 0 0 0 0 2318.937500.00 0 0 0 1817.3 0 0
0 0 0 0 0 2268.537600.00 0 0 0 1866.25 0 0
0 0 0 0 0 2218.737700.00 0 0 0 1915.8 0 0
0 0 0 0 0 2169.837800.00 0 0 0 1966.25 0 0
0 0 0 0 0 2121.737900.00 0 0 0 2017.5 0 0
0 0 0 0 0 2074.3538000.00 0 0 0 2069.45 0 0
0 0 0 0 0 2027.7538100.00 0 0 0 2122.2 0 0
0 0 0 0 0 1981.938200.00 0 0 0 2175.7 0 0
0 0 0 0 0 1936.838300.00 0 0 0 2229.9 0 0
0 0 0 0 0 1892.4538400.00 0 0 0 2284.9 0 0
0 0 0 0 0 1848.838500.00 0 0 0 2340.6 0 0
0 0 0 0 0 1805.9538600.00 0 0 0 2397.1 0 0
0 0 0 0 0 1763.838700.00 0 0 0 2454.3 0 0
0 0 0 0 0 1722.438800.00 0 0 0 2512.2 0 0
0 0 0 0 0 1681.738900.00 0 0 0 2570.85 0 0
0 0 0 0 0 1641.7539000.00 0 0 0 2630.2 0 0
0 0 0 0 0 1602.4539100.00 0 0 0 2690.3 0 0
0 0 0 0 0 1563.939200.00 0 0 0 2751.1 0 0
0 0 0 0 0 1526.139300.00 0 0 0 2812.6 0 0
0 0 0 0 0 1488.9539400.00 0 0 0 2874.8 0 0
0 0 0 0 0 1452.539500.00 0 0 0 2937.65 0 0
0 0 0 0 0 1416.739600.00 0 0 0 3001.25 0 0
0 0 0 0 0 1381.639700.00 0 0 0 3065.5 0 0
0 0 0 0 0 1347.239800.00 0 0 0 3130.4 0 0
0 0 0 0 0 1313.4539900.00 0 0 0 3196 0 0
0 0 0 0 0 1280.3540000.00 0 0 0 3262.25 0 25
0 0 0 0 0 1247.9540100.00 0 0 0 3329.15 0 0
0 0 0 0 0 1216.1540200.00 0 0 0 3396.7 0 0
0 0 0 0 0 118540300.00 0 0 0 3464.9 0 0
0 0 0 0 0 1154.4540400.00 0 0 0 3533.7 0 0
0 0 0 0 0 1124.640500.00 0 0 0 3603.15 0 0
0 0 0 0 0 1095.340600.00 0 0 0 3673.2 0 0
0 0 0 0 0 1066.6540700.00 0 0 0 3743.85 0 0
0 0 0 0 0 1038.5540800.00 0 0 0 3815.15 0 0
0 0 0 0 0 1011.140900.00 0 0 0 3887 0 0
0 0 0 0 0 984.241000.00 0 0 0 3959.45 0 0
0 0 0 0 0 957.941100.00 0 0 0 4032.5 0 0
0 0 0 0 0 932.241200.00 0 0 0 4106.1 0 0
0 0 0 0 0 908.7541300.00 0 0 0 4182 0 0
0 0 0 0 0 884.2541400.00 0 0 0 4256.85 0 0
0 0 0 0 0 860.341500.00 0 0 0 4332.25 0 0
0 0 0 0 0 836.941600.00 0 0 0 4408.2 0 0
0 0 0 0 0 81441700.00 0 0 0 4484.65 0 0
0 0 0 0 0 791.6541800.00 0 0 0 4561.6 0 0
0 0 0 0 0 848.6541900.00 0 0 0 4194.9 0 0
0 0 0 0 0 824.9542000.00 0 0 0 4270.6 0 0
0 0 0 0 0 801.842100.00 0 0 0 4346.8 0 0
0 0 0 0 0 779.242200.00 0 0 0 4423.55 0 0
0 0 0 0 0 757.142300.00 0 0 0 4500.85 0 0
0 0 0 0 0 778.5542400.00 0 0 0 4397.75 0 0
0 0 0 0 0 756.442500.00 0 0 0 4475 0 0
0 0 0 0 0 745.842600.00 0 0 0 4453.35 0 0
0 0 0 0 0 847.642700.00 0 0 0 3968.05 0 0