info@tamealps.com +91 94145 70283
Highest Open Interest at 15000 Put Side is 4124500 Contract Highest Open Interest at 17000 Call Side is 6171250 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 1520.514300.00 2.45 2.95 1 1.25 373,350 1,146,750
0 0 0 0 0 1470.5514350.00 2.3 3.3 1 1.3 75,700 108,250
0 0 0 0 0 1420.714400.00 1 3.45 1 1.4 33,600 381,350
0 0 1349.6 1407.85 1347.35 1347.3514450.00 3.05 4 1.2 1.5 40,200 95,750
600 350 1441.9 1441.9 1312 1331.2514500.00 3.35 4.35 1.35 1.7 297,250 1,608,250
0 0 0 0 0 1271.2514550.00 4.05 4.9 1.35 1.65 21,100 93,050
0 0 1191 1377.9 1179.5 1377.914600.00 3.7 5.55 1.6 1.9 214,350 1,281,450
0 0 0 0 0 1531.8514650.00 4.6 6.2 1.65 1.95 -171,950 1,708,650
0 0 0 0 0 1081.0514700.00 4.35 7.3 1.9 2.3 -708,050 1,873,000
50 0 0 0 0 1149.0514750.00 5.05 8.4 2 2.45 173,800 454,100
0 0 0 0 0 1521.1514800.00 5.4 9.65 2.45 2.95 313,250 1,438,850
50 50 946.3 1018.85 946.3 982.614850.00 7.9 11.2 2.7 3.4 123,900 360,650
2,250 850 1022 1065 947.65 947.714900.00 8.05 13.1 3.7 4.45 810,900 1,835,200
0 0 0 0 0 1009.5514950.00 8.6 15.3 4.05 5.2 154,400 334,500
27,900 -4,450 842.3 975.25 775.15 833.515000.00 9.75 18.15 5.5 6.55 975,100 4,124,500
1,500 1,300 775.05 916.6 766.1 786.7515050.00 15.05 21.1 6.5 8.1 189,300 346,800
2,700 1,250 745 873.85 685.05 734.9515100.00 18.85 24.85 8.4 9.75 700,900 1,615,450
1,500 800 699.4 829.25 672.95 693.815150.00 21.6 29.25 10.05 12 231,850 359,150
20,500 9,100 650.4 781.7 589.25 644.7515200.00 14.95 34.7 12.6 15.05 587,000 1,933,700
4,300 1,050 605.75 725.6 550.05 601.5515250.00 19.85 40.75 15.65 18.8 331,850 626,750
33,750 -6,000 556.9 695.05 500.5 560.0515300.00 23.6 48.15 19.15 23 644,100 1,912,650
2,600 -250 518.95 639.25 463.75 520.2515350.00 24 56.4 22.8 27.35 158,100 394,950
28,000 3,850 471.2 599.9 418.65 470.3515400.00 40.2 67 26.75 33.25 303,700 1,758,550
7,350 2,300 425.05 550 379.6 431.115450.00 45.7 77.85 31.45 40.95 85,700 326,800
154,900 -4,300 387.55 509.95 335.85 383.1515500.00 68.45 89.8 36.85 49.05 585,500 2,896,900
15,250 2,050 331.25 463.3 299.45 348.215550.00 86.85 104 43 58.9 130,400 361,950
92,050 3,100 327.6 424 262 306.8515600.00 78.05 120.2 50.65 69.65 475,800 1,641,350
38,950 3,800 267.35 380.65 228.2 267.615650.00 103.85 138 59.1 83.2 85,050 348,400
291,650 31,650 240.8 343.65 197 23515700.00 119.2 158.55 69.3 97.55 631,900 1,974,100
99,350 -89,300 232 305 168 201.615750.00 128.05 181 81.2 115.55 144,950 512,600
1,873,750 528,900 198.75 269.55 141.8 172.2515800.00 150.5 204.9 95 134.5 1,038,250 3,096,750
835,950 148,200 170 234.7 117.45 145.115850.00 181.2 231.1 110.15 156.3 317,450 624,950
2,287,600 712,000 121.1 202.35 96.6 119.715900.00 202.9 260.25 127.45 182.3 110,100 1,006,600
919,000 428,000 115 172 78.3 97.6515950.00 236.2 291.7 147.55 210.4 -36,050 222,700
4,916,700 659,100 81 144.4 62.55 78.3516000.00 245.75 325 170 239.75 -482,000 1,399,650
1,016,650 302,650 73.05 119.6 49.15 61.416050.00 291.55 361.9 195.7 273.65 4,000 90,100
5,082,900 901,750 50 97.45 38.25 47.4516100.00 334.8 397.25 223.4 309.55 21,000 241,550
1,081,500 374,700 55.25 78.5 30 36.416150.00 377.5 438 254.75 347.7 -11,500 39,900
5,269,800 1,306,100 33 61.9 23.1 27.616200.00 407.1 479.45 288.05 391.1 -70,950 231,000
1,090,900 213,350 27.15 48.5 17.15 20.6516250.00 471.85 506.9 325.1 428.9 -3,300 21,800
3,637,950 665,600 29.9 37.7 12.8 15.316300.00 497.3 567.35 362.5 477.25 -11,650 156,800
1,169,400 470,600 15.5 28.75 9.5 11.2516350.00 567.8 614.9 410 522.5 -1,450 10,300
3,758,300 1,157,950 14 21.7 7.2 8.416400.00 580.5 656.75 448 566.35 750 95,650
1,548,750 900,450 10.6 16.4 5.1 6.3516450.00 659.8 685 508.9 618.8 1,000 10,550
5,661,300 1,576,850 7.85 12.3 4.65 516500.00 673.75 753.65 538.6 665.25 -6,350 161,750
894,600 143,800 6.9 9.25 3.75 416550.00 746.9 795.25 589.05 705 50 4,350
3,256,450 313,050 4.75 7 3.1 3.3516600.00 789.1 828.5 639.05 766.7 -3,450 62,650
4,247,300 3,467,250 4.95 5.6 2.85 316650.00 832.8 879.7 698.4 805.1 2,300 5,850
4,098,450 1,866,650 3.8 4.55 2.35 2.516700.00 886.25 945.85 740 869.25 2,600 41,350
1,181,300 451,750 3.65 3.95 2.05 2.316750.00 932.95 960.1 823.25 895.6 -2,350 6,350
2,560,900 -2,006,900 3.25 3.65 1.35 216800.00 999.1 1009.85 832.8 962.7 -1,450 61,850
530,700 -94,400 3.2 3.2 1.7 1.916850.00 1040.75 1057.8 905 1003 300 3,300
1,586,700 -662,050 2.85 3.4 1.55 1.7516900.00 1099.55 1108.2 941 1048.45 -900 42,500
315,700 -58,500 2.5 3.05 1.65 1.7516950.00 1155.7 1155.7 976.25 1090.3 -150 2,100
6,171,250 -136,450 2.8 2.9 1.5 1.6517000.00 1195.1 1230 1032.45 1163.4 -5,550 82,250
377,500 -4,150 2.9 2.95 1.5 1.6517050.00 1223.65 1284.65 1150.9 1218.5 0 1,800
858,900 -233,750 1.75 2.3 1.3 1.517100.00 1241 1268.65 1181 1258.65 -350 15,250
160,800 2,050 2.2 2.2 1.45 1.617150.00 1200 1283.5 1200 1283.5 -150 1,400
709,700 -329,450 1.75 2.15 1.25 1.4517200.00 1420.1 1420.1 1245 1351.5 -650 20,600
162,400 -43,200 1.7 2.3 1.25 1.517250.00 1369.6 1369.6 1369.6 1369.6 0 4,500
983,800 -130,200 1.75 2.05 1.2 1.417300.00 1405 1475 1332.95 1475 -300 49,000
78,800 -19,150 2 2.2 1.15 1.417350.00 1472.85 1542.9 1472.85 1479.4 0 650
220,350 -40,450 2.15 2.15 1.1 1.317400.00 1467.2 1560 1467.2 1560 -100 10,300
30,100 -6,950 1.8 1.9 1.1 1.317450.00 1599.05 1599.05 1599.05 1599.05 0 300
2,352,600 -1,419,750 2.45 2.45 1 1.2517500.00 1609 1729.25 1585.1 1674.2 0 31,300
33,150 -7,400 1.9 1.95 1.05 1.2517550.00 1675.65 1675.65 1675.65 1675.65 50 1,350
679,450 -159,350 2.45 2.6 0.95 1.217600.00 0 0 0 1816.7 0 2,600
18,200 -1,650 1.9 1.9 1.05 1.1517650.00 0 0 0 1634.85 0 150
182,800 -76,550 2.5 2.5 1.05 1.217700.00 0 0 0 1928.45 0 3,550
65,050 -4,800 1.85 1.9 0.95 1.1517750.00 1837.65 1837.65 1837.65 1837.65 50 900
164,500 -45,050 1.7 1.7 0.9 1.1517800.00 1855.35 1913.9 1855.35 1913.9 -50 12,200
7,300 -7,050 1.8 1.8 0.9 1.0517850.00 1930.4 1930.4 1930.4 1930.4 50 150
68,000 -25,450 1.35 3.25 1.05 1.1517900.00 0 0 0 2037.45 0 450
8,000 2,650 2.05 2.05 1.1 1.217950.00 0 0 0 1731.25 0 50
1,507,200 -299,650 1.5 1.6 0.95 1.118000.00 2185.15 2229.9 2116.05 2141.65 0 8,650
8,650 -650 1.5 1.5 1 1.1518050.00 0 0 0 2060.7 0 300
24,100 -3,700 1.65 1.75 0.95 1.118100.00 0 0 0 2311.5 0 550
4,100 2,050 1.65 1.85 1 1.1518150.00 2250.4 2250.4 2250.4 2250.4 50 1,150
58,200 2,300 1.7 2 0.9 1.0518200.00 0 0 0 2360 0 250
24,500 -650 1.55 1.55 1.05 1.218250.00 2319.5 2336 2319.5 2336 50 100
19,650 550 1.45 1.5 0.95 1.0518300.00 0 0 0 2440 0 250
4,300 -350 2.05 2.25 0.95 1.118350.00 2445.5 2445.5 2445.5 2445.5 50 150
9,100 -2,100 1.35 1.5 0.9 1.0518400.00 0 0 0 1920.9 0 150
5,650 3,650 1.5 1.5 0.9 118450.00 2542.75 2542.75 2542.75 2542.75 50 50
727,800 -2,300 1.6 1.6 0.9 1.0518500.00 2614.6 2614.6 2586.75 2586.75 0 400
3,500 -1,350 1.8 1.8 0.95 1.118550.00 2636.2 2636.2 2636.2 2636.2 50 200
16,300 -2,500 1.1 1.35 0.9 1.0518600.00 0 0 0 2800.65 0 2,850
3,250 -150 1.55 1.55 0.9 1.1518650.00 2717.75 2717.75 2717.75 2717.75 50 50
8,300 -4,200 1.35 1.5 0.95 118700.00 0 0 0 2429.65 0 100
5,750 750 1.55 1.55 0.85 118750.00 0 0 0 1544.6 0 0
19,450 -1,650 1.4 1.45 0.9 0.9518800.00 0 0 0 1452.45 0 50
3,450 950 1.4 1.4 0.95 0.9518850.00 0 0 0 1570.5 0 0
12,250 2,850 1.3 1.3 0.9 0.9518900.00 3054.15 3054.15 3054.15 3054.15 0 50
2,700 300 1.55 1.55 0.9 0.9518950.00 3041.95 3041.95 3041.95 3041.95 50 50
2,595,350 200,750 1.45 1.45 0.85 0.9519000.00 0 0 0 2677.7 0 50
2,750 -300 1.25 1.3 0.95 119050.00 3113 3113 3113 3113 50 50
29,500 1,350 1.2 1.2 0.85 0.9519100.00 0 0 0 1483.5 0 0
3,950 900 1.35 1.35 0.85 0.919150.00 3240.75 3240.75 3240.75 3240.75 50 50
55,900 -4,750 1.25 1.25 0.85 0.919200.00 0 0 0 3381.15 0 150
10,550 -1,000 1.15 1.15 0.75 0.8519250.00 3336.95 3336.95 3336.95 3336.95 50 50
36,900 -10,250 1.3 1.3 0.8 0.9519300.00 0 0 0 1342 0 0
15,350 -2,500 1.15 1.3 0.8 0.8519350.00 3435.9 3435.9 3435.9 3435.9 50 50
91,850 -61,750 1.2 1.2 0.8 0.919400.00 0 0 0 1421.35 0 0
31,050 12,100 1.25 1.25 0.8 0.919450.00 3534.95 3534.95 3534.95 3534.95 50 50
4,464,550 -28,800 1 1.05 0.7 0.8519500.00 0 0 0 3324.5 0 50
968,500 -79,250 1.15 1.2 0.7 0.8519550.00 0 0 0 3305.75 0 100
Highest Open Interest at 15000 Put Side is 3149400 Contract Highest Open Interest at 17000 Call Side is 6307700 Contract PCR : 0.45

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 1520.514300.00 2.2 2.9 1.7 2.3 773,400 773,400
0 0 0 0 0 1470.5514350.00 2.35 3.4 1.7 2.5 32,550 32,550
0 0 0 0 0 1420.714400.00 2.5 3.4 1.9 2.65 347,750 347,750
0 0 0 0 0 1370.814450.00 3.1 4.6 2 3 55,550 55,550
250 250 1509 1520 1294.35 1314.7514500.00 3.15 4.5 2.1 3.55 1,311,000 1,311,000
0 0 0 0 0 1271.2514550.00 3.15 4.8 2.5 3.9 71,950 71,950
0 0 0 0 0 1221.5514600.00 5.35 5.7 2.85 4.5 1,067,100 1,067,100
0 0 0 0 0 1531.8514650.00 9.9 9.95 3.35 5.05 507,000 1,880,600
0 0 1087.2 1087.2 1074.85 1081.0514700.00 8.25 8.25 3.8 5.8 1,433,050 2,581,050
50 0 0 0 0 1149.0514750.00 10.05 10.05 4.35 7.05 23,750 280,300
0 0 0 0 0 1521.1514800.00 8.2 9.85 5.05 8.3 431,650 1,125,600
0 0 0 0 0 1060.1514850.00 10.25 11.05 5.8 9.6 159,800 236,750
1,400 450 1071.95 1156.8 888 898.9514900.00 13.05 13.5 6.6 11.7 577,850 1,024,300
0 0 0 0 0 1009.5514950.00 20 20 7.6 13.55 125,450 180,100
32,350 9,950 986.55 1085 770 803.715000.00 18 19.25 8.85 16.25 1,579,950 3,149,400
200 50 930 930 928 93015050.00 26.65 26.65 10.05 18.75 97,200 157,500
1,450 450 890.85 942.1 681.1 700.815100.00 31.6 31.6 11.25 22.05 491,800 914,550
700 350 850 920 664.85 664.8515150.00 34.5 34.5 12.6 26 82,100 127,300
11,400 5,650 800 898.75 579.55 615.415200.00 33.7 36.35 14.85 30.9 399,750 1,346,700
3,250 2,850 737.1 772.6 533.95 555.315250.00 39.6 42.8 17.05 36.35 148,100 294,900
39,750 4,400 704.65 810.6 496.95 529.6515300.00 33.3 50.3 19.35 42.85 322,450 1,268,550
2,850 2,400 646.9 650.3 475 491.5515350.00 27 58.85 22.5 50.2 6,300 236,850
24,150 -3,900 620.2 710 418.8 446.4515400.00 15.6 68.4 15.6 58.4 572,450 1,454,850
5,050 -2,800 563.45 653.8 379.65 398.9515450.00 27 79.3 27 67.75 85,150 241,100
159,200 45,550 526.5 622.35 338 366.9515500.00 69.95 91.95 34.35 78.9 740,600 2,311,400
13,200 9,200 481 547.25 285.2 325.6515550.00 58.2 105.85 39.6 91.65 158,800 231,550
88,950 25,100 440.9 534.05 267.4 292.3515600.00 98 122 45.9 105.6 345,400 1,165,550
35,150 24,100 393.85 490.1 236.65 260.1515650.00 124.05 139.9 52.85 121.25 173,900 263,350
260,000 -65,000 363.9 450 206 228.915700.00 99 159.9 60.95 140.4 450,800 1,342,200
188,650 106,250 343 409.8 177.85 195.6515750.00 149.65 182 70.65 161.6 196,800 367,650
1,344,850 63,100 261 371.85 152 172.6515800.00 163.95 206.15 81.7 182.3 348,600 2,058,500
687,750 409,100 230.4 333.9 130 149.315850.00 132.6 233.5 94.5 203.45 99,050 307,500
1,575,600 -557,500 205.2 298.55 108.4 126.2515900.00 176 262.6 108.8 232.25 -769,400 896,500
491,000 302,100 171.95 264 90.05 105.115950.00 165.65 293.9 124.7 260.95 213,700 258,750
4,257,600 446,850 159 232.95 73.6 85.816000.00 199 329 142.85 296.4 -475,500 1,881,650
714,000 477,650 102 203.6 60.25 71.516050.00 206.1 365.15 163.05 326.15 59,500 86,100
4,181,150 1,962,450 106 176 47.9 57.4516100.00 241.15 402.1 186.3 366.7 -92,200 220,550
706,800 90,650 85.3 151.05 38.8 47.116150.00 261.65 439.85 211.15 409.05 14,950 51,400
3,963,700 810,600 81 128 30.7 36.816200.00 296.9 483.8 238.4 444.35 11,700 301,950
877,550 385,600 55.65 107.75 24.4 29.416250.00 334.9 517.55 269.35 491 -850 25,100
2,972,350 970,350 46.5 89.3 19.35 22.8516300.00 377.05 571 299.65 533.6 -12,650 168,450
698,800 297,850 39 73.4 15.35 18.3516350.00 429.35 619.8 335 596.6 -6,650 11,750
2,600,350 1,011,550 44.35 59.5 12.1 14.2516400.00 452.4 663.6 370 617.4 -7,500 94,900
648,300 409,300 26.25 47.7 9.5 11.216450.00 509.5 700 409.9 684.5 1,750 9,550
4,084,450 1,708,400 20.1 37.7 7.65 8.916500.00 587.35 760.05 448.55 714.85 -60,950 168,100
750,800 441,750 15.55 29.4 6.15 7.0516550.00 600.9 794.55 496.05 764.95 200 4,300
2,943,400 1,342,650 17.95 22.5 5.1 5.716600.00 624.9 845 535.9 811.4 6,000 66,100
780,050 519,200 11.8 17.25 4.35 4.816650.00 700 900 602.1 843.3 -200 3,550
2,231,800 872,750 9.35 13.2 3.6 416700.00 719.15 944.95 630.05 920 250 38,750
729,550 444,750 11.85 11.85 3.15 3.616750.00 793.3 976.45 705.3 954.5 -200 8,700
4,567,800 3,050,200 7 9.4 3 3.3516800.00 824.4 1043.7 724 1013.35 -1,950 63,300
625,100 393,250 6.6 7.5 2.6 2.916850.00 873 1103.9 776 1053.5 250 3,000
2,248,750 -563,450 4.65 6.55 2.45 2.8516900.00 1033.25 1131.8 820 1105.85 700 43,400
374,200 167,600 5.05 8.15 2.25 2.6516950.00 969.05 1194.25 900.15 1188.85 -100 2,250
6,307,700 1,547,200 3.95 4.8 2.15 2.6517000.00 1020 1250 914 1200.05 -3,950 87,800
381,650 264,300 3.4 4.6 2.05 2.5517050.00 1049.1 1250 984.85 1226.15 0 1,800
1,092,650 324,550 3 3.3 2 2.4517100.00 1110 1337.7 1018.9 1316.25 -500 15,600
158,750 49,300 3 6.05 1.85 2.317150.00 1122 1193 1122 1193 50 1,550
1,039,150 51,750 2.8 2.8 1.8 2.217200.00 1236.8 1438.65 1124.35 1407.65 -2,650 21,250
205,600 950 2.85 2.85 1.8 2.1517250.00 1235.35 1483.65 1235.35 1476.1 100 4,500
1,114,000 602,050 2.25 2.5 1.6 2.117300.00 1355 1517.35 1210 1469.65 -500 49,300
97,950 36,750 2.2 2.9 1.4 1.9517350.00 1370 1423.7 1308.75 1308.75 -100 650
260,800 -18,450 2.3 2.3 1.6 217400.00 1440 1637.6 1355.95 1627.15 -200 10,400
37,050 12,750 2.4 3 1.55 1.917450.00 0 0 0 1613 0 300
3,772,350 1,321,200 2.2 2.5 1.6 2.117500.00 1545 1734.9 1429.35 1713.85 -2,150 31,300
40,550 18,000 2.1 2.6 1.5 1.917550.00 0 0 0 1651.7 0 1,300
838,800 -8,100 1.95 2.2 1.5 1.9517600.00 1600 1824.8 1549.7 1816.7 250 2,600
19,850 7,150 1.95 2.3 1.45 1.9517650.00 1634.85 1634.85 1634.85 1634.85 -50 150
259,350 -16,600 1.55 2.45 1.45 1.917700.00 1697 1944.05 1651.95 1928.45 -150 3,550
69,850 53,700 1.9 2.6 1.35 1.6517750.00 1886.25 1950.55 1874 1947.35 0 850
209,550 -13,350 2.25 2.45 1.35 1.7517800.00 1842.9 2023.25 1713.55 2007.55 750 12,250
14,350 -1,250 1.8 2.15 1.25 1.8517850.00 0 0 0 1659.6 0 100
93,450 3,400 2.2 2.25 1.35 1.717900.00 1813.85 2037.45 1813.85 2037.45 0 450
5,350 1,400 1.85 2.05 1.3 1.8517950.00 0 0 0 1731.25 0 50
1,806,850 69,750 1.65 1.8 1.3 1.6518000.00 2055.05 2230.45 1907 2211.75 -50 8,650
9,300 4,400 2.05 2.05 1.25 1.6518050.00 2066.8 2066.8 2060.7 2060.7 -50 300
27,800 -1,050 1.8 1.95 1.3 1.618100.00 2311.5 2311.5 2311.5 2311.5 0 550
2,050 650 1.6 1.95 1.2 1.6518150.00 0 0 0 1681.75 0 1,100
55,900 -2,350 2.2 2.2 1.1 1.5518200.00 0 0 0 2360 0 250
25,150 16,300 2 2 1.1 1.518250.00 0 0 0 2450 0 50
19,100 250 2.2 2.25 1.1 1.5518300.00 0 0 0 2440 0 250
4,650 4,350 1.95 2 1.2 1.6518350.00 0 0 0 2568.65 0 100
11,200 500 1.8 1.85 1.15 1.5518400.00 0 0 0 1920.9 0 150
2,000 2,000 2.3 2.35 1.15 1.718450.00 0 0 0 1314.2 0 0
730,100 -32,850 1.9 1.9 1.2 1.5518500.00 2689.9 2689.9 2689.9 2689.9 0 400
4,850 4,850 1.6 1.9 1.2 1.718550.00 2503.35 3167 2503.35 3167 150 150
18,800 10,400 2.25 2.25 1.15 1.4518600.00 0 0 0 2800.65 0 2,850
3,400 3,400 1.25 1.95 1.2 1.6518650.00 0 0 0 1466.2 0 0
12,500 3,250 1.6 1.65 1.15 1.418700.00 0 0 0 2429.65 0 100
5,000 4,400 2.25 2.25 1.1 1.2518750.00 0 0 0 1544.6 0 0
21,100 -150 1.75 1.75 1.15 1.418800.00 0 0 0 1452.45 0 50
2,500 2,500 1.95 1.95 0.95 1.418850.00 0 0 0 1570.5 0 0
9,400 750 1.65 1.65 1.05 1.3518900.00 2885.25 2885.25 2885.25 2885.25 50 50
2,400 2,400 1.25 1.7 1.05 1.518950.00 0 0 0 1510.95 0 0
2,394,600 43,650 1.6 1.7 0.95 1.3519000.00 0 0 0 2677.7 0 50
3,050 3,050 1.2 1.4 1.1 1.319050.00 0 0 0 1442.8 0 0
28,150 14,600 2 2 1 1.319100.00 0 0 0 1483.5 0 0
3,050 3,050 1.25 1.35 1.05 1.319150.00 0 0 0 1524.6 0 0
60,650 55,500 1.9 1.9 1 1.3519200.00 0 0 0 3381.15 0 150
11,550 9,100 1.35 1.45 1 1.219250.00 0 0 0 1303 0 0
47,150 34,750 2 2 0.95 1.2519300.00 0 0 0 1342 0 0
17,850 15,500 1.7 1.9 0.95 1.2519350.00 0 0 0 1381.45 0 0
153,600 106,700 1.85 1.85 0.95 1.219400.00 0 0 0 1421.35 0 0
18,950 12,700 1.65 1.65 0.9 1.219450.00 0 0 0 1461.65 0 0
4,493,350 1,042,550 0.95 1.45 0.9 1.2519500.00 0 0 0 3324.5 0 50
1,047,750 260,500 1.55 1.55 0.9 1.2519550.00 0 0 0 3305.75 0 100
Highest Open Interest at 16000 Put Side is 1105550 Contract Highest Open Interest at 17000 Call Side is 1292700 Contract PCR : 0.55

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 1507.114750.00 3.65 13.7 2.65 4.1 73,100 73,100
0 0 0 0 0 1521.1514800.00 6.35 11.1 3.5 4.75 87,500 142,450
0 0 0 0 0 1471.514850.00 6.65 12.7 4.4 5.7 5,150 8,500
0 0 0 0 0 153314900.00 7.7 14.85 4.6 6.2 73,350 208,750
0 0 0 0 0 1483.514950.00 9.15 17 5.85 7.35 2,500 16,750
200 50 1293.55 1293.55 1009.5 115815000.00 8.95 20.35 6.1 8.5 420,400 630,800
0 0 0 0 0 1181.115050.00 7.4 22.4 7.35 9.35 12,700 17,450
150 100 1197.15 1197.15 1175.2 1175.215100.00 14.85 26.35 8.1 10.85 89,600 143,900
200 150 991.6 1015.15 991.6 1015.1515150.00 9.9 28.5 8.85 12.6 6,250 12,150
250 200 963.8 1024.1 939.4 100115200.00 19.1 34.65 10.6 14.5 154,500 348,150
50 0 0 0 0 1128.415250.00 14.95 39.15 11.95 16.85 10,000 25,100
200 100 1005.45 1005.45 844.25 856.3515300.00 21.7 45.35 12 19.5 117,250 431,050
150 50 787.45 787.45 787.45 787.4515350.00 19 50.25 16 23.2 4,100 33,250
1,100 1,000 908.75 908.75 734.2 812.415400.00 24.6 58.25 18.7 26.2 166,350 348,950
500 100 865.85 865.85 701 780.5515450.00 24.45 65.55 21.35 29.9 55,100 63,100
16,450 7,850 819 829.95 572.55 706.415500.00 37.85 74.3 24.2 35.05 160,750 813,200
300 0 774.4 774.4 596.6 687.6515550.00 37.05 82.7 28 40 39,650 45,400
2,950 2,100 722.75 736.95 500 620.815600.00 40.6 95 32.15 46.7 139,500 354,550
900 450 684.5 684.5 492 575.0515650.00 47.95 106.5 36.65 53.05 19,000 27,200
7,250 3,500 623.6 634 420.5 534.715700.00 52 120.9 42.2 60.15 232,500 456,250
1,200 850 568.15 568.15 385.15 509.5515750.00 55.05 135.2 48.3 68.65 26,750 72,650
28,050 8,150 551 563.55 349.1 454.9515800.00 82.05 151.1 55.1 78.15 123,950 631,950
1,850 1,250 444.45 454.75 318 410.4515850.00 81.2 166.7 62.95 89.5 44,750 61,050
26,400 12,550 458.7 477.5 285.85 381.0515900.00 99 188.7 72.5 100.5 110,000 346,150
3,250 2,300 433.9 433.9 257.65 343.215950.00 100.2 208.95 83.05 116.45 5,950 33,150
267,300 199,750 375.55 405.7 229.1 311.6516000.00 120 233.25 94.45 132.1 386,800 1,105,550
16,350 14,150 351.8 368.45 204.5 278.7516050.00 128.05 256.4 108 149.65 6,500 35,700
395,550 349,750 306.35 333.25 180 249.3516100.00 130 283 121.8 167.55 284,350 478,500
100,550 95,200 282.05 299.8 159.35 218.0516150.00 166.85 311.65 137.75 190.5 60,950 95,150
864,600 707,150 238 266.6 139 192.316200.00 217 341.85 154.55 210.75 320,600 644,000
110,550 65,050 224.85 236.35 120.55 168.616250.00 200.05 369.9 174.85 237.8 -150 40,300
857,900 556,750 191.1 209.5 104.6 145.516300.00 243.8 405 195.75 261.05 58,900 252,900
133,950 54,150 167.9 183.65 89.9 123.9516350.00 269.05 440 220 293.75 -7,700 17,850
1,045,850 642,550 145.95 159.95 76.2 104.3516400.00 279.8 476 245 326.7 -47,750 115,800
102,200 28,900 128.5 138.1 64.95 89.316450.00 315.2 508.55 274.05 358.45 -2,800 7,700
1,254,150 581,300 106.1 118 54.8 73.8516500.00 344.8 555.55 303.05 393.9 -1,300 176,550
148,200 75,650 94.5 100.65 46.35 61.516550.00 376.4 537.2 334.5 439.5 -150 5,800
650,600 96,000 77.6 84 38.45 51.116600.00 407.7 627.25 371.2 475.4 -7,150 35,700
102,800 33,400 64.6 71.45 32.05 42.416650.00 446.6 657.85 416.75 511.95 -200 4,400
741,950 182,700 55 58.6 26.35 34.0516700.00 471.95 719.05 446.1 556.7 -3,800 32,700
101,400 5,800 49.95 49.95 22.6 27.616750.00 498.5 736.95 498.5 601.5 1,950 7,050
714,800 105,700 38.55 40.65 19 22.416800.00 547.1 815.9 528.5 641.85 -4,450 23,600
163,550 43,150 32.7 34.1 16.3 17.8516850.00 595.45 827.6 592.1 681.8 550 2,700
518,950 62,150 26.9 28.8 13.6 14.5516900.00 634.55 896.65 615.65 728.65 15,500 35,300
68,500 5,900 20.75 24 11.05 12.0516950.00 684.35 779.6 684.3 763.85 0 2,000
1,292,700 301,850 18.25 19.55 9.3 10.3517000.00 731.65 998 704.6 822.25 6,700 65,200
77,000 1,300 15.2 17.65 8.05 8.6517050.00 781.65 1024 781.65 855.25 0 1,750
484,350 86,650 12.75 14.55 6.55 7.117100.00 808 1054.55 808 919.65 1,350 14,050
71,000 -15,200 8.9 11.25 5.8 6.3517150.00 875.95 940.05 875.95 940.05 50 1,450
453,650 -12,600 9.5 9.5 5.2 5.6517200.00 932.8 1177.6 932.8 1025.95 1,000 15,050
119,150 25,050 7.5 9.75 4.05 4.917250.00 968.4 1090 968.4 1077.75 1,500 2,200
426,850 46,450 8 8 4.3 4.6517300.00 1118 1266 1078.6 1122.65 450 3,450
55,150 -7,050 6 6.8 3.7 4.2517350.00 0 0 0 1084.15 0 650
224,250 20,750 5.7 6.35 3.65 4.117400.00 1115.55 1285 1108.85 1243.5 -50 2,650
27,550 4,750 4.25 6.1 3.6 3.9517450.00 1176.6 1231.85 1176.6 1231.85 50 250
981,700 383,850 4.9 5.9 3.5 3.817500.00 1265 1483.2 1265 1306.75 6,000 9,700
19,750 300 4.5 5.65 2.85 3.7517550.00 1275.05 1350 1258.3 1350 1,050 1,200
651,000 117,700 4.15 5.3 3.15 3.517600.00 1360 1418.8 1360 1414.4 600 1,100
13,250 1,150 3.55 4.9 2.85 3.1517650.00 1379.15 1379.15 1364.7 1364.7 50 200
275,350 76,050 3.35 4.85 2.6 2.8517700.00 1560.35 1560.35 1520 1520 50 1,000
17,400 2,550 3.5 4.55 2.35 3.317750.00 1570 1570 1570 1570 150 250
150,300 2,100 3.4 4.3 2.4 2.6517800.00 1521.55 1583 1505.95 1580 50 950
8,150 750 3.1 4.55 2.4 2.617850.00 0 0 0 1659.6 0 100
65,700 2,300 2.9 4.55 2.2 2.417900.00 0 0 0 1709.5 0 300
4,050 1,000 2.9 3.7 1.75 2.4517950.00 1679.1 1731.25 1679.1 1731.25 50 50
750,750 376,400 2.65 3.6 2 2.1518000.00 1740.4 1860 1740.4 1811.5 550 3,000
3,700 600 2.8 3.45 2 2.318050.00 1861.4 1861.4 1861.4 1861.4 -50 350
31,850 8,950 2.75 3.85 2.1 2.3518100.00 1976.45 1976.45 1976.45 1976.45 50 400
1,200 -50 3.2 3.2 1.8 2.2518150.00 0 0 0 1681.75 0 1,100
46,200 850 2.3 5.45 2 2.418200.00 1910 1991 1910 1991 50 250
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
14,750 -50 2.4 3.7 1.85 2.2518300.00 0 0 0 1961.75 0 50
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
8,650 -2,250 2 2.95 1.75 1.9518400.00 0 0 0 1920.9 0 150
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
119,100 26,550 2.45 3.1 1.9 2.118500.00 0 0 0 2215.9 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
4,650 600 2.5 2.9 2.45 2.5518600.00 0 0 0 2414.9 0 50
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
6,400 50 2.3 2.9 1.75 1.8518700.00 0 0 0 2429.65 0 100
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
15,450 2,450 2.6 3.4 2 2.118800.00 0 0 0 1452.45 0 50
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
3,650 2,650 2.55 2.8 2.1 2.318900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
128,950 23,450 2.15 3.4 1.9 2.0519000.00 0 0 0 2677.7 0 50
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
3,350 1,950 2.5 2.9 1.9 2.319200.00 0 0 0 1265.2 0 0
2,450 -450 3 3 2.95 2.9519250.00 0 0 0 1303 0 0
850 550 2.7 5.2 1.6 1.7519300.00 0 0 0 1342 0 0
1,500 750 2.8 2.95 1.25 2.0519350.00 0 0 0 1381.45 0 0
11,100 8,950 2.4 2.75 2 219400.00 0 0 0 1421.35 0 0
4,350 1,050 2.35 2.7 1.85 1.9519450.00 0 0 0 1461.65 0 0
436,950 331,450 1.95 2.75 1.75 1.9519500.00 0 0 0 3324.5 0 50
74,100 53,100 2 2.6 1.6 1.8519550.00 0 0 0 3305.75 0 100
Highest Open Interest at 16000 Put Side is 718750 Contract Highest Open Interest at 17000 Call Side is 990850 Contract PCR : 0.55

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 1521.1514800.00 4.85 9.35 4.85 6.15 54,950 54,950
0 0 0 0 0 1471.514850.00 6.4 8 5.95 7.45 3,350 3,350
0 0 0 0 0 153314900.00 11 11 6.85 7.7 95,450 135,400
0 0 0 0 0 1483.514950.00 12.25 13.05 6.85 9.4 11,150 14,250
150 100 1291.75 1291.75 1291.75 1291.7515000.00 13 14.6 8.35 10.1 128,650 210,400
0 0 0 0 0 1181.115050.00 16.1 16.65 7.5 11.55 2,400 4,750
50 50 1247.15 1247.15 1187.7 1240.515100.00 14.95 16.5 9.8 13.1 33,000 54,300
50 50 1190.45 1190.45 1190.45 1190.4515150.00 15.65 17.3 11 15.3 4,550 5,900
50 -50 1172.55 1172.55 1172.55 1172.5515200.00 19.2 21.15 11.85 17.2 66,550 193,650
50 0 1097.95 1128.4 1079.05 1128.415250.00 20.25 24.15 13.5 19.95 10,550 15,100
100 0 0 0 0 1064.6515300.00 23.25 27 14.95 22.7 240,800 313,800
100 0 1001.65 1001.65 988.45 988.4515350.00 28.15 29.3 17.65 25.3 27,550 29,150
100 0 960.45 1009.85 837.05 848.8515400.00 33 34.7 19.75 29.9 130,350 182,600
400 0 0 0 0 874.2515450.00 31.35 39.05 23 34.45 3,000 8,000
8,600 4,800 860.75 925 760 781.7515500.00 42.9 44 25.5 39.05 327,350 652,450
300 0 860 870.35 835.85 835.8515550.00 40.85 49.2 29.25 44.25 -1,000 5,750
850 50 763.65 806.65 751.4 78015600.00 48.3 60 33.5 51 67,300 215,050
450 250 726.15 766.35 680 68015650.00 67.65 67.7 38.05 56.45 2,100 8,200
3,750 1,050 640.1 736.8 578.35 614.715700.00 69.95 71.4 43 65.2 25,400 223,750
350 -50 593.3 663.65 593.3 65815750.00 74 80.25 48.4 71.65 37,450 45,900
19,900 2,150 572.15 653.25 500 532.215800.00 83 90.95 54.65 82.95 146,250 508,000
600 400 552.4 602.2 454.5 459.215850.00 98.95 102.4 62.25 92.7 8,150 16,300
13,850 700 513.05 567 429.85 453.0515900.00 93 115 69.3 105.45 133,350 236,150
950 450 511.3 511.3 397.75 406.7515950.00 105.05 129.4 78.35 118.3 11,500 27,200
67,550 15,800 415.05 493 355.5 375.1516000.00 134.85 146.35 88.7 133.15 292,050 718,750
2,200 1,300 405.05 440.75 327.1 345.1516050.00 144.05 162.95 100 144.7 19,900 29,200
45,800 10,700 345.45 416.35 292 312.116100.00 161.55 190.2 111.75 166.95 91,850 194,150
5,350 800 328.95 379 263 281.3516150.00 176.55 199.95 125.35 184.15 23,450 34,200
157,450 66,800 261.05 346.5 232.1 247.5516200.00 205.45 222.65 140.35 204.85 91,600 323,400
45,500 29,050 244.95 313.15 200 222.616250.00 218.55 245 156.7 226.5 20,150 40,450
301,150 162,000 204.9 282.2 180.15 19816300.00 248.95 270.65 175 250.25 21,850 194,000
79,800 42,500 182.45 251.35 158 174.316350.00 281.2 297.25 195.6 274.95 5,500 25,550
403,300 180,300 160 224 136.4 150.716400.00 304.45 326.35 216.3 304.45 29,250 163,550
73,300 39,650 151.05 197.75 117.95 130.616450.00 319.5 352.5 241.9 331.75 1,650 10,500
672,850 312,950 126.45 172.5 99.45 111.316500.00 363.5 388 265.45 363 69,200 177,850
72,550 23,000 113 149.55 84 95.516550.00 347.3 419.45 297.05 392.6 550 5,950
554,600 259,250 81.45 128.9 70.4 7916600.00 407.75 457.45 321.8 431.65 7,200 42,850
69,400 34,950 81.55 110.05 59.2 66.916650.00 409.1 469.4 354.8 460.6 550 4,600
559,250 161,250 65.95 93.25 49 55.4516700.00 456.45 534.6 392 510.8 -1,250 36,500
95,600 38,150 62 78.7 41.5 47.916750.00 482 548.15 432.45 537.05 350 5,100
609,100 149,800 45.65 65.85 34.2 38.516800.00 530.05 616.2 467.05 586.85 1,850 28,050
120,400 13,050 40.1 55.3 27 32.716850.00 567.55 601.05 511.2 525.4 -300 2,150
456,800 189,050 40 46.2 18 26.5516900.00 660 715.1 550 679.25 4,150 19,800
62,600 10,750 33.9 38.1 20 22.2516950.00 650 700.65 625.25 625.25 -200 2,000
990,850 198,650 25.95 32.6 15.85 18.417000.00 730.3 805.25 627.75 772.45 -53,550 58,500
75,700 19,750 19.35 26 13.8 15.1517050.00 766 766 711.5 711.5 -50 1,750
397,700 156,750 16.95 22.9 11.5 12.717100.00 810.9 867.55 714 850.2 2,150 12,700
86,200 34,800 18.05 18.65 9.65 10.5517150.00 845.3 845.3 754.3 754.45 1,000 1,400
466,250 184,700 14 16.15 7.5 9.1517200.00 911 995.4 817.75 980.4 -100 14,050
94,100 -1,200 11.95 13.8 7.1 7.817250.00 954.7 954.7 942.1 942.1 0 700
380,400 5,200 10 13.3 5.25 6.917300.00 980 1065 920 1065 -1,200 3,000
62,200 21,200 9.05 10.95 5.4 5.8517350.00 1040.65 1090 1040.65 1084.15 0 650
203,500 46,450 7.9 9.1 5.05 5.517400.00 1083.9 1135 1083.9 1135 0 2,700
22,800 5,000 8 8.45 4.8 5.417450.00 1121.9 1144.95 1121.9 1144.95 0 200
597,850 129,500 6 7.6 4.1 4.617500.00 1170 1265 1116 1263.9 1,050 3,700
19,450 -250 6.25 6.65 4.2 4.6517550.00 1218.4 1245.7 1218.4 1245.7 -50 150
533,300 271,500 5.75 6.4 3.75 4.2517600.00 1268 1330 1268 1330 150 500
12,100 1,650 5.2 6.95 3.55 3.917650.00 0 0 0 1338 0 150
199,300 23,600 4.95 5.75 3.05 3.417700.00 1377.2 1475.3 1370.3 1475.3 150 950
14,850 1,000 5.05 5.75 3.5 3.517750.00 0 0 0 1463.25 0 100
148,200 12,550 4.35 5.45 2.6 3.117800.00 1470.7 1470.7 1470.7 1470.7 50 900
7,400 750 4.8 4.8 2.7 3.117850.00 0 0 0 1659.6 0 100
63,400 -8,700 4.7 4.7 2.2 2.717900.00 0 0 0 1709.5 0 300
3,050 -350 4.2 4.4 2.75 2.9517950.00 0 0 0 1765.65 0 0
374,350 57,100 3.55 4.1 2.35 2.5518000.00 1675.5 1702.25 1634.75 1634.75 1,800 2,450
3,100 -2,100 3.7 3.8 2.95 2.9518050.00 0 0 0 1864.8 0 400
22,900 -3,900 3.35 4.2 2.2 2.3518100.00 1761.6 1761.6 1761.6 1761.6 50 350
1,250 -450 3.5 3.5 2.2 2.518150.00 0 0 0 1681.75 0 1,100
45,350 -8,150 3.4 3.6 2.3 2.5518200.00 0 0 0 1759.35 0 200
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
14,800 1,150 3 3.85 2.15 2.418300.00 0 0 0 1961.75 0 50
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
10,900 -1,100 2.95 3 2.05 2.3518400.00 0 0 0 1920.9 0 150
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
92,550 28,250 2.55 2.85 2.2 2.3518500.00 0 0 0 2215.9 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
4,050 350 2.8 2.9 2.2 2.518600.00 0 0 0 2414.9 0 50
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
6,350 -50 2.6 2.85 2.05 2.318700.00 0 0 0 2429.65 0 100
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
13,000 -200 2.6 2.9 1.9 2.5518800.00 0 0 0 1452.45 0 50
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
1,000 0 0 0 0 2.518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
105,500 51,750 2.05 2.55 2 2.419000.00 0 0 0 2677.7 0 50
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
1,400 1,000 2.95 2.95 2.15 2.2519200.00 0 0 0 1265.2 0 0
2,900 50 3 3 3 319250.00 0 0 0 1303 0 0
300 300 2.9 2.9 1.6 2.619300.00 0 0 0 1342 0 0
750 0 0 0 0 2.519350.00 0 0 0 1381.45 0 0
2,150 -50 2.35 2.35 1.6 2.319400.00 0 0 0 1421.35 0 0
3,300 -50 2.25 2.5 1.75 2.519450.00 0 0 0 1461.65 0 0
105,500 83,450 1.75 2.35 1.7 2.219500.00 0 0 0 3324.5 0 50
21,000 8,500 1.85 2.3 1.55 219550.00 0 0 0 3305.75 0 100
Highest Open Interest at 16000 Put Side is 426700 Contract Highest Open Interest at 17000 Call Side is 792200 Contract PCR : 0.47

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 153314900.00 10 19.15 9.65 10.9 39,950 39,950
0 0 0 0 0 1483.514950.00 18.95 19.95 11.05 12.5 3,100 3,100
50 50 1236.7 1378.25 1200 1298.515000.00 20.3 22 12.1 13.45 81,750 81,750
0 0 1184.45 1184.45 1181.1 1181.115050.00 18.4 23.4 13.25 16.1 2,350 2,350
0 0 1127.7 1130.9 1127.7 1130.915100.00 23.85 26.95 14.45 16.75 21,300 21,300
0 0 1143.25 1143.25 1083.6 1083.615150.00 26.25 30.15 16.2 18.1 1,350 1,350
100 -100 1079.95 1147.35 1079.95 1147.3515200.00 24.95 34.1 17.3 20.45 72,150 127,100
50 50 1047.35 1047.35 988.9 988.915250.00 31.7 38.55 19.4 22.4 3,500 4,550
100 0 997.65 1064.65 997.65 1064.6515300.00 36.45 43.2 21.9 25.7 35,300 73,000
100 100 935.2 935.2 892.65 892.6515350.00 45.4 48.35 25.45 28.45 1,100 1,600
100 50 910.65 1019.3 879 989.315400.00 40.05 54.3 27.35 32.5 17,900 52,250
400 50 865.6 924 865.6 874.2515450.00 45.35 60.6 30.95 37.45 950 5,000
3,800 2,150 758 925 725 836.115500.00 52.45 68.1 33.65 41.55 104,350 325,100
300 0 897.5 897.5 866.05 866.0515550.00 72.7 76.1 38 47.35 5,400 6,750
800 600 717.2 765.2 643 765.215600.00 65.75 83.15 42.5 52.4 87,300 147,750
200 100 657.45 781.3 600.95 722.7515650.00 84.9 93.25 47.1 58.9 5,050 6,100
2,700 2,200 643.95 732.7 577 669.9515700.00 80.7 102.6 52.55 65.6 77,950 198,350
400 100 582.95 644.15 546 622.8515750.00 88.4 113.35 58.55 74.25 7,950 8,450
17,750 12,250 550 675 487.5 583.915800.00 99.75 126.1 65 83.15 145,650 361,750
200 100 472 561 472 552.415850.00 110 136.65 73 93.1 4,000 8,150
13,150 5,950 484.95 582.95 412 500.9515900.00 125.45 153.4 81.2 104.25 52,150 102,800
500 -550 436.6 525 399 466.615950.00 142.65 169 91.35 113.15 7,850 15,700
51,750 34,650 406 515.95 344.55 426.616000.00 151.1 187.45 101.45 128.9 211,750 426,700
900 800 336.95 440 319.45 389.716050.00 169.55 206 113.3 142.15 6,150 9,300
35,100 27,300 300 439.75 284 35616100.00 182.25 227.35 125.05 158.4 57,950 102,300
4,550 3,600 294 394.7 257.1 325.416150.00 205.55 248.5 140.05 177.2 7,300 10,750
90,650 78,200 272.9 370.05 228.25 292.5516200.00 223.75 272.65 154.4 195.5 53,250 231,800
16,450 15,250 245.45 335.75 204.65 262.416250.00 253.55 297.5 172.55 216.15 12,800 20,300
139,150 111,900 214.2 306.6 181.15 236.0516300.00 276 324.5 190 236.2 51,050 172,150
37,300 21,100 229 277.2 160.3 210.1516350.00 326.65 348.5 211.4 259.75 7,900 20,050
223,000 84,550 176.55 248.4 140.9 185.1516400.00 333.2 380 232.9 286.25 -7,150 134,300
33,650 14,900 160.2 217.9 125 161.9516450.00 338.45 413.1 256.5 312.65 -4,250 8,850
359,900 177,950 170 196 107 141.4516500.00 390.55 450 280 341.55 600 108,650
49,550 33,700 180 180 92.6 123.5516550.00 422.95 451.9 307.8 373.6 2,150 5,400
295,350 142,950 108.45 151.5 79.4 105.316600.00 457.05 518.75 336.25 404.9 -5,150 35,650
34,450 23,500 89.5 130.2 69 89.9516650.00 531 531 375.9 429.9 750 4,050
398,000 196,050 83 114 58.65 77.3516700.00 525.05 598.15 399.6 476.25 -22,750 37,750
57,450 39,850 70 98.4 51 66.116750.00 647.35 647.35 461.8 508.35 300 4,750
459,300 105,350 62.15 84.35 43.5 55.8516800.00 596 683.9 470 558.1 -10,750 26,200
107,350 75,550 47.2 71.75 38 46.9516850.00 700 721.95 536.8 595.7 -500 2,450
267,750 79,350 50.9 61.95 32.2 40.2516900.00 699.95 763.15 557.15 645.15 -5,350 15,650
51,850 24,350 39.45 52 27.5 33.916950.00 747.85 765.95 661.1 682.2 -100 2,200
792,200 212,400 39 44.4 23.2 28.4517000.00 832.3 856.2 638.25 733.4 58,400 112,050
55,950 26,000 47.3 47.3 19.2 23.717050.00 821.5 919.35 696.9 696.9 -100 1,800
240,950 80,500 25 31.05 16.3 20.117100.00 856.1 947.75 744.2 810.6 -1,000 10,550
51,400 11,700 20.45 26.1 14 16.6517150.00 908.15 998.3 825 887.5 50 400
281,550 57,100 25 25.3 12 14.317200.00 1009.1 1009.1 820.5 958.75 350 14,150
95,300 6,000 14.55 17.35 10.1 11.917250.00 1002.8 1067.6 948.05 986 -50 700
375,200 102,500 18.85 18.9 8.9 10.317300.00 1031.1 1133 961.7 1022.1 -150 4,200
41,000 5,700 12.95 13.25 7.95 9.117350.00 1141.5 1141.5 954.05 1032.65 50 650
157,050 10,850 14.3 14.3 7.1 7.9517400.00 1138.8 1224.15 1047.1 1065.75 -350 2,700
17,800 3,200 8.65 11.75 6.55 6.9517450.00 1228.1 1247.85 1228.1 1247.85 0 200
468,350 78,450 11 11.85 6 6.5517500.00 1330 1330 1150.6 1198.7 100 2,650
19,700 1,550 5.9 7.75 5.2 6.2517550.00 1323 1370.7 1323 1340.25 50 200
261,800 162,150 7 7.55 4.6 5.4517600.00 1348.4 1365 1348.4 1365 50 350
10,450 0 5.55 6.4 4.2 5.217650.00 1439.2 1460.5 1338 1338 0 150
175,700 -39,800 5.3 6 3.55 4.717700.00 1440.85 1499.5 1440.85 1462.3 50 800
13,850 5,250 4.2 12.6 3.8 5.0517750.00 1560.6 1560.6 1463.25 1463.25 50 100
135,650 -17,150 4.05 5.6 3.25 4.2517800.00 1540.85 1594 1540.85 1594 0 850
6,650 450 5.55 5.7 3.6 4.517850.00 1636.4 1659.6 1636.4 1659.6 100 100
72,100 -7,200 4.05 4.7 3.15 4.117900.00 1635.3 1709.5 1635.3 1709.5 0 300
3,400 600 4.25 5 3.1 4.217950.00 1728.4 1765.65 1728.4 1765.65 0 0
317,250 42,750 3.75 9 3 3.8518000.00 1742.55 1798 1615.9 1657.15 150 650
5,200 450 3.45 5.3 3.45 3.718050.00 1831 1864.8 1831 1864.8 0 400
26,800 -3,400 2.75 5 2.65 3.3518100.00 1899.35 1907.65 1761.3 1797.75 100 300
1,700 -50 3.95 4 3.05 3.518150.00 0 0 0 1681.75 0 1,100
53,500 -9,400 3 4.35 3 3.3518200.00 0 0 0 1759.35 0 200
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
13,650 -1,050 3.5 4.45 2.5 3.0518300.00 1961.75 1961.75 1961.75 1961.75 50 50
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
12,000 -500 3.1 3.65 2.55 3.1518400.00 0 0 0 1920.9 0 150
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
64,300 23,350 3 3.2 2.2 2.718500.00 2269.25 2269.3 2215.9 2215.9 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
3,700 1,550 2.75 3 2.1 2.618600.00 2414.9 2414.9 2414.9 2414.9 50 50
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
6,400 650 1.9 3 1.9 2.6518700.00 2494.95 2494.95 2429.65 2429.65 100 100
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
13,200 0 2.05 3 2.05 2.618800.00 0 0 0 1452.45 0 50
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
1,000 1,000 2.5 2.5 2.5 2.518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
53,750 22,450 2.55 2.9 2.1 2.2519000.00 2677.7 2677.7 2677.7 2677.7 50 50
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
400 0 2.15 2.15 2.15 2.1519200.00 0 0 0 1265.2 0 0
2,850 0 0 0 0 3.219250.00 0 0 0 1303 0 0
0 0 0 0 0 194.8519300.00 0 0 0 1342 0 0
750 750 2.5 2.55 2.5 2.519350.00 0 0 0 1381.45 0 0
2,200 250 2.45 2.45 1.8 2.419400.00 0 0 0 1421.35 0 0
3,350 3,350 2.9 2.9 2.15 2.2519450.00 0 0 0 1461.65 0 0
22,050 16,550 2.05 2.5 1.7 1.819500.00 3324.5 3324.5 3324.5 3324.5 50 50
12,500 5,150 1.7 2.6 1.6 1.819550.00 3367.9 3367.95 3305.75 3305.75 100 100
Highest Open Interest at 15500 Put Side is 220750 Contract Highest Open Interest at 17000 Call Side is 579800 Contract PCR : 0.43

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
200 200 1233.7 1282.55 1233.7 1248.0515200.00 18.6 26.45 17.45 23.25 53,600 54,950
0 0 0 0 0 1460.5515250.00 21.65 29.65 20.55 25.15 1,050 1,050
100 100 1141.75 1148.2 1133.5 1148.215300.00 21.8 33 21.8 27.85 36,950 37,700
0 0 0 0 0 1363.8515350.00 31.55 35.1 30.05 30.65 500 500
50 50 1089.45 1089.45 1052.35 1058.915400.00 28.95 41.45 27.65 34.85 34,300 34,350
350 350 1045.35 1054.55 972.65 972.6515450.00 29.75 45.3 29.7 38.85 2,400 4,050
1,650 1,550 993.15 999 925 961.6515500.00 35.3 51 33.35 43.3 167,000 220,750
300 300 915.7 919 880.95 880.9515550.00 45.3 53.85 38.35 47.9 1,250 1,350
200 100 909.1 909.1 847.45 886.215600.00 41.95 62.9 40.05 51.55 41,250 60,450
100 100 832 835.95 832 835.9515650.00 60.3 71.9 51.2 53.15 1,050 1,050
500 450 815.8 816.25 742.35 790.215700.00 58.7 77.25 51.15 64.65 90,400 120,400
300 300 746.2 756.3 746.2 756.315750.00 63.8 85 62.9 69.9 500 500
5,500 5,500 732.3 750 645.15 695.915800.00 67.55 94.2 64.95 77.9 153,750 216,100
100 100 691.95 691.95 622.05 66115850.00 78 103.05 74.35 83.5 4,150 4,150
7,200 7,150 644.05 661 568 606.915900.00 87.4 113.65 79.55 93.9 36,850 50,650
1,050 1,050 580.8 584.2 561.95 563.5515950.00 107.95 124.15 88.2 102 7,250 7,850
17,100 17,000 553.85 585 490 532.916000.00 102.65 139.15 96.4 112.2 89,600 214,950
100 100 509 509 465 50316050.00 137.75 149.85 108.1 127 3,150 3,150
7,800 7,550 492.55 500.05 419.35 456.316100.00 135.85 167.65 105.35 137 28,350 44,350
950 950 424.45 459 386.5 418.316150.00 168.95 183.95 132.25 154.7 2,800 3,450
12,450 12,300 413.6 425.25 352.25 386.8516200.00 162.95 202.65 143.7 170.25 108,550 178,550
1,200 1,150 364.45 390.9 327.9 351.716250.00 179.4 221.15 160.45 184.55 4,500 7,500
27,250 27,150 343.35 367.5 292.6 323.416300.00 196.25 244.25 177 203.6 51,600 121,100
16,200 16,200 326.5 330 264.65 296.8516350.00 219.55 264.15 193.4 224.05 10,850 12,150
138,450 137,400 280.05 306.85 237.75 264.316400.00 239.6 289.8 212.25 244.55 107,400 141,450
18,750 18,750 256.95 276.65 214.25 237.316450.00 257.55 315 234.5 265.9 10,050 13,100
181,950 173,750 241.35 250.05 190.8 212.116500.00 286.45 341.35 255.35 292.25 9,550 108,050
15,850 15,650 205.65 219.15 169.6 190.116550.00 304.3 368.4 283.1 321.55 1,800 3,250
152,400 143,900 182.75 199.4 148.85 165.716600.00 335.65 399.45 304.95 344.55 -6,850 40,800
10,950 10,500 170.85 177 132 145.8516650.00 344.5 420.7 331.85 381.45 2,350 3,300
201,950 140,250 137.45 156 114.5 12816700.00 396.3 465 362 409.2 -43,600 60,500
17,600 14,300 120 131.3 100.7 111.2516750.00 397.3 470.85 392.45 435.25 500 4,450
353,950 299,750 125.7 125.7 87 96.8516800.00 457.75 535.35 425.5 470.85 -34,450 36,950
31,800 23,550 104.55 109 76.05 83.816850.00 516 562.95 508 535 1,150 2,950
188,400 128,350 85.3 91.9 65.45 72.5516900.00 521.8 614.3 496.1 549.05 -28,450 21,000
27,500 14,150 79.35 82.9 56.95 62.8516950.00 582.05 633.45 553.6 617.8 500 2,300
579,800 434,350 90 90 49.2 54.417000.00 568.25 698.5 565.3 632.9 1,300 53,650
29,950 16,650 59.85 62.9 42.45 45.7517050.00 657.45 730.5 656.3 684.6 850 1,900
160,450 36,700 28.75 49.9 28.75 39.1517100.00 677.8 779.3 660.9 719.45 -2,250 11,550
39,700 23,450 30 48.8 25.6 33.117150.00 743.45 814.65 728.25 773.85 200 350
224,450 115,000 61 61 23 27.9517200.00 723.6 871.7 723.6 804.5 100 13,800
89,300 72,450 20.65 32.2 20.55 22.817250.00 826.6 882.5 826.6 840 -50 750
272,700 175,500 16.1 29.45 16.1 19.3517300.00 808.1 969.7 808.1 886.95 800 4,350
35,300 12,400 13.6 23.25 13.6 16.617350.00 852.3 987.9 852.3 928.35 350 600
146,200 55,800 23.95 23.95 13.4 14.0517400.00 980.65 1054.55 951.9 976.75 -50 3,050
14,600 5,900 17.65 18.35 11.65 12.117450.00 1018.1 1078.3 1018.1 1078.3 100 200
389,900 82,000 19.45 19.45 10.05 10.4517500.00 988.15 1123.8 988.15 1100 -500 2,550
18,150 5,950 9.25 15.5 8.8 9.1517550.00 1035.1 1183.55 1035.1 1183.55 0 150
99,650 1,050 9 13 7.55 7.8517600.00 1082.6 1241 1082.6 1241 50 300
10,450 3,050 10.05 15.95 6.7 717650.00 1212.55 1233.45 1186.55 1186.55 0 150
215,500 -12,950 9.1 9.1 5.3 5.817700.00 1253.8 1277.95 1253.8 1277.95 0 750
8,600 900 6.45 10 5.55 5.817750.00 1323.65 1328.5 1282.4 1296.5 50 50
152,800 -32,150 6.8 6.8 4.3 517800.00 1355.6 1438.6 1355.6 1409 0 850
6,200 1,050 5.45 7.5 4.4 517850.00 1411.95 1433.5 1409.65 1433.5 0 0
79,300 -15,150 7.15 7.15 3.95 4.5517900.00 1458.05 1537.2 1458.05 1537.2 50 300
2,800 450 7.05 7.05 3.7 4.317950.00 1508.7 1530.65 1482.8 1482.8 0 0
274,500 34,600 5.8 5.95 3.65 4.418000.00 1530.15 1583.1 1530.15 1569.4 0 500
4,750 4,750 0.55 6.9 0.55 4.118050.00 1527.2 1657.55 1527.2 1623.6 400 400
30,200 -1,850 4.95 5 3.15 4.118100.00 1672.5 1676.95 1672.5 1676.95 100 200
1,750 1,750 0.55 14.8 0.55 3.718150.00 1627.95 1794.35 1627.95 1681.75 1,100 1,100
62,900 7,300 0.55 4.75 0.55 3.6518200.00 1678.6 1760.1 1678.6 1759.35 150 200
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
14,700 2,050 4.15 4.9 3.15 3.518300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
12,500 1,950 3.6 4 2.65 3.118400.00 2000 2017.65 1920.9 1920.9 150 150
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
40,950 5,550 3.65 3.85 2.6 3.118500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
2,150 150 2.4 3.85 1.8 3.218600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
5,750 1,700 2.55 3.4 2.55 318700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
13,200 2,350 3.45 3.45 1.55 2.7518800.00 0 0 0 1452.45 0 50
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
0 0 0 0 0 176.9518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
31,300 700 3 3.4 2.35 2.719000.00 0 0 0 1551.8 0 0
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
400 0 0 0 0 2.1519200.00 0 0 0 1265.2 0 0
2,850 2,850 3.2 3.2 3.2 3.219250.00 0 0 0 1303 0 0
0 0 0 0 0 194.8519300.00 0 0 0 1342 0 0
0 0 0 0 0 184.5519350.00 0 0 0 1381.45 0 0
1,950 1,950 3 3 2.25 2.319400.00 0 0 0 1421.35 0 0
0 0 0 0 0 165.319450.00 0 0 0 1461.65 0 0
5,500 2,600 2.7 2.9 2.2 2.619500.00 0 0 0 1502.4 0 0
7,350 2,550 3 3 1.9 2.5519550.00 0 0 0 1543.55 0 0
Highest Open Interest at 16000 Put Side is 125350 Contract Highest Open Interest at 17500 Call Side is 307900 Contract PCR : 0.44

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 1509.2515200.00 8 14 5.1 9.35 1,350 1,350
0 0 0 0 0 1460.5515250.00 0 0 0 7.1 0 0
0 0 0 0 0 1412.115300.00 9 22.85 9 17 750 750
0 0 0 0 0 1363.8515350.00 0 0 0 10.25 0 0
0 0 0 0 0 1315.915400.00 8 22.9 8 15 50 50
0 0 0 0 0 1594.915450.00 22 22 10.6 14.5 250 1,650
100 0 0 0 0 1569.0515500.00 24.2 24.2 11 18.4 21,750 53,750
0 0 0 0 0 1503.615550.00 12.65 12.65 12.65 12.65 0 100
100 0 0 0 0 148015600.00 25 26.2 11.05 22 11,900 19,200
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
50 0 0 0 0 1446.0515700.00 29.25 32.1 13.7 29.4 17,400 30,000
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 1281.2515800.00 39.55 42.5 19 38.15 43,150 62,350
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
50 0 0 0 0 1103.515900.00 44.55 52 23.75 47.95 8,350 13,800
0 0 0 0 0 1598.515950.00 49.95 65.25 49.95 59.6 500 600
100 0 0 0 0 1174.9516000.00 63.95 67.9 30.35 60.3 54,950 125,350
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
250 100 781 781 781 78116100.00 72.3 80.6 39.9 73.4 7,350 16,000
0 0 0 0 0 1441.516150.00 50 86.4 50 82.5 650 650
150 0 776.15 776.15 663.2 663.216200.00 87 101.3 49.35 91.1 44,200 70,000
50 0 0 0 0 89016250.00 102.2 110.4 58.65 101.2 2,600 3,000
100 0 593.3 593.3 535 53516300.00 104.7 125.8 61.75 114.05 34,950 69,500
0 0 0 0 0 1292.916350.00 118.7 134.75 73.1 124.55 1,200 1,300
1,050 900 551.05 619.3 415.35 422.5516400.00 174.75 174.75 76.2 139.15 22,650 34,050
0 0 0 0 0 1220.616450.00 98.5 151.1 98.5 146.7 2,350 3,050
8,200 4,250 471.05 560 348 356.816500.00 151.55 186.95 95 170.15 57,700 98,500
200 200 323.4 339.6 323.4 332.516550.00 180 200 115 188.25 1,300 1,450
8,500 5,550 405 481.8 288.2 297.0516600.00 184.45 225.75 117.5 207.8 22,250 47,650
450 450 292.1 300.9 260.8 269.116650.00 150.6 239.8 137 231.7 800 950
61,700 46,300 349 419.5 230.25 241.216700.00 215.7 274.65 145.5 253 69,600 104,100
3,300 3,300 330.1 350.55 208 219.3516750.00 253.5 296.4 172.2 274.35 3,200 3,950
54,200 19,650 259.95 353 180.35 192.8516800.00 255.6 322.75 178 302.85 32,750 71,400
8,250 4,200 254.6 325.05 165 175.816850.00 280.4 349.75 199.5 331.15 800 1,800
60,050 34,450 239.35 294.4 145 151.6516900.00 321.7 376 217.45 361.55 19,300 49,450
13,350 4,950 202.4 262.85 129.6 134.9516950.00 260 403.15 245 387.15 300 1,800
145,450 65,350 201.5 242.25 110 116.6517000.00 375.25 446.75 264 421.3 28,850 52,350
13,300 4,550 159.7 221.7 96 101.917050.00 355.95 355.95 355.95 355.95 -50 1,050
123,750 78,300 160.65 194.7 81.05 8717100.00 438.15 513.85 314.35 497.7 6,950 13,800
16,250 2,900 134.15 169 72 75.617150.00 415.05 557.6 414.6 557.6 -350 150
109,450 37,200 140 151.95 58.65 63.917200.00 515.1 585 373 570.75 5,400 13,700
16,850 8,100 102 129.9 52 54.917250.00 426.35 426.35 426.35 426.35 0 800
97,200 19,300 92.25 118.35 42.25 46.5517300.00 556.2 661.3 457.45 658.15 -300 3,550
22,900 9,300 79.05 104.9 33.95 39.3517350.00 494.9 494.9 494.9 494.9 0 250
90,400 26,100 71.5 89.3 30.3 33.8517400.00 624 745.25 539.2 730.2 550 3,100
8,700 3,550 61 79.85 26.1 29.6517450.00 0 0 0 560.9 0 100
307,900 92,650 60 67.2 22.55 24.717500.00 726.4 852.45 596.25 839.6 650 3,050
12,200 9,100 48 57.8 18.15 19.9517550.00 661.45 750 661.45 750 150 150
98,600 34,800 40.65 47.1 14.8 16.417600.00 690 809.3 690 770.45 0 250
7,400 5,900 36.9 40 13.4 14.517650.00 826.25 826.25 826.25 826.25 50 150
228,450 175,750 34 34.5 10.5 11.4517700.00 774.95 785 774.95 785 300 750
7,700 6,400 24.5 32.45 9 10.5517750.00 0 0 0 844.55 0 0
184,950 140,900 25.05 25.05 6.8 8.317800.00 950 1108.1 920 1108.1 600 850
5,150 2,050 25.1 25.1 8.05 9.2517850.00 0 0 0 905.3 0 0
94,450 63,350 22 22 5.85 6.717900.00 0 0 0 1200 0 250
2,350 1,500 15.4 15.4 4.8 7.417950.00 0 0 0 968.2 0 0
239,900 50,800 17.15 18 5.5 6.2518000.00 1128 1200 1128 1200 50 500
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
32,050 17,150 14.7 16.8 4.3 5.4518100.00 0 0 0 1062.5 0 100
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
55,600 17,650 12.65 12.65 4.5 5.718200.00 1327.15 1327.15 1327.15 1327.15 50 50
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
12,650 500 8.35 9 3.8 4.6518300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
10,550 6,500 5.85 8 3.95 4.918400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
35,400 3,200 6.5 6.9 3.65 4.418500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
2,000 100 7.55 7.55 4.35 4.3518600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
4,050 500 6.25 6.3 4 4.518700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
10,850 400 4.35 4.75 3.05 3.4518800.00 0 0 0 1452.45 0 50
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
0 0 0 0 0 176.9518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
30,600 7,300 4 4 2.7 2.9519000.00 0 0 0 1551.8 0 0
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
400 50 5.05 5.05 2.15 2.1519200.00 0 0 0 1265.2 0 0
0 0 0 0 0 20.319250.00 0 0 0 1303 0 0
0 0 0 0 0 194.8519300.00 0 0 0 1342 0 0
0 0 0 0 0 184.5519350.00 0 0 0 1381.45 0 0
0 0 0 0 0 174.719400.00 0 0 0 1421.35 0 0
0 0 0 0 0 165.319450.00 0 0 0 1461.65 0 0
2,900 1,050 3 3.75 2.6 2.719500.00 0 0 0 1502.4 0 0
4,800 1,800 3.1 3.4 2.95 2.9519550.00 0 0 0 1543.55 0 0
Highest Open Interest at 16000 Put Side is 70400 Contract Highest Open Interest at 17500 Call Side is 215250 Contract PCR : 0.37

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 1594.915450.00 14.9 27.9 10 22.45 450 1,400
100 0 0 0 0 1569.0515500.00 12 40.1 11.95 33.45 15,250 32,000
0 0 0 0 0 1503.615550.00 44.5 44.5 44.5 44.5 50 100
100 0 0 0 0 148015600.00 17 45 13.75 39.2 4,600 7,300
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
50 0 0 0 0 1446.0515700.00 23.05 58.65 13.6 49.25 9,400 12,600
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 1281.2515800.00 25.65 71.35 24.15 58.5 400 19,200
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
50 0 0 0 0 1103.515900.00 31.95 82.95 27.9 73.35 2,550 5,450
0 0 0 0 0 1598.515950.00 72.95 72.95 58.35 72.65 100 100
100 0 0 0 0 1174.9516000.00 36.5 104.45 35.05 86.3 6,450 70,400
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
150 0 0 0 0 1009.8516100.00 42.4 122.3 41.95 107.25 3,850 8,650
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
150 0 0 0 0 919.816200.00 52.5 148.7 52.5 130.55 13,800 25,800
50 0 0 0 0 89016250.00 59.75 140 59.75 134.65 0 400
100 50 726.8 726.8 726.8 726.816300.00 60.7 179.7 60.7 157.15 29,700 34,550
0 0 0 0 0 1292.916350.00 72.55 136.65 72.55 136.65 -100 100
150 50 471.85 484.6 471.85 476.116400.00 73.7 205 73.7 186.1 4,200 11,400
0 0 0 0 0 1220.616450.00 86 224.25 86 217.85 100 700
3,950 3,400 688.45 688.45 351 423.5516500.00 95 244.6 86.25 218 2,000 40,800
0 0 0 0 0 1151.3516550.00 185.75 185.75 183.65 183.65 -50 150
2,950 2,700 610.4 610.4 337.95 359.316600.00 109.3 285.05 109.3 254.85 10,500 25,400
0 0 0 0 0 1084.3516650.00 219.85 225 198.15 225 100 150
15,400 14,500 534.5 534.5 285.2 304.516700.00 132.75 335.55 130.8 301.7 28,800 34,500
0 0 0 0 0 490.216750.00 227.6 355.85 227.6 311 400 750
34,550 33,800 450.85 450.85 240 253.416800.00 155.7 388.75 155.7 350.8 30,950 38,650
4,050 3,750 365 365.95 220 233.2516850.00 190 394.15 190 374.65 150 1,000
25,600 23,100 400.05 400.05 199.15 210.2516900.00 193.15 450.6 193.15 402.3 23,650 30,150
8,400 7,700 337 337 179.5 189.916950.00 233.5 463.7 233.5 434.15 750 1,500
80,100 60,450 350 353 160 172.317000.00 225.2 514.15 221.65 470.6 -4,000 23,500
8,750 5,900 300 307.7 143.55 155.617050.00 268 541.5 264.2 541.4 -200 1,100
45,450 29,700 265.8 292.3 129.85 136.2517100.00 272.75 562.6 262.3 546.95 -150 6,850
13,350 9,600 255.05 255.05 117 123.7517150.00 549 582.85 549 579.8 0 500
72,250 58,600 228.05 240.95 101.05 108.4517200.00 336.35 640.05 316.25 597.9 -550 8,300
8,750 5,400 195 205.9 90.6 97.717250.00 430 660 430 660 100 800
77,900 60,400 193.9 193.9 78.05 85.6517300.00 375.05 696.25 375 675.3 -750 3,850
13,600 9,100 168.8 168.8 70.25 75.217350.00 453.4 453.4 453.4 453.4 -50 250
64,300 43,900 140 152.6 60 68.0517400.00 425.7 823.8 425.7 753.45 0 2,550
5,150 2,800 123.85 125.65 53.35 61.9517450.00 491.15 560.9 491.15 560.9 0 100
215,250 156,550 100.95 116.8 46.85 53.5517500.00 598.55 867 591.95 840 500 2,400
3,100 1,550 97.05 100.3 44.3 48.217550.00 0 0 0 437.15 0 0
63,800 39,350 81.25 84.1 35.75 40.617600.00 600.7 821.4 600.7 821.4 50 250
1,500 1,200 65.6 65.6 34.65 36.8517650.00 0 0 0 666.3 0 100
52,700 23,550 62.6 63.55 27.75 31.9517700.00 673.15 673.15 668.1 671.7 -50 450
1,300 900 40.8 41.35 20.7 24.3517750.00 0 0 0 844.55 0 0
44,050 14,350 41.15 44.95 20.35 24.7517800.00 720 720 720 720 50 250
3,100 2,600 33.5 33.5 19 24.1517850.00 0 0 0 905.3 0 0
31,100 15,700 32.85 33.15 16 20.1517900.00 1000 1200 1000 1200 -100 250
850 250 25.1 25.7 12.85 18.8517950.00 0 0 0 968.2 0 0
189,100 48,550 22.25 25.05 13.15 16.518000.00 984.5 1100.35 940.15 1100.35 150 450
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
14,900 2,750 16.2 17 10.35 14.118100.00 0 0 0 1062.5 0 100
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
37,950 11,000 13.7 13.7 9.05 11.7518200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
12,150 1,600 11.4 14 6.5 10.5518300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
4,050 650 7.9 10 6.35 9.2518400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
32,200 6,550 5.3 10 4.7 6.818500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
1,900 -100 7.3 8.85 4.65 7.5518600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
3,550 -1,250 5.9 6.3 5.7 6.318700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
10,450 300 6 7.45 4.3 7.4518800.00 0 0 0 1452.45 0 50
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
0 0 0 0 0 176.9518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
23,300 600 4 6 3.1 5.719000.00 0 0 0 1551.8 0 0
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
350 0 0 0 0 5.0519200.00 0 0 0 1265.2 0 0
0 0 0 0 0 20.319250.00 0 0 0 1303 0 0
0 0 0 0 0 194.8519300.00 0 0 0 1342 0 0
0 0 0 0 0 184.5519350.00 0 0 0 1381.45 0 0
0 0 0 0 0 174.719400.00 0 0 0 1421.35 0 0
0 0 0 0 0 165.319450.00 0 0 0 1461.65 0 0
1,850 1,200 3.2 4.6 3 419500.00 0 0 0 1502.4 0 0
3,000 1,000 3.45 5.2 2.65 3.819550.00 0 0 0 1543.55 0 0
Highest Open Interest at 16000 Put Side is 63950 Contract Highest Open Interest at 18000 Call Side is 140550 Contract PCR : 0.51

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 1594.915450.00 15 20 9.8 16 500 950
100 100 1489.5 1569.05 1489.5 1569.0515500.00 17.35 22.05 14.95 15.1 4,900 16,750
0 0 0 0 0 1503.615550.00 0 0 0 11 0 50
100 100 1480 1480 1480 148015600.00 20.35 25.6 17.05 18 900 2,700
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
50 0 0 0 0 1446.0515700.00 25.45 31.7 20.8 21.6 700 3,200
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 1237.75 1281.25 1237.75 1281.2515800.00 28.05 39 27.25 30.65 8,950 18,800
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
50 50 1103.5 1103.5 1103.5 1103.515900.00 41.75 48 34 35.8 750 2,900
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
100 0 0 0 0 1174.9516000.00 41 59.35 37.2 41.4 27,600 63,950
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
150 150 950.7 1009.85 950.7 1009.8516100.00 59.7 67.85 47.6 51.05 700 4,800
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
150 150 885.05 919.8 885.05 919.816200.00 73.5 83.8 56.1 59.15 4,000 12,000
50 50 826.45 890 826.45 89016250.00 64 85 59.1 61.45 100 400
50 50 795.55 795.55 795.55 795.5516300.00 96.45 100 69.9 70.75 250 4,850
0 0 0 0 0 1292.916350.00 84.7 84.7 79.8 79.8 200 200
100 50 749.35 749.35 749.35 749.3516400.00 112.6 116.15 84.6 86.95 3,000 7,200
0 0 0 0 0 1220.616450.00 120 120 94.2 95.4 450 600
550 400 620 713.3 610 702.316500.00 132.5 147.45 102.15 105.25 15,100 38,800
0 0 0 0 0 1151.3516550.00 144.45 145.2 116.45 116.45 150 200
250 150 662.85 662.85 559.35 567.2516600.00 168.85 172.85 123 130.25 3,050 14,900
0 0 0 0 0 1084.3516650.00 151 151 131.45 135.65 50 50
900 650 473.75 525 447.55 52516700.00 197.35 205.25 150 155.5 2,350 5,700
0 0 451.15 490.2 451.15 490.216750.00 202.45 206 170 170 50 350
750 650 400 470.95 389.9 458.6516800.00 232.4 244.6 175.35 179.4 1,450 7,700
300 250 373.75 432.15 371.05 425.516850.00 248.4 248.4 197 197.7 500 850
2,500 2,000 357.15 400 331 394.716900.00 270.9 286.05 205 216.4 1,800 6,500
700 300 306.3 358.45 306.3 356.216950.00 293.9 306.4 234.1 236.65 500 750
19,650 14,550 260.1 342 260 334.2517000.00 325 334 241.15 254.75 10,900 27,500
2,850 2,300 282.65 312.2 260 304.5517050.00 310 335 269.25 277.05 1,150 1,300
15,750 9,150 221.1 291.15 221.1 276.7517100.00 361.55 387.95 291.45 298.4 1,300 7,000
3,750 1,800 229.95 260 208.3 253.5517150.00 400.75 400.75 365.2 365.2 -100 500
13,650 5,900 245 245 167.7 226.7517200.00 422.5 441.3 335 349.55 -250 8,850
3,350 2,100 177.8 208 167.4 20617250.00 432.45 469 393.75 410 -550 700
17,500 5,700 196.25 196.25 146.8 180.9517300.00 357.85 507.05 357.85 405.65 -650 4,600
4,500 1,350 140.55 164.35 132.7 16317350.00 485 485 432.15 432.15 0 300
20,400 10,750 158.55 169.5 65.7 142.9517400.00 511.35 566.95 448.9 454.75 -750 2,550
2,350 1,350 100.05 128.6 100 123.8517450.00 0 0 0 423.9 0 100
58,700 32,550 90.05 115 85 108.817500.00 608.1 657.25 520 520.8 550 1,900
1,550 750 85.65 100.1 80.6 97.0517550.00 0 0 0 437.15 0 0
24,450 8,450 66 85.45 66 81.2517600.00 690 690 629.5 629.5 100 200
300 50 75.55 75.55 62 65.617650.00 666.3 666.3 666.3 666.3 50 100
29,150 20,250 54.75 64.55 47.95 60.7517700.00 670 743.05 670 700.55 200 500
400 400 52.5 58.4 46.3 57.817750.00 0 0 0 844.55 0 0
29,700 16,600 40 47.25 36 43.3517800.00 785.65 785.65 785.65 785.65 0 200
500 150 40 40 29.45 33.317850.00 0 0 0 905.3 0 0
15,400 6,250 36 36.45 25.9 31.917900.00 921 932.45 874.05 874.05 200 350
600 300 36.3 36.3 25.25 26.217950.00 0 0 0 968.2 0 0
140,550 53,300 15.1 30.9 15.1 22.118000.00 950 1017.2 950 1017.2 -100 300
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
12,150 4,500 18.05 18.55 15.35 16.8518100.00 1062.5 1062.5 1062.5 1062.5 100 100
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
26,950 5,450 17.8 17.8 12.25 13.718200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
10,550 1,900 14.5 14.5 8.2 10.4518300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
3,400 600 12.8 12.85 7.8 818400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
25,650 4,800 8.5 9.5 5.65 6.2518500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
2,000 0 8.35 8.35 5.45 6.2518600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
4,800 950 7.5 8.5 6.6 7.318700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
10,150 50 6.15 7.15 5.6 6.818800.00 0 0 0 1452.45 0 50
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
0 0 0 0 0 176.9518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
22,700 0 4.65 5.2 3.75 4.1519000.00 0 0 0 1551.8 0 0
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
350 0 0 0 0 5.0519200.00 0 0 0 1265.2 0 0
0 0 0 0 0 20.319250.00 0 0 0 1303 0 0
0 0 0 0 0 194.8519300.00 0 0 0 1342 0 0
0 0 0 0 0 184.5519350.00 0 0 0 1381.45 0 0
0 0 0 0 0 174.719400.00 0 0 0 1421.35 0 0
0 0 0 0 0 165.319450.00 0 0 0 1461.65 0 0
650 150 3.2 5.75 3.2 3.2519500.00 0 0 0 1502.4 0 0
2,000 1,700 3.8 3.8 3.5 3.519550.00 0 0 0 1543.55 0 0
Highest Open Interest at 16000 Put Side is 36350 Contract Highest Open Interest at 18000 Call Side is 87250 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 1594.915450.00 0 0 0 15 0 450
0 0 0 0 0 1549.0515500.00 13.9 15.55 10 14 2,250 11,850
0 0 0 0 0 1503.615550.00 0 0 0 11 0 50
0 0 0 0 0 1738.315600.00 16.8 19.05 10.75 16.45 400 1,800
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
50 50 1446.05 1446.05 1446.05 1446.0515700.00 18.25 20 13 18.1 750 2,500
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 16.5 25.7 13.5 22.75 3,650 9,850
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 20 33 20 29.25 2,100 2,150
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
100 50 1345.2 1345.2 1174.95 1174.9516000.00 25.9 41.75 17.2 35.65 13,800 36,350
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 29 50.1 24.4 45.05 3,100 4,100
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 36.6 60 32 52.3 3,400 8,000
0 0 0 0 0 1365.916250.00 56.25 64 38.8 64 150 300
0 0 0 0 0 1329.516300.00 46.75 76 38.25 70.2 1,150 4,600
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
50 50 990 990 990 99016400.00 54.35 89.05 44.5 83.05 2,100 4,200
0 0 0 0 0 1220.616450.00 50 87.8 50 87.8 100 150
150 150 889.95 890 715 71516500.00 65.05 109.25 54.1 95.9 11,250 23,700
0 0 0 0 0 1151.3516550.00 70 70 70 70 50 50
100 50 810.3 821.55 810.3 816.316600.00 78.15 130.8 63.85 118.4 400 11,850
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
250 50 736.8 736.8 669.6 672.5516700.00 97.1 153.1 79.1 136.65 100 3,350
0 0 0 0 0 1019.6516750.00 116.55 142.85 80.9 142.8 0 300
100 0 640.95 643.8 640.95 643.816800.00 112.8 183.1 98.8 163.1 1,750 6,250
50 0 610.85 610.85 598.25 598.2516850.00 120.1 192.8 104.75 180.55 150 350
500 100 569.4 569.4 416.7 431.0516900.00 133.85 213.5 117 196.25 1,100 4,700
400 50 531.8 537.65 390 417.5516950.00 164.6 207.25 133.65 197 200 250
5,100 1,250 491.45 518.9 355.15 371.7517000.00 166.75 254.1 140.1 229.6 6,200 16,600
550 400 464.35 464.35 330.7 341.817050.00 175 269.95 156.65 254.75 50 150
6,600 4,100 419.3 457.15 294.6 306.717100.00 195.25 294.2 165.05 272.75 -1,100 5,700
1,950 550 385.7 411.4 265.35 281.1517150.00 209.6 319 203.35 285.75 -50 600
7,750 2,650 360 382.95 243.95 255.717200.00 230.4 346.4 199.55 314.75 -1,850 9,100
1,250 450 348.55 358.25 225.7 249.217250.00 257.3 371.65 221.5 323.45 500 1,250
11,800 5,150 307.2 320 186.15 203.417300.00 272.1 401.35 231.85 357.85 200 5,250
3,150 2,450 280.25 290.65 171 184.6517350.00 289.6 353.25 268.05 353.25 300 300
9,650 5,150 253.05 263 150.05 167.0517400.00 364.45 449.9 276 403.85 2,750 3,300
1,000 200 228.2 230 134.3 149.317450.00 341.95 423.9 341.95 423.9 100 100
26,150 12,750 195.85 213.95 120.1 129.917500.00 366.05 512.85 323.45 447 600 1,350
800 650 186.85 186.9 95.35 108.117550.00 383.1 437.15 383.1 437.15 0 0
16,000 1,750 155 167.5 89.8 99.4517600.00 423.45 435 414.8 435 100 100
250 50 135.3 150 84.65 86.8517650.00 486 486 486 486 50 50
8,900 800 117.15 127.95 70 77.3517700.00 498.4 631.55 477.9 602.5 250 300
0 0 113.45 113.45 113.4 113.417750.00 0 0 0 844.55 0 0
13,100 2,300 89.4 97.85 52.35 59.4517800.00 558.8 558.8 545 549.5 200 200
350 300 73.35 97.1 0.55 54.1517850.00 0 0 0 905.3 0 0
9,150 2,250 69.05 72.8 39.55 43.717900.00 625.7 625.7 625.7 625.7 50 150
300 150 46.15 56.25 35 39.617950.00 0 0 0 968.2 0 0
87,250 22,500 52.95 55.9 29.05 32.418000.00 704.75 704.75 704.75 704.75 250 400
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
7,650 2,500 50.7 50.7 18.7 2418100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
21,500 9,500 29 29 16 17.8518200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
8,650 4,350 21.35 21.55 14.1 15.2518300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
2,800 700 17.2 17.2 9.2 11.8518400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
20,850 -1,850 13 13 7.95 8.5518500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
2,000 450 11.95 11.95 7.4 7.618600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
3,850 2,350 8 9 6.05 7.518700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
10,100 6,250 15 15 6.3 7.2518800.00 1452.45 1452.45 1452.45 1452.45 50 50
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
0 0 0 0 0 176.9518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
22,700 3,900 7.15 7.15 4.8 519000.00 0 0 0 1551.8 0 0
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
350 300 5.05 6 5 5.0519200.00 0 0 0 1265.2 0 0
0 0 0 0 0 20.319250.00 0 0 0 1303 0 0
0 0 0 0 0 194.8519300.00 0 0 0 1342 0 0
0 0 0 0 0 184.5519350.00 0 0 0 1381.45 0 0
0 0 0 0 0 174.719400.00 0 0 0 1421.35 0 0
0 0 0 0 0 165.319450.00 0 0 0 1461.65 0 0
500 50 4 4 3.25 3.2519500.00 0 0 0 1502.4 0 0
300 0 1 6 1 3.619550.00 0 0 0 1543.55 0 0
Highest Open Interest at 16000 Put Side is 22550 Contract Highest Open Interest at 18000 Call Side is 64750 Contract PCR : 0.57

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 1594.915450.00 15 15 15 15 0 450
0 0 0 0 0 1549.0515500.00 18.05 19.8 11.75 14.95 1,350 9,600
0 0 0 0 0 1503.615550.00 11 11 11 11 0 50
0 0 0 0 0 1738.315600.00 18.25 25.5 14.95 15.05 750 1,400
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 32.2 32.2 15 16.6 1,100 1,750
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 28.8 33.35 18 21.2 3,550 6,200
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 25 25 25 25 50 50
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
50 50 1419.7 1419.7 1419.7 1419.716000.00 45.05 48.25 27.3 32.45 13,750 22,550
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 56.05 65.15 33 39.65 250 1,000
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 70.8 70.8 40.05 44.75 2,450 4,600
0 0 0 0 0 1365.916250.00 65 65 53.6 53.65 150 150
0 0 0 0 0 1329.516300.00 81.2 93.1 53.7 57.5 -50 3,450
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 92.35 101.8 59.5 66.15 -100 2,100
0 0 0 0 0 1220.616450.00 95.15 95.15 95.15 95.15 50 50
0 0 0 0 0 1185.716500.00 116.7 117.85 70.7 81.65 4,650 12,450
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
50 -50 793.35 793.35 793.35 793.3516600.00 135.5 145.4 86.2 95.7 -750 11,450
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
200 0 700.85 700.85 700.85 700.8516700.00 157.4 166.4 100.1 115.75 1,050 3,250
0 0 0 0 0 1019.6516750.00 0 0 0 149 0 300
100 0 509.5 523.45 509.5 523.4516800.00 190 200 119 135.95 1,400 4,500
50 0 0 0 0 45216850.00 181.25 181.25 142.2 150.5 100 200
400 100 455 544.4 455 52616900.00 220.7 231.5 141.65 162.45 1,000 3,600
350 0 422 510 422 50216950.00 250.2 250.2 250.2 250.2 -50 50
3,850 -850 388.5 485.25 385 440.0517000.00 255.25 270.25 174.45 198.7 -1,050 10,400
150 -100 369.15 428.8 369.15 428.817050.00 280.3 280.3 205 205 0 100
2,500 -1,350 332 429.8 322.1 380.317100.00 298.75 313 209 234.05 2,300 6,800
1,400 650 314.35 382.65 300 353.3517150.00 320.3 323.45 225.1 263.3 100 650
5,100 -1,100 282.05 370.2 267.7 321.7517200.00 355.45 355.45 244.95 269.2 7,350 10,950
800 300 300 341.3 286 300.817250.00 377.95 377.95 274.05 302 750 750
6,650 -2,500 241.65 317.85 225 274.7517300.00 400 413.65 287.8 313.6 3,550 5,050
700 100 255.5 287.1 209 241.2517350.00 0 0 0 624.9 0 0
4,500 -350 186.65 258 185.5 220.3517400.00 476.9 476.9 332.65 372.75 200 550
800 150 153.8 227.1 152.5 20017450.00 0 0 0 676.25 0 0
13,400 -1,100 150.95 208.25 145 182.0517500.00 387.15 387.15 387.15 387.15 50 750
150 -50 173.5 185.2 145.95 148.8517550.00 0 0 0 730 0 0
14,250 4,900 118.7 163.95 108.75 137.117600.00 0 0 0 757.75 0 0
200 100 90.75 105 90.75 10517650.00 0 0 0 786.1 0 0
8,100 1,650 90 126 84.85 107.717700.00 0 0 0 500.15 0 50
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
10,800 5,350 68.15 99.9 61.7 85.7517800.00 0 0 0 874.65 0 0
50 0 0 0 0 84.7517850.00 0 0 0 905.3 0 0
6,900 4,400 53 76.6 48.3 64.217900.00 680 680 680 680 0 100
150 0 0 0 0 70.4517950.00 0 0 0 968.2 0 0
64,750 20,550 41 59 37 47.818000.00 843.4 843.4 839.55 839.55 50 150
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
5,150 2,150 29.4 42.15 27.25 34.518100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
12,000 5,350 21.4 30.7 21.2 25.3518200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
4,300 250 17.85 23.4 15.8 21.318300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
2,100 0 15.4 21.05 12.85 15.818400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
22,700 6,400 13.4 14.65 10.3 13.7518500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
1,550 150 10.55 12.15 9.7 10.518600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
1,500 0 0 0 0 8.4518700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
3,850 1,100 15 15 8.3 1018800.00 0 0 0 1584.35 0 0
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
0 0 0 0 0 176.9518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
18,800 1,750 7 7.5 6.55 7.0519000.00 0 0 0 1551.8 0 0
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
50 -200 5.1 5.1 5.05 5.0519200.00 0 0 0 1265.2 0 0
0 0 0 0 0 20.319250.00 0 0 0 1303 0 0
0 0 0 0 0 194.8519300.00 0 0 0 1342 0 0
0 0 0 0 0 184.5519350.00 0 0 0 1381.45 0 0
0 0 0 0 0 174.719400.00 0 0 0 1421.35 0 0
0 0 0 0 0 165.319450.00 0 0 0 1461.65 0 0
450 200 12.6 12.6 4 519500.00 0 0 0 1502.4 0 0
300 50 6.9 6.9 6.9 6.919550.00 0 0 0 1543.55 0 0
Highest Open Interest at 16600 Put Side is 12200 Contract Highest Open Interest at 18000 Call Side is 44200 Contract PCR : 0.48

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 1594.915450.00 30 30 6.15 12.1 350 450
0 0 0 0 0 1549.0515500.00 22.1 31.8 19.9 22.35 2,800 8,250
0 0 0 0 0 1503.615550.00 0 0 0 44.65 0 50
0 0 0 0 0 1738.315600.00 26.75 36.05 26.6 29.05 0 650
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 28.6 30 28.6 30 550 650
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 35.75 53.15 35 39.55 350 2,650
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 0 0 0 142.45 0 0
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
0 0 0 0 0 1558.5516000.00 50.4 75 48.55 55.75 -1,450 8,800
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 66.1 77.1 60.95 68.85 400 750
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 66.65 101.55 66.65 83.75 600 2,150
0 0 0 0 0 1365.916250.00 0 0 0 217.05 0 0
0 0 0 0 0 1329.516300.00 93.35 122.35 88.25 95.9 50 3,500
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 98.35 143 96.95 114.25 1,100 2,200
0 0 0 0 0 1220.616450.00 0 0 0 270.4 0 0
0 0 0 0 0 1185.716500.00 122.25 170 117.15 132.7 500 7,800
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
100 50 613 661.5 613 661.516600.00 150 195.45 140.2 157.2 5,200 12,200
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
200 0 0 0 0 63616700.00 181.45 208.7 165.1 181.1 1,500 2,200
0 0 0 0 0 1019.6516750.00 0 0 0 149 0 300
100 50 504.7 504.7 500.1 500.116800.00 205.6 266.25 192.55 218.05 -400 3,100
50 -50 452 452 452 45216850.00 229.2 242.15 229.2 242.15 50 100
300 50 435.1 435.1 401.65 426.3516900.00 234.5 293.95 233.35 250.35 850 2,600
350 150 413.35 416.6 378.85 400.4516950.00 262.75 267.85 262.75 267.85 50 100
4,700 2,150 365.75 395 342.55 374.317000.00 280.05 346.8 266.7 290.65 5,650 11,450
250 250 105.05 365.8 105.05 337.217050.00 305.65 327 300 310 100 100
3,850 2,400 318 334.45 290.4 318.2517100.00 321.5 386.65 310.5 336.95 1,500 4,500
750 400 8.4 308.85 8.35 308.8517150.00 345.4 365.45 338.35 365.45 550 550
6,200 2,400 276.25 284.95 246.6 266.9517200.00 360.7 441.7 360.7 373.3 950 3,600
500 200 262.7 262.7 235 243.2517250.00 0 0 0 576 0 0
9,150 1,700 225.45 235 202.4 223.8517300.00 420.5 494.5 420.5 494.5 0 1,500
600 0 195.15 195.15 195.15 195.1517350.00 0 0 0 624.9 0 0
4,850 1,800 185.8 188 164.1 180.0517400.00 0 0 0 421 0 350
650 300 158.6 171.4 149.1 150.817450.00 0 0 0 676.25 0 0
14,500 3,900 138.8 153.9 131.25 147.0517500.00 580 601.15 561.25 569.45 -50 700
200 200 134.3 135 116.05 128.717550.00 0 0 0 730 0 0
9,350 3,250 116.8 120.4 101.7 112.717600.00 0 0 0 757.75 0 0
100 0 0 0 0 125.217650.00 0 0 0 786.1 0 0
6,450 1,550 88.9 94.3 82.05 86.0517700.00 0 0 0 500.15 0 50
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
5,450 2,350 70 70 60.05 66.0517800.00 0 0 0 874.65 0 0
50 0 0 0 0 84.7517850.00 0 0 0 905.3 0 0
2,500 600 44.85 53.6 44.85 51.817900.00 0 0 0 549 0 100
150 0 0 0 0 70.4517950.00 0 0 0 968.2 0 0
44,200 12,450 37.05 43.6 36.85 40.9518000.00 0 0 0 843.4 0 100
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
3,000 900 34 34 24.1 29.418100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
6,650 1,200 25.55 26.4 21 23.3518200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
4,050 450 20 21.85 18.05 20.1518300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
2,100 250 15.05 16.6 14.5 16.618400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
16,300 -700 10.9 14.6 9.3 13.7518500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
1,400 200 11.2 13.15 11.2 13.1518600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
1,500 1,250 10 14.9 8.45 8.4518700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
2,750 150 5.7 9.95 5.7 9.8518800.00 0 0 0 1584.35 0 0
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
0 0 0 0 0 176.9518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
17,050 0 8.15 9 6.05 8.819000.00 0 0 0 1551.8 0 0
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
250 250 15 15 12 1219200.00 0 0 0 1265.2 0 0
0 0 0 0 0 20.319250.00 0 0 0 1303 0 0
0 0 0 0 0 194.8519300.00 0 0 0 1342 0 0
0 0 0 0 0 184.5519350.00 0 0 0 1381.45 0 0
0 0 0 0 0 174.719400.00 0 0 0 1421.35 0 0
0 0 0 0 0 165.319450.00 0 0 0 1461.65 0 0
250 250 7 7 7 719500.00 0 0 0 1502.4 0 0
250 0 0 0 0 6.9519550.00 0 0 0 1543.55 0 0
Highest Open Interest at 16000 Put Side is 10250 Contract Highest Open Interest at 18000 Call Side is 31750 Contract PCR : 0.46

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 1594.915450.00 0 0 0 29.6 0 100
0 0 0 0 0 1549.0515500.00 21 31.9 15 15.2 150 5,450
0 0 0 0 0 1503.615550.00 0 0 0 44.65 0 50
0 0 0 0 0 1738.315600.00 23 23 21.35 22 -50 650
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 42.25 42.25 27.85 27.85 100 100
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 36.3 38.2 26.5 27.2 1,050 2,300
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 0 0 0 142.45 0 0
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
0 0 0 0 0 1558.5516000.00 63.9 63.9 31.3 36.8 1,850 10,250
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 63.9 63.9 38.6 38.6 -550 350
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 74.95 74.95 48 48.6 900 1,550
0 0 0 0 0 1365.916250.00 0 0 0 217.05 0 0
0 0 0 0 0 1329.516300.00 87.35 87.35 61.9 61.95 750 3,450
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 100 100 77.2 77.35 200 1,100
0 0 0 0 0 1220.616450.00 0 0 0 270.4 0 0
0 0 0 0 0 1185.716500.00 130 130 88.5 89.95 1,650 7,300
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
50 50 719.6 719.6 719.6 719.616600.00 127.1 150.05 106.35 112.65 3,850 7,000
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
200 -100 623.25 636.15 623.25 63616700.00 153.75 159.3 120.75 122.7 -100 700
0 0 0 0 0 1019.6516750.00 158.3 161 149 149 300 300
50 0 561 561 561 56116800.00 196.2 202.25 149.2 154.85 1,250 3,500
100 100 560.8 579.35 560.8 579.3516850.00 0 0 0 280.1 0 50
250 -250 495 531.1 474 531.116900.00 213.4 229.95 175.9 181.3 -1,100 1,750
200 -100 459.6 506.4 451.9 506.316950.00 154.05 154.05 154.05 154.05 0 50
2,550 -1,350 450 459.85 326.65 446.117000.00 266.1 276.65 210.55 222.7 100 5,800
0 0 0 0 0 839.717050.00 0 0 0 485.3 0 0
1,450 300 352.9 393.35 330 386.717100.00 308.85 313.2 242.5 251.8 2,400 3,000
350 0 355.2 371.65 312.2 358.317150.00 0 0 0 529.45 0 0
3,800 200 310.05 335.9 279.15 328.2517200.00 326 359.35 287 302.9 2,050 2,650
300 200 298.3 306.05 262.95 30617250.00 0 0 0 576 0 0
7,450 1,600 260.45 280.25 226.3 275.8517300.00 385 392.85 332.65 335.75 450 1,500
600 -100 230 255.7 220 250.617350.00 0 0 0 624.9 0 0
3,050 1,550 215.75 231 190 229.4517400.00 420 425.5 397.1 421 0 350
350 50 178 210 178 201.517450.00 0 0 0 676.25 0 0
10,600 -400 171.8 188 151.65 180.217500.00 480.4 490.5 460 460 0 750
0 0 0 0 0 587.817550.00 0 0 0 730 0 0
6,100 3,100 141.8 150.55 120.2 145.917600.00 0 0 0 757.75 0 0
100 100 125.2 125.2 125.2 125.217650.00 0 0 0 786.1 0 0
4,900 650 111.25 117.9 99.95 108.117700.00 0 0 0 500.15 0 50
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
3,100 -150 88.2 92.25 74 84.5517800.00 0 0 0 874.65 0 0
50 50 84.75 84.75 84.75 84.7517850.00 0 0 0 905.3 0 0
1,900 550 66.25 71.85 58 65.317900.00 0 0 0 549 0 100
150 0 0 0 0 70.4517950.00 0 0 0 968.2 0 0
31,750 6,600 54 59.35 45.05 48.518000.00 0 0 0 843.4 0 100
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
2,100 150 44.95 45.85 35.85 37.8518100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
5,450 400 35.65 37.4 27.85 29.6518200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
3,600 950 25.95 27.45 21.05 23.318300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
1,850 250 20.45 21.3 17 18.718400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
17,000 2,400 16.15 19.95 14.1 16.218500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
1,200 0 13.85 14.4 13.85 14.418600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
250 150 19.4 19.4 8 11.518700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
2,600 -300 8.75 11.15 8.75 1018800.00 0 0 0 1584.35 0 0
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
0 0 0 0 0 176.9518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
17,050 1,250 9 9.3 6.85 7.719000.00 0 0 0 1551.8 0 0
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
0 0 0 0 0 217.5519200.00 0 0 0 1265.2 0 0
0 0 0 0 0 20.319250.00 0 0 0 1303 0 0
0 0 0 0 0 194.8519300.00 0 0 0 1342 0 0
0 0 0 0 0 184.5519350.00 0 0 0 1381.45 0 0
0 0 0 0 0 174.719400.00 0 0 0 1421.35 0 0
0 0 0 0 0 165.319450.00 0 0 0 1461.65 0 0
0 0 0 0 0 156.319500.00 0 0 0 1502.4 0 0
250 100 9.45 9.45 4 6.9519550.00 0 0 0 1543.55 0 0
Highest Open Interest at 16000 Put Side is 8400 Contract Highest Open Interest at 18000 Call Side is 25150 Contract PCR : 0.4

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 1594.915450.00 29.6 29.6 29.6 29.6 100 100
0 0 0 0 0 1549.0515500.00 33.3 41.65 24 35.95 4,400 5,300
0 0 0 0 0 1503.615550.00 44.65 44.65 44.65 44.65 50 50
0 0 0 0 0 1738.315600.00 50.9 50.9 40.15 40.15 700 700
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 0 0 0 131.5 0 0
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 46.9 72 45 61.2 500 1,250
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 0 0 0 142.45 0 0
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
0 0 0 0 0 1558.5516000.00 72.75 96 63 82.25 3,300 8,400
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 77.2 114.65 76.35 105 900 900
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 98.65 126.95 92.65 112.35 400 650
0 0 0 0 0 1365.916250.00 0 0 0 217.05 0 0
0 0 0 0 0 1329.516300.00 121.5 137.75 115.5 136.55 0 2,700
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 134.9 166.4 131.85 147.25 100 900
0 0 0 0 0 1220.616450.00 0 0 0 270.4 0 0
0 0 0 0 0 1185.716500.00 124 207 124 176.45 -900 5,650
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
0 0 0 0 0 1117.616600.00 190.05 236.6 171.55 206.4 200 3,150
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
300 300 524 564.2 511.95 564.216700.00 232 254.25 200 246 150 800
0 0 0 0 0 1019.6516750.00 0 0 0 150.75 0 0
50 50 487 487 487 48716800.00 271 315.05 238.2 282.65 2,050 2,250
0 0 0 0 0 957.316850.00 280.1 280.1 280.1 280.1 50 50
500 500 420 420 388.45 400.5516900.00 270 353.75 270 309.8 1,600 2,850
300 300 379.05 380.15 356.2 379.516950.00 340.7 362.3 288.35 359.45 50 50
3,900 3,250 354.2 385 322.25 353.9517000.00 313 405.5 313 361.3 2,450 5,700
0 0 0 0 0 839.717050.00 0 0 0 485.3 0 0
1,150 450 269.45 326.7 269.45 301.317100.00 394.45 440 379.9 396.15 50 600
350 0 0 0 0 377.8517150.00 0 0 0 529.45 0 0
3,600 1,000 246.35 277 230.25 259.1517200.00 482.65 490 422.35 470 -50 600
100 0 0 0 0 322.7517250.00 0 0 0 576 0 0
5,850 0 187.45 233.7 187.45 21417300.00 496.5 520 462.3 520 -50 1,050
700 0 198.35 199 198.35 19917350.00 0 0 0 624.9 0 0
1,500 150 152.1 190.4 152.1 179.717400.00 601.15 601.4 586.15 586.55 -400 350
300 0 0 0 0 223.217450.00 0 0 0 676.25 0 0
11,000 3,350 132.35 154.4 126.15 144.1517500.00 746.4 746.4 584.15 628.15 -50 750
0 0 0 0 0 587.817550.00 0 0 0 730 0 0
3,000 1,350 110.95 121.55 108 112.2517600.00 0 0 0 757.75 0 0
0 0 0 0 0 544.617650.00 0 0 0 786.1 0 0
4,250 750 93.6 97 70.4 9417700.00 0 0 0 500.15 0 50
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
3,250 800 60.05 81.65 60.05 75.417800.00 0 0 0 874.65 0 0
0 0 0 0 0 465.1517850.00 0 0 0 905.3 0 0
1,350 400 55.95 62.15 55.1 60.0517900.00 0 0 0 549 0 100
150 0 0 0 0 70.4517950.00 0 0 0 968.2 0 0
25,150 6,400 62 62 35.05 47.518000.00 0 0 0 843.4 0 100
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
1,950 -50 35.4 38.65 34.95 36.4518100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
5,050 1,750 28.2 32.1 25.15 31.5518200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
2,650 350 24.95 24.95 22 24.8518300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
1,600 200 19.8 20.3 17.6 19.718400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
14,600 4,100 15 17.8 13 16.818500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
1,200 50 12.25 13.8 12.1 13.818600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
100 0 12.9 12.9 12.9 12.918700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
2,900 1,350 11.5 11.5 8 9.318800.00 0 0 0 1584.35 0 0
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
0 0 0 0 0 176.9518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
15,800 1,600 5.7 8.9 5.7 8.3519000.00 0 0 0 1551.8 0 0
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
0 0 0 0 0 217.5519200.00 0 0 0 1265.2 0 0
0 0 1.9 25.5 1.9 20.319250.00 0 0 0 1303 0 0
0 0 0 0 0 194.8519300.00 0 0 0 1342 0 0
0 0 0 0 0 184.5519350.00 0 0 0 1381.45 0 0
0 0 0 0 0 174.719400.00 0 0 0 1421.35 0 0
0 0 0 0 0 165.319450.00 0 0 0 1461.65 0 0
0 0 0 0 0 156.319500.00 0 0 0 1502.4 0 0
150 50 9.95 9.95 9.95 9.9519550.00 0 0 0 1543.55 0 0
Highest Open Interest at 16500 Put Side is 6550 Contract Highest Open Interest at 18000 Call Side is 18750 Contract PCR : 0.35

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 1594.915450.00 0 0 0 29.6 0 0
0 0 0 0 0 1549.0515500.00 23.85 23.9 17.8 21.05 -400 900
0 0 0 0 0 1503.615550.00 0 0 0 42.5 0 0
0 0 0 0 0 1738.315600.00 0 0 0 115.15 0 0
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 0 0 0 131.5 0 0
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 0 0 0 50.2 0 750
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 0 0 0 142.45 0 0
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
0 0 0 0 0 1558.5516000.00 45.35 52 37.6 44.3 1,550 5,100
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 0 0 0 182.25 0 0
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 58.75 70.45 56 70.4 200 250
0 0 0 0 0 1365.916250.00 0 0 0 217.05 0 0
0 0 0 0 0 1329.516300.00 70 85 70 82.15 2,450 2,700
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 82.8 95.6 68.95 93.05 400 800
0 0 0 0 0 1220.616450.00 0 0 0 270.4 0 0
0 0 0 0 0 1185.716500.00 101.55 115 85.2 105.95 700 6,550
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
0 0 0 0 0 1117.616600.00 117.1 125.95 106.5 117.75 2,750 2,950
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
0 0 0 0 0 1051.716700.00 134.05 147.8 124.55 141.35 350 650
0 0 0 0 0 1019.6516750.00 172.7 172.7 150.05 150.75 0 0
0 0 0 0 0 988.1516800.00 141.65 173.1 141.65 170.45 150 200
0 0 0 0 0 957.316850.00 0 0 0 404.3 0 0
0 0 0 0 0 92716900.00 193.55 205 163.45 201.95 800 1,250
0 0 0 0 0 897.316950.00 0 0 0 443.6 0 0
650 300 502 530.25 451.95 460.417000.00 214.9 244.95 196.45 239.3 0 3,250
0 0 0 0 0 839.717050.00 0 0 0 485.3 0 0
700 200 435.85 475 394.75 400.8517100.00 265 279 234 272.95 150 550
350 350 377.85 377.85 377.85 377.8517150.00 0 0 0 529.45 0 0
2,600 2,000 379 412.9 335 34617200.00 310.95 323 253.65 314.25 100 650
100 100 351 370 322.75 322.7517250.00 0 0 0 576 0 0
5,850 1,650 321.95 355.9 282.15 291.2517300.00 346.65 372.8 294.45 361.35 500 1,100
700 100 299.2 335.1 268.85 268.8517350.00 0 0 0 624.9 0 0
1,350 400 263 299.95 231.1 238.917400.00 406.05 407 340.35 407 500 750
300 100 237 237 223.2 223.217450.00 0 0 0 676.25 0 0
7,650 3,000 212.15 248 190 197.217500.00 378 394.4 378 394.4 100 800
0 0 0 0 0 587.817550.00 0 0 0 730 0 0
1,650 1,100 174.35 200 155.1 157.217600.00 0 0 0 757.75 0 0
0 0 0 0 0 544.617650.00 0 0 0 786.1 0 0
3,500 2,900 140 157.3 113.85 118.717700.00 0 0 0 500.15 0 50
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
2,450 1,700 119.8 122.05 95.8 96.5517800.00 0 0 0 874.65 0 0
0 0 0 0 0 465.1517850.00 0 0 0 905.3 0 0
950 500 88.7 102 80.15 80.1517900.00 0 0 0 549 0 100
150 150 70.5 70.5 70.45 70.4517950.00 0 0 0 968.2 0 0
18,750 8,350 68.95 82.35 60.95 63.118000.00 0 0 0 843.4 0 100
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
2,000 650 51.5 60.8 46.35 47.6518100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
3,300 1,950 31.15 50.4 31.15 38.0518200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
2,300 850 33.3 38.9 29.95 31.918300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
1,400 250 41.9 41.9 20.6 24.7518400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
10,500 2,350 27 27 15 19.218500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
1,150 1,100 19.45 19.45 10 15.7518600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
100 0 0 0 0 47.0518700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
1,550 300 11.05 13.15 10.5 11.6518800.00 0 0 0 1584.35 0 0
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
0 0 0 0 0 176.9518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
14,200 850 8.2 10.35 8.1 8.919000.00 0 0 0 1551.8 0 0
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
0 0 0 0 0 217.5519200.00 0 0 0 1265.2 0 0
0 0 0 0 0 205.619250.00 0 0 0 1303 0 0
0 0 0 0 0 194.8519300.00 0 0 0 1342 0 0
0 0 0 0 0 184.5519350.00 0 0 0 1381.45 0 0
0 0 0 0 0 174.719400.00 0 0 0 1421.35 0 0
0 0 0 0 0 165.319450.00 0 0 0 1461.65 0 0
0 0 0 0 0 156.319500.00 0 0 0 1502.4 0 0
100 0 0 0 0 819550.00 0 0 0 1543.55 0 0
Highest Open Interest at 16500 Put Side is 5850 Contract Highest Open Interest at 19000 Call Side is 13350 Contract PCR : 0.36

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 1594.915450.00 1.9 29.6 1.9 29.6 0 0
0 0 0 0 0 1549.0515500.00 38.1 38.1 1.25 17.8 1,300 1,300
0 0 0 0 0 1503.615550.00 0 0 0 42.5 0 0
0 0 0 0 0 1738.315600.00 0 0 0 115.15 0 0
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 0 0 0 131.5 0 0
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 50.2 50.2 50.2 50.2 200 750
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 0 0 0 142.45 0 0
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
0 0 0 0 0 1558.5516000.00 40 43.35 16.65 34.55 1,350 3,550
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 0 0 0 182.25 0 0
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 0 0 0 207 0 50
0 0 0 0 0 1365.916250.00 0 0 0 217.05 0 0
0 0 0 0 0 1329.516300.00 66.45 66.45 66.45 66.45 100 250
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 55.85 69.75 43.95 69.75 150 400
0 0 0 0 0 1220.616450.00 0 0 0 270.4 0 0
0 0 0 0 0 1185.716500.00 97.65 97.65 70.5 78.9 950 5,850
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
0 0 0 0 0 1117.616600.00 94.6 95.4 85 85 200 200
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
0 0 0 0 0 1051.716700.00 128 128 97.1 97.1 250 300
0 0 0 0 0 1019.6516750.00 0 0 0 367.35 0 0
0 0 0 0 0 988.1516800.00 119.9 119.9 119.9 119.9 50 50
0 0 0 0 0 957.316850.00 0 0 0 404.3 0 0
0 0 0 0 0 92716900.00 177.3 177.3 137.2 144.5 150 450
0 0 0 0 0 897.316950.00 0 0 0 443.6 0 0
350 0 621 621 610 61017000.00 240.7 240.7 161.65 168.55 -1,100 3,250
0 0 0 0 0 839.717050.00 0 0 0 485.3 0 0
500 -100 460 515 460 505.317100.00 241.5 254.15 192 197.55 0 400
0 0 0 0 0 784.517150.00 0 0 0 529.45 0 0
600 0 375 375 375 37517200.00 281.75 281.75 225.45 225.45 250 550
0 0 0 0 0 731.717250.00 0 0 0 576 0 0
4,200 -100 340 427 335 417.0517300.00 310 310 254 258.65 400 600
600 600 390.35 398.65 390.35 398.6517350.00 0 0 0 624.9 0 0
950 500 283.85 367.45 283 356.0517400.00 300.6 300.6 291.55 300 200 250
200 100 302 338.7 302 338.717450.00 0 0 0 676.25 0 0
4,650 -1,850 218.6 303.05 218.6 299.417500.00 340 350 340 345.75 50 700
0 0 0 0 0 587.817550.00 0 0 0 730 0 0
550 200 185 254 184.95 246.217600.00 0 0 0 757.75 0 0
0 0 0 0 0 544.617650.00 0 0 0 786.1 0 0
600 400 202.7 202.7 190 198.917700.00 500.15 500.15 500.15 500.15 0 50
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
750 -50 115 157.7 107.35 157.717800.00 0 0 0 874.65 0 0
0 0 0 0 0 465.1517850.00 0 0 0 905.3 0 0
450 200 91.9 138 91.9 13217900.00 0 0 0 549 0 100
0 0 0 0 0 70.517950.00 0 0 0 968.2 0 0
10,400 -2,350 70 107.35 67.95 104.618000.00 0 0 0 843.4 0 100
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
1,350 -300 76.9 79.85 75 76.1518100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
1,350 350 50 65.65 50 59.3518200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
1,450 150 37.6 52.95 34.95 48.3518300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
1,150 150 28.85 47.6 25 41.918400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
8,150 1,750 22.2 31.8 22.2 28.7518500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
50 0 0 0 0 8018600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
100 0 0 0 0 47.0518700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
1,250 650 32 32 15.7 17.4518800.00 0 0 0 1584.35 0 0
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
0 0 0 0 0 176.9518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
13,350 1,400 11 13.1 9.2 12.2519000.00 0 0 0 1551.8 0 0
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
0 0 0 0 0 217.5519200.00 0 0 0 1265.2 0 0
0 0 0 0 0 205.619250.00 0 0 0 1303 0 0
0 0 0 0 0 194.8519300.00 0 0 0 1342 0 0
0 0 0 0 0 184.5519350.00 0 0 0 1381.45 0 0
0 0 0 0 0 174.719400.00 0 0 0 1421.35 0 0
0 0 0 0 0 165.319450.00 0 0 0 1461.65 0 0
0 0 0 0 0 156.319500.00 0 0 0 1502.4 0 0
100 100 18 18 8 819550.00 0 0 0 1543.55 0 0
Highest Open Interest at 16500 Put Side is 4900 Contract Highest Open Interest at 18000 Call Side is 12750 Contract PCR : 0.29

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 1594.915450.00 0 0 0 34.15 0 0
0 0 0 0 0 1549.0515500.00 0 0 0 38.15 0 0
0 0 0 0 0 1503.615550.00 0 0 0 42.5 0 0
0 0 0 0 0 1738.315600.00 0 0 0 115.15 0 0
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 0 0 0 131.5 0 0
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 46 50.2 37 50.2 100 550
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 0 0 0 142.45 0 0
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
0 0 0 0 0 1558.5516000.00 89.7 89.7 48 52.75 550 2,200
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 0 0 0 182.25 0 0
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 0 0 0 207 0 50
0 0 0 0 0 1365.916250.00 0 0 0 217.05 0 0
0 0 0 0 0 1329.516300.00 86.45 86.45 86.45 86.45 50 150
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 108.7 108.7 96.95 97.2 200 250
0 0 0 0 0 1220.616450.00 0 0 0 270.4 0 0
0 0 0 0 0 1185.716500.00 174.1 177.2 115.45 118.45 0 4,900
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
0 0 0 0 0 1117.616600.00 0 0 0 316.3 0 0
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
0 0 0 0 0 1051.716700.00 171.95 171.95 171.95 171.95 50 50
0 0 0 0 0 1019.6516750.00 0 0 0 367.35 0 0
0 0 0 0 0 988.1516800.00 0 0 0 385.55 0 0
0 0 0 0 0 957.316850.00 0 0 0 404.3 0 0
0 0 0 0 0 92716900.00 269.05 269.05 216.1 216.1 -100 300
0 0 0 0 0 897.316950.00 0 0 0 443.6 0 0
350 250 449.65 449.65 423.7 42517000.00 286 286 261.35 261.35 100 4,350
0 0 0 0 0 839.717050.00 0 0 0 485.3 0 0
600 -150 390 421.3 387 411.4517100.00 311.5 331.3 310.2 310.45 50 400
0 0 0 0 0 784.517150.00 0 0 0 529.45 0 0
600 400 325.2 376.1 312.95 345.1517200.00 337.65 362.95 334 339.25 0 300
0 0 0 0 0 731.717250.00 0 0 0 576 0 0
4,300 150 287.45 301 268 30117300.00 405.8 405.8 405.8 405.8 50 200
0 0 0 0 0 681.317350.00 0 0 0 624.9 0 0
450 100 227.4 265 227.4 239.4517400.00 0 0 0 440 0 50
100 50 248.25 248.25 230 23017450.00 0 0 0 676.25 0 0
6,500 0 177.9 218.55 156.35 205.3517500.00 507 507 507 507 0 650
0 0 0 0 0 587.817550.00 0 0 0 730 0 0
350 250 165 176 160 164.117600.00 0 0 0 757.75 0 0
0 0 0 0 0 544.617650.00 0 0 0 786.1 0 0
200 50 151.9 151.9 139.55 139.5517700.00 0 0 0 411.25 0 50
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
800 300 111 115.5 103.4 114.7517800.00 0 0 0 874.65 0 0
0 0 0 0 0 465.1517850.00 0 0 0 905.3 0 0
250 150 73.05 98 73.05 85.117900.00 549 549 549 549 0 100
0 0 0 0 0 70.517950.00 0 0 0 968.2 0 0
12,750 3,300 70 82.25 64.5 68.8518000.00 0 0 0 843.4 0 100
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
1,650 350 61.4 61.4 50 50.7518100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
1,000 650 42.8 45 40 42.9518200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
1,300 -50 40.2 41.4 27 39.518300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
1,000 0 31 31.85 27.25 29.518400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
6,400 1,700 30.7 30.7 19.55 21.2518500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
50 0 0 0 0 8018600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
100 0 0 0 0 47.0518700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
600 350 10.7 22 10.7 11.9518800.00 0 0 0 1584.35 0 0
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
0 0 0 0 0 176.9518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
11,950 1,650 12.1 14.9 9.15 11.419000.00 0 0 0 1551.8 0 0
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
0 0 0 0 0 217.5519200.00 0 0 0 1265.2 0 0
0 0 0 0 0 205.619250.00 0 0 0 1303 0 0
0 0 0 0 0 194.8519300.00 0 0 0 1342 0 0
0 0 0 0 0 184.5519350.00 0 0 0 1381.45 0 0
0 0 0 0 0 174.719400.00 0 0 0 1421.35 0 0
0 0 0 0 0 165.319450.00 0 0 0 1461.65 0 0
0 0 0 0 0 156.319500.00 0 0 0 1502.4 0 0
0 0 0 0 0 147.719550.00 0 0 0 1543.55 0 0
Highest Open Interest at 16500 Put Side is 4900 Contract Highest Open Interest at 19000 Call Side is 10300 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 1738.315600.00 0 0 0 115.15 0 0
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 0 0 0 131.5 0 0
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 5.1 46 5.1 46 200 450
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 0 0 0 142.45 0 0
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
0 0 0 0 0 1558.5516000.00 52.3 110.05 42.75 78.95 950 1,650
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 0 0 0 182.25 0 0
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 207 207 207 207 50 50
0 0 0 0 0 1365.916250.00 0 0 0 217.05 0 0
0 0 0 0 0 1329.516300.00 66.5 66.5 66.5 66.5 100 100
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 127.9 127.9 127.9 127.9 50 50
0 0 0 0 0 1220.616450.00 0 0 0 270.4 0 0
0 0 0 0 0 1185.716500.00 101 215.4 100.7 168.3 3,200 4,900
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
0 0 0 0 0 1117.616600.00 0 0 0 316.3 0 0
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
0 0 0 0 0 1051.716700.00 0 0 0 349.75 0 0
0 0 0 0 0 1019.6516750.00 0 0 0 367.35 0 0
0 0 0 0 0 988.1516800.00 0 0 0 385.55 0 0
0 0 0 0 0 957.316850.00 0 0 0 404.3 0 0
0 0 0 0 0 92716900.00 211.6 326.95 211.6 273.25 -50 400
0 0 0 0 0 897.316950.00 0 0 0 443.6 0 0
100 50 551.05 568.6 526.65 568.617000.00 237.3 412.8 217.4 316.35 500 4,250
0 0 0 0 0 839.717050.00 0 0 0 485.3 0 0
750 700 447.1 461.7 431.65 431.6517100.00 255.25 449.4 248 387.1 100 350
0 0 0 0 0 784.517150.00 0 0 0 529.45 0 0
200 200 363.8 363.8 274.55 293.617200.00 280 422.6 280 416.6 300 300
0 0 0 0 0 731.717250.00 0 0 0 576 0 0
4,150 2,100 385.5 385.5 209.15 216.117300.00 346.45 375.4 318.95 362.9 50 150
0 0 0 0 0 681.317350.00 0 0 0 624.9 0 0
350 250 312.75 317 193.3 203.717400.00 0 0 0 440 0 50
50 0 0 0 0 665.0517450.00 0 0 0 676.25 0 0
6,500 450 273.7 273.8 135.5 177.8517500.00 498.1 640.55 498.1 640.55 0 650
0 0 0 0 0 587.817550.00 0 0 0 730 0 0
100 100 205 205 112.55 132.6517600.00 0 0 0 757.75 0 0
0 0 0 0 0 544.617650.00 0 0 0 786.1 0 0
150 0 174.8 175 122.15 122.1517700.00 0 0 0 411.25 0 50
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
500 200 150 150 77.2 91.817800.00 0 0 0 874.65 0 0
0 0 0 0 0 465.1517850.00 0 0 0 905.3 0 0
100 100 68.35 68.35 67.5 67.9517900.00 0 0 0 438.5 0 100
0 -50 70.5 70.5 70.5 70.517950.00 0 0 0 968.2 0 0
9,450 5,100 110.95 110.95 56.7 64.718000.00 0 0 0 843.4 0 100
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
1,300 600 77.35 83.5 46.45 51.8518100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
350 350 40.2 64 40.2 40.418200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
1,350 700 28 43.55 28 39.0518300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
1,000 300 25.1 25.1 25.1 25.118400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
4,700 1,850 34.75 34.75 22.4 23.8518500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
50 0 0 0 0 8018600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
100 0 0 0 0 47.0518700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
250 0 10.7 10.7 10.7 10.718800.00 0 0 0 1584.35 0 0
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
0 0 0 0 0 176.9518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
10,300 2,000 16.9 17 11 11.819000.00 0 0 0 1551.8 0 0
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
0 0 0 0 0 217.5519200.00 0 0 0 1265.2 0 0
0 0 0 0 0 205.619250.00 0 0 0 1303 0 0
0 0 0 0 0 194.8519300.00 0 0 0 1342 0 0
0 0 0 0 0 184.5519350.00 0 0 0 1381.45 0 0
0 0 0 0 0 174.719400.00 0 0 0 1421.35 0 0
0 0 0 0 0 165.319450.00 0 0 0 1461.65 0 0
0 0 0 0 0 156.319500.00 0 0 0 1502.4 0 0
0 0 0 0 0 147.719550.00 0 0 0 1543.55 0 0
Highest Open Interest at 17000 Put Side is 3750 Contract Highest Open Interest at 19000 Call Side is 8300 Contract PCR : 0.3

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 1738.315600.00 0 0 0 115.15 0 0
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 0 0 0 131.5 0 0
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 115.9 115.9 16.1 16.1 50 250
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 0 0 0 142.45 0 0
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
0 0 0 0 0 1558.5516000.00 50 66.4 50 52.3 200 700
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 0 0 0 182.25 0 0
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 0 0 0 204.95 0 0
0 0 0 0 0 1365.916250.00 0 0 0 217.05 0 0
0 0 0 0 0 1329.516300.00 0 0 0 230.3 0 0
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 0 0 0 256.9 0 0
0 0 0 0 0 1220.616450.00 0 0 0 270.4 0 0
0 0 0 0 0 1185.716500.00 140.9 144.9 121.45 133 200 1,700
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
0 0 0 0 0 1117.616600.00 0 0 0 316.3 0 0
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
0 0 0 0 0 1051.716700.00 0 0 0 349.75 0 0
0 0 0 0 0 1019.6516750.00 0 0 0 367.35 0 0
0 0 0 0 0 988.1516800.00 0 0 0 385.55 0 0
0 0 0 0 0 957.316850.00 0 0 0 404.3 0 0
0 0 0 0 0 92716900.00 221 222 218 220.55 450 450
0 0 0 0 0 897.316950.00 0 0 0 443.6 0 0
50 50 749.95 749.95 749.95 749.9517000.00 270 289.95 244.3 244.8 300 3,750
0 0 0 0 0 839.717050.00 0 0 0 485.3 0 0
50 50 460 460 460 46017100.00 321 349.15 277.25 277.95 250 250
0 0 0 0 0 784.517150.00 0 0 0 529.45 0 0
0 0 0 0 0 757.817200.00 0 0 0 552.4 0 0
0 0 0 0 0 731.717250.00 0 0 0 576 0 0
2,050 2,000 361.6 365 361.6 36517300.00 387.05 414 387.05 414 0 100
0 0 0 0 0 681.317350.00 0 0 0 624.9 0 0
100 100 278.2 317.2 278.2 317.217400.00 440 440 440 440 -100 50
50 0 0 0 0 665.0517450.00 0 0 0 676.25 0 0
6,050 4,900 293.4 301 240 265.917500.00 471.3 533 471.3 498.1 100 650
0 0 0 0 0 587.817550.00 0 0 0 730 0 0
0 0 0 0 0 565.917600.00 0 0 0 757.75 0 0
0 0 0 0 0 544.617650.00 0 0 0 786.1 0 0
150 0 0 0 0 311.917700.00 0 0 0 411.25 0 50
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
300 250 198.9 198.9 145 146.917800.00 0 0 0 874.65 0 0
0 0 0 0 0 465.1517850.00 0 0 0 905.3 0 0
0 0 0 0 0 446.717900.00 0 0 0 438.5 0 100
50 50 16.9 210 16.85 180.8517950.00 0 0 0 968.2 0 0
4,350 2,800 139.75 139.75 98 102.318000.00 843.4 843.4 843.4 843.4 0 100
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
700 350 127.75 127.75 75.3 88.0518100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
0 0 0 0 0 347.218200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
650 600 80 80 54.7 67.1518300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
700 700 46.75 52 46.75 5218400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
2,850 950 44.35 44.35 32 32.818500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
50 0 0 0 0 8018600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
100 0 0 0 0 47.0518700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
250 0 0 0 0 3718800.00 0 0 0 1584.35 0 0
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
0 0 0 0 0 176.9518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
8,300 1,600 26.9 26.9 13.85 15.8519000.00 0 0 0 1551.8 0 0
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
0 0 0 0 0 217.5519200.00 0 0 0 1265.2 0 0
0 0 0 0 0 205.619250.00 0 0 0 1303 0 0
0 0 0 0 0 194.8519300.00 0 0 0 1342 0 0
0 0 0 0 0 184.5519350.00 0 0 0 1381.45 0 0
0 0 0 0 0 174.719400.00 0 0 0 1421.35 0 0
0 0 0 0 0 165.319450.00 0 0 0 1461.65 0 0
0 0 0 0 0 156.319500.00 0 0 0 1502.4 0 0
0 0 0 0 0 147.719550.00 0 0 0 1543.55 0 0
Highest Open Interest at 17000 Put Side is 3450 Contract Highest Open Interest at 19000 Call Side is 6700 Contract PCR : 0.54

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 1738.315600.00 0 0 0 115.15 0 0
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 0 0 0 131.5 0 0
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 30 30 9.6 11.4 -100 200
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 0 0 0 142.45 0 0
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
0 0 0 0 0 1558.5516000.00 33.05 33.2 19.25 33.2 150 500
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 0 0 0 182.25 0 0
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 0 0 0 204.95 0 0
0 0 0 0 0 1365.916250.00 0 0 0 217.05 0 0
0 0 0 0 0 1329.516300.00 0 0 0 230.3 0 0
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 0 0 0 256.9 0 0
0 0 0 0 0 1220.616450.00 0 0 0 270.4 0 0
0 0 0 0 0 1185.716500.00 65.55 78.65 61.2 73.05 1,300 1,500
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
0 0 0 0 0 1117.616600.00 0 0 0 316.3 0 0
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
0 0 0 0 0 1051.716700.00 0 0 0 349.75 0 0
0 0 0 0 0 1019.6516750.00 0 0 0 367.35 0 0
0 0 0 0 0 988.1516800.00 0 0 0 385.55 0 0
0 0 0 0 0 957.316850.00 0 0 0 404.3 0 0
0 0 0 0 0 92716900.00 0 0 0 423.65 0 0
0 0 0 0 0 897.316950.00 0 0 0 443.6 0 0
0 0 0 0 0 75017000.00 130 175.35 130 165.75 3,150 3,450
0 0 0 0 0 839.717050.00 0 0 0 485.3 0 0
0 0 0 0 0 811.817100.00 0 0 0 507.1 0 0
0 0 0 0 0 784.517150.00 0 0 0 529.45 0 0
0 0 0 0 0 757.817200.00 0 0 0 552.4 0 0
0 0 0 0 0 731.717250.00 0 0 0 576 0 0
50 0 0 0 0 109017300.00 292.9 292.9 252.9 252.9 0 100
0 0 0 0 0 681.317350.00 0 0 0 624.9 0 0
0 0 0 0 0 657.0517400.00 0 0 0 333 0 150
50 0 0 0 0 665.0517450.00 0 0 0 676.25 0 0
1,150 450 440 492.9 408.5 412.0517500.00 278.3 348 278.3 345.45 -50 550
0 0 0 0 0 587.817550.00 0 0 0 730 0 0
0 0 0 0 0 565.917600.00 0 0 0 757.75 0 0
0 0 0 0 0 544.617650.00 0 0 0 786.1 0 0
150 50 365.25 365.25 311.9 311.917700.00 411.25 411.25 411.25 411.25 50 50
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
50 -50 278.3 291.95 265.8 265.817800.00 0 0 0 874.65 0 0
0 0 0 0 0 465.1517850.00 0 0 0 905.3 0 0
0 0 0 0 0 446.717900.00 438.5 438.5 438.5 438.5 50 100
0 0 0 0 0 428.817950.00 0 0 0 968.2 0 0
1,550 400 208.2 230.1 182 187.318000.00 0 0 0 600 0 100
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
350 0 176.55 176.55 174.9 17518100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
0 0 0 0 0 347.218200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
50 0 139 139 85.25 85.2518300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
0 0 0 0 0 291.0518400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
1,900 450 105.5 105.5 63.15 68.9518500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
50 50 80 80 80 8018600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
100 0 0 0 0 47.0518700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
250 150 49.35 49.35 22.1 3718800.00 0 0 0 1584.35 0 0
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
0 0 0 0 0 176.9518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
6,700 150 50 50 23.25 25.9519000.00 0 0 0 1551.8 0 0
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
0 0 0 0 0 217.5519200.00 0 0 0 1265.2 0 0
0 0 0 0 0 205.619250.00 0 0 0 1303 0 0
0 0 0 0 0 194.8519300.00 0 0 0 1342 0 0
0 0 0 0 0 184.5519350.00 0 0 0 1381.45 0 0
0 0 0 0 0 174.719400.00 0 0 0 1421.35 0 0
0 0 0 0 0 165.319450.00 0 0 0 1461.65 0 0
0 0 0 0 0 156.319500.00 0 0 0 1502.4 0 0
0 0 0 0 0 147.719550.00 0 0 0 1543.55 0 0
Highest Open Interest at 17500 Put Side is 600 Contract Highest Open Interest at 19000 Call Side is 6550 Contract PCR : 0.2

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 1738.315600.00 0 0 0 115.15 0 0
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 0 0 0 131.5 0 0
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 0 0 0 18.05 0 300
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 0 0 0 142.45 0 0
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
0 0 0 0 0 1558.5516000.00 40 42.05 37 37 300 350
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 0 0 0 182.25 0 0
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 0 0 0 204.95 0 0
0 0 0 0 0 1365.916250.00 0 0 0 217.05 0 0
0 0 0 0 0 1329.516300.00 0 0 0 230.3 0 0
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 0 0 0 256.9 0 0
0 0 0 0 0 1220.616450.00 0 0 0 270.4 0 0
0 0 0 0 0 1185.716500.00 86 88.3 86 88.3 50 200
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
0 0 0 0 0 1117.616600.00 0 0 0 316.3 0 0
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
0 0 0 0 0 1051.716700.00 0 0 0 349.75 0 0
0 0 0 0 0 1019.6516750.00 0 0 0 367.35 0 0
0 0 0 0 0 988.1516800.00 0 0 0 385.55 0 0
0 0 0 0 0 957.316850.00 0 0 0 404.3 0 0
0 0 0 0 0 92716900.00 0 0 0 423.65 0 0
0 0 0 0 0 897.316950.00 0 0 0 443.6 0 0
0 0 0 0 0 75017000.00 140 193 140 171.25 0 300
0 0 0 0 0 839.717050.00 0 0 0 485.3 0 0
0 0 0 0 0 811.817100.00 0 0 0 507.1 0 0
0 0 0 0 0 784.517150.00 0 0 0 529.45 0 0
0 0 0 0 0 757.817200.00 0 0 0 552.4 0 0
0 0 0 0 0 731.717250.00 0 0 0 576 0 0
50 0 0 0 0 109017300.00 292.85 292.85 292.85 292.85 50 100
0 0 0 0 0 681.317350.00 0 0 0 624.9 0 0
0 0 0 0 0 657.0517400.00 333 333 333 333 150 150
50 50 665.05 665.05 665.05 665.0517450.00 0 0 0 676.25 0 0
700 200 476.55 478.3 439.05 44017500.00 343.15 368.65 337.1 341.1 -100 600
0 0 0 0 0 587.817550.00 0 0 0 730 0 0
0 0 0 0 0 565.917600.00 0 0 0 757.75 0 0
0 0 0 0 0 544.617650.00 0 0 0 786.1 0 0
100 50 356.2 356.2 356.2 356.217700.00 0 0 0 815.05 0 0
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
100 0 296.9 296.9 264.15 279.517800.00 0 0 0 874.65 0 0
0 0 0 0 0 465.1517850.00 0 0 0 905.3 0 0
0 0 0 0 0 446.717900.00 549.55 549.55 549.55 549.55 0 50
0 0 0 0 0 428.817950.00 0 0 0 968.2 0 0
1,150 -100 230 230 200 213.1518000.00 600 600 600 600 0 100
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
350 200 174.6 193.8 174.6 193.318100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
0 0 0 0 0 347.218200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
50 50 500 500 500 50018300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
0 0 0 0 0 291.0518400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
1,450 400 90 90 72.15 84.718500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
0 0 0 0 0 243.3518600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
100 0 0 0 0 47.0518700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
100 0 0 0 0 113.6518800.00 0 0 0 1584.35 0 0
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
0 0 0 0 0 176.9518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
6,550 5,400 32 35 29.55 30.119000.00 0 0 0 1551.8 0 0
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
0 0 0 0 0 217.5519200.00 0 0 0 1265.2 0 0
0 0 0 0 0 205.619250.00 0 0 0 1303 0 0
0 0 0 0 0 194.8519300.00 0 0 0 1342 0 0
0 0 0 0 0 184.5519350.00 0 0 0 1381.45 0 0
0 0 0 0 0 174.719400.00 0 0 0 1421.35 0 0
0 0 0 0 0 165.319450.00 0 0 0 1461.65 0 0
0 0 0 0 0 156.319500.00 0 0 0 1502.4 0 0
0 0 0 0 0 147.719550.00 0 0 0 1543.55 0 0
Highest Open Interest at 17500 Put Side is 700 Contract Highest Open Interest at 18000 Call Side is 1250 Contract PCR : 0.38

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 1738.315600.00 0 0 0 115.15 0 0
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 0 0 0 131.5 0 0
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 43.3 43.3 16 18.05 100 300
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 0 0 0 142.45 0 0
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
0 0 0 0 0 1558.5516000.00 50.7 50.7 50.7 50.7 50 50
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 0 0 0 182.25 0 0
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 0 0 0 204.95 0 0
0 0 0 0 0 1365.916250.00 0 0 0 217.05 0 0
0 0 0 0 0 1329.516300.00 0 0 0 230.3 0 0
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 0 0 0 256.9 0 0
0 0 0 0 0 1220.616450.00 0 0 0 270.4 0 0
0 0 0 0 0 1185.716500.00 67.1 68.15 57.2 60.65 50 150
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
0 0 0 0 0 1117.616600.00 0 0 0 316.3 0 0
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
0 0 0 0 0 1051.716700.00 0 0 0 349.75 0 0
0 0 0 0 0 1019.6516750.00 0 0 0 367.35 0 0
0 0 0 0 0 988.1516800.00 0 0 0 385.55 0 0
0 0 0 0 0 957.316850.00 0 0 0 404.3 0 0
0 0 0 0 0 92716900.00 0 0 0 423.65 0 0
0 0 0 0 0 897.316950.00 0 0 0 443.6 0 0
0 0 0 0 0 75017000.00 150 150 138.35 140 200 300
0 0 0 0 0 839.717050.00 0 0 0 485.3 0 0
0 0 0 0 0 811.817100.00 0 0 0 507.1 0 0
0 0 0 0 0 784.517150.00 0 0 0 529.45 0 0
0 0 0 0 0 757.817200.00 0 0 0 552.4 0 0
0 0 0 0 0 731.717250.00 0 0 0 576 0 0
50 0 0 0 0 109017300.00 0 0 0 205 0 50
0 0 0 0 0 681.317350.00 0 0 0 624.9 0 0
0 0 0 0 0 657.0517400.00 0 0 0 650.25 0 0
0 0 0 0 0 633.3517450.00 0 0 0 676.25 0 0
500 0 0 0 0 627.117500.00 300 300 270 277.9 250 700
0 0 0 0 0 587.817550.00 0 0 0 730 0 0
0 0 0 0 0 565.917600.00 0 0 0 757.75 0 0
0 0 0 0 0 544.617650.00 0 0 0 786.1 0 0
50 50 444.7 467.65 444.7 467.6517700.00 0 0 0 815.05 0 0
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
100 0 0 0 0 494.6517800.00 0 0 0 874.65 0 0
0 0 0 0 0 465.1517850.00 0 0 0 905.3 0 0
0 0 0 0 0 446.717900.00 453.85 453.85 453.85 453.85 50 50
0 0 0 0 0 428.817950.00 0 0 0 968.2 0 0
1,250 -150 310.35 320 282 285.718000.00 0 0 0 477.6 0 100
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
150 50 256 256 256 25618100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
0 0 0 0 0 347.218200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
0 0 0 0 0 318.218300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
0 0 0 0 0 291.0518400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
1,050 -50 114.85 140 114 11418500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
0 0 0 0 0 243.3518600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
100 0 0 0 0 47.0518700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
100 0 0 0 0 113.6518800.00 0 0 0 1584.35 0 0
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
0 0 0 0 0 176.9518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
1,150 350 48.15 52.35 39.25 42.6519000.00 0 0 0 1551.8 0 0
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
0 0 0 0 0 217.5519200.00 0 0 0 1265.2 0 0
0 0 0 0 0 205.619250.00 0 0 0 1303 0 0
0 0 0 0 0 194.8519300.00 0 0 0 1342 0 0
0 0 0 0 0 184.5519350.00 0 0 0 1381.45 0 0
0 0 0 0 0 174.719400.00 0 0 0 1421.35 0 0
0 0 0 0 0 165.319450.00 0 0 0 1461.65 0 0
0 0 0 0 0 156.319500.00 0 0 0 1502.4 0 0
0 0 0 0 0 147.719550.00 0 0 0 1543.55 0 0
Highest Open Interest at 17500 Put Side is 450 Contract Highest Open Interest at 18000 Call Side is 1400 Contract PCR : 0.24

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 1738.315600.00 0 0 0 115.15 0 0
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 0 0 0 131.5 0 0
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 0 0 0 62.95 0 200
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 0 0 0 142.45 0 0
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
0 0 0 0 0 1558.5516000.00 0 0 0 161.45 0 0
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 0 0 0 182.25 0 0
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 0 0 0 204.95 0 0
0 0 0 0 0 1365.916250.00 0 0 0 217.05 0 0
0 0 0 0 0 1329.516300.00 0 0 0 230.3 0 0
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 0 0 0 256.9 0 0
0 0 0 0 0 1220.616450.00 0 0 0 270.4 0 0
0 0 0 0 0 1185.716500.00 0 0 0 233.85 0 100
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
0 0 0 0 0 1117.616600.00 0 0 0 316.3 0 0
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
0 0 0 0 0 1051.716700.00 0 0 0 349.75 0 0
0 0 0 0 0 1019.6516750.00 0 0 0 367.35 0 0
0 0 0 0 0 988.1516800.00 0 0 0 385.55 0 0
0 0 0 0 0 957.316850.00 0 0 0 404.3 0 0
0 0 0 0 0 92716900.00 0 0 0 423.65 0 0
0 0 0 0 0 897.316950.00 0 0 0 443.6 0 0
0 0 0 0 0 75017000.00 0 0 0 190.6 0 100
0 0 0 0 0 839.717050.00 0 0 0 485.3 0 0
0 0 0 0 0 811.817100.00 0 0 0 507.1 0 0
0 0 0 0 0 784.517150.00 0 0 0 529.45 0 0
0 0 0 0 0 757.817200.00 0 0 0 552.4 0 0
0 0 0 0 0 731.717250.00 0 0 0 576 0 0
50 0 0 0 0 109017300.00 205 205 205 205 50 50
0 0 0 0 0 681.317350.00 0 0 0 624.9 0 0
0 0 0 0 0 657.0517400.00 0 0 0 650.25 0 0
0 0 0 0 0 633.3517450.00 0 0 0 676.25 0 0
500 -50 590 627.1 590 627.117500.00 243.85 243.85 243.85 243.85 0 450
0 0 0 0 0 587.817550.00 0 0 0 730 0 0
0 0 0 0 0 565.917600.00 0 0 0 757.75 0 0
0 0 0 0 0 544.617650.00 0 0 0 786.1 0 0
0 -50 544 544 544 54417700.00 0 0 0 815.05 0 0
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
100 0 0 0 0 494.6517800.00 0 0 0 874.65 0 0
0 0 0 0 0 465.1517850.00 0 0 0 905.3 0 0
0 0 0 0 0 446.717900.00 0 0 0 936.5 0 0
0 0 0 0 0 428.817950.00 0 0 0 968.2 0 0
1,400 0 330 360 330 36018000.00 477.6 477.6 477.6 477.6 0 100
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
100 0 0 0 0 324.318100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
0 0 0 0 0 347.218200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
0 0 0 0 0 318.218300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
0 0 0 0 0 291.0518400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
1,100 50 154.95 178.9 132 17018500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
0 0 0 0 0 243.3518600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
100 0 0 0 0 47.0518700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
100 0 0 0 0 113.6518800.00 0 0 0 1584.35 0 0
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
0 0 0 0 0 176.9518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
800 800 147.9 147.9 42 49.5519000.00 0 0 0 1551.8 0 0
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
0 0 0 0 0 217.5519200.00 0 0 0 1265.2 0 0
0 0 0 0 0 205.619250.00 0 0 0 1303 0 0
0 0 0 0 0 194.8519300.00 0 0 0 1342 0 0
0 0 0 0 0 184.5519350.00 0 0 0 1381.45 0 0
0 0 0 0 0 174.719400.00 0 0 0 1421.35 0 0
0 0 0 0 0 165.319450.00 0 0 0 1461.65 0 0
0 0 0 0 0 156.319500.00 0 0 0 1502.4 0 0
0 0 0 0 0 147.719550.00 0 0 0 1543.55 0 0
Highest Open Interest at 17500 Put Side is 450 Contract Highest Open Interest at 18000 Call Side is 1400 Contract PCR : 0.27

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 1738.315600.00 0 0 0 115.15 0 0
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 0 0 0 131.5 0 0
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 0 0 0 62.95 0 200
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 0 0 0 142.45 0 0
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
0 0 0 0 0 1558.5516000.00 0 0 0 161.45 0 0
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 0 0 0 182.25 0 0
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 0 0 0 204.95 0 0
0 0 0 0 0 1365.916250.00 0 0 0 217.05 0 0
0 0 0 0 0 1329.516300.00 0 0 0 230.3 0 0
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 0 0 0 256.9 0 0
0 0 0 0 0 1220.616450.00 0 0 0 270.4 0 0
0 0 0 0 0 1185.716500.00 0 0 0 233.85 0 100
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
0 0 0 0 0 1117.616600.00 0 0 0 316.3 0 0
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
0 0 0 0 0 1051.716700.00 0 0 0 349.75 0 0
0 0 0 0 0 1019.6516750.00 0 0 0 367.35 0 0
0 0 0 0 0 988.1516800.00 0 0 0 385.55 0 0
0 0 0 0 0 957.316850.00 0 0 0 404.3 0 0
0 0 0 0 0 92716900.00 0 0 0 423.65 0 0
0 0 0 0 0 897.316950.00 0 0 0 443.6 0 0
0 0 0 0 0 75017000.00 190.6 190.6 190.6 190.6 50 100
0 0 0 0 0 839.717050.00 0 0 0 485.3 0 0
0 0 0 0 0 811.817100.00 0 0 0 507.1 0 0
0 0 0 0 0 784.517150.00 0 0 0 529.45 0 0
0 0 0 0 0 757.817200.00 0 0 0 552.4 0 0
0 0 0 0 0 731.717250.00 0 0 0 576 0 0
50 0 0 0 0 109017300.00 0 0 0 600.15 0 0
0 0 0 0 0 681.317350.00 0 0 0 624.9 0 0
0 0 0 0 0 657.0517400.00 0 0 0 650.25 0 0
0 0 0 0 0 633.3517450.00 0 0 0 676.25 0 0
550 0 0 0 0 876.1517500.00 0 0 0 416.5 0 450
0 0 0 0 0 587.817550.00 0 0 0 730 0 0
0 0 0 0 0 565.917600.00 0 0 0 757.75 0 0
0 0 0 0 0 544.617650.00 0 0 0 786.1 0 0
50 0 0 0 0 50417700.00 0 0 0 815.05 0 0
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
100 50 613 613 494.65 494.6517800.00 0 0 0 874.65 0 0
0 0 0 0 0 465.1517850.00 0 0 0 905.3 0 0
0 0 0 0 0 446.717900.00 0 0 0 936.5 0 0
0 0 0 0 0 428.817950.00 0 0 0 968.2 0 0
1,400 400 395 395 315 31518000.00 500 540.45 500 540.45 100 100
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
100 50 324.3 324.3 324.3 324.318100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
0 0 0 0 0 347.218200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
0 0 0 0 0 318.218300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
0 0 0 0 0 291.0518400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
1,050 150 156 156 145 14518500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
0 0 0 0 0 243.3518600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
100 0 0 0 0 47.0518700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
100 0 113.65 113.65 113.65 113.6518800.00 0 0 0 1584.35 0 0
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
0 0 0 0 0 176.9518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
0 0 0 0 0 158.819000.00 0 0 0 1551.8 0 0
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
0 0 0 0 0 217.5519200.00 0 0 0 1265.2 0 0
0 0 0 0 0 205.619250.00 0 0 0 1303 0 0
0 0 0 0 0 194.8519300.00 0 0 0 1342 0 0
0 0 0 0 0 184.5519350.00 0 0 0 1381.45 0 0
0 0 0 0 0 174.719400.00 0 0 0 1421.35 0 0
0 0 0 0 0 165.319450.00 0 0 0 1461.65 0 0
0 0 0 0 0 156.319500.00 0 0 0 1502.4 0 0
0 0 0 0 0 147.719550.00 0 0 0 1543.55 0 0
Highest Open Interest at 17500 Put Side is 450 Contract Highest Open Interest at 18000 Call Side is 1000 Contract PCR : 0.28

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 1738.315600.00 0 0 0 115.15 0 0
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 0 0 0 131.5 0 0
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 62.95 62.95 62.95 62.95 -100 200
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 0 0 0 142.45 0 0
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
0 0 0 0 0 1558.5516000.00 0 0 0 161.45 0 0
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 0 0 0 182.25 0 0
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 0 0 0 204.95 0 0
0 0 0 0 0 1365.916250.00 0 0 0 217.05 0 0
0 0 0 0 0 1329.516300.00 0 0 0 230.3 0 0
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 0 0 0 256.9 0 0
0 0 0 0 0 1220.616450.00 0 0 0 270.4 0 0
0 0 0 0 0 1185.716500.00 0 0 0 233.85 0 100
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
0 0 0 0 0 1117.616600.00 0 0 0 316.3 0 0
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
0 0 0 0 0 1051.716700.00 0 0 0 349.75 0 0
0 0 0 0 0 1019.6516750.00 0 0 0 367.35 0 0
0 0 0 0 0 988.1516800.00 0 0 0 385.55 0 0
0 0 0 0 0 957.316850.00 0 0 0 404.3 0 0
0 0 0 0 0 92716900.00 0 0 0 423.65 0 0
0 0 0 0 0 897.316950.00 0 0 0 443.6 0 0
0 0 0 0 0 75017000.00 0 0 0 134 0 50
0 0 0 0 0 839.717050.00 0 0 0 485.3 0 0
0 0 0 0 0 811.817100.00 0 0 0 507.1 0 0
0 0 0 0 0 784.517150.00 0 0 0 529.45 0 0
0 0 0 0 0 757.817200.00 0 0 0 552.4 0 0
0 0 0 0 0 731.717250.00 0 0 0 576 0 0
50 0 0 0 0 109017300.00 0 0 0 600.15 0 0
0 0 0 0 0 681.317350.00 0 0 0 624.9 0 0
0 0 0 0 0 657.0517400.00 0 0 0 650.25 0 0
0 0 0 0 0 633.3517450.00 0 0 0 676.25 0 0
550 0 0 0 0 876.1517500.00 0 0 0 416.5 0 450
0 0 0 0 0 587.817550.00 0 0 0 730 0 0
0 0 0 0 0 565.917600.00 0 0 0 757.75 0 0
0 0 0 0 0 544.617650.00 0 0 0 786.1 0 0
50 0 0 0 0 50417700.00 0 0 0 815.05 0 0
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
50 0 0 0 0 266.4517800.00 0 0 0 874.65 0 0
0 0 0 0 0 465.1517850.00 0 0 0 905.3 0 0
0 0 0 0 0 446.717900.00 0 0 0 936.5 0 0
0 0 0 0 0 428.817950.00 0 0 0 968.2 0 0
1,000 50 395 395 395 39518000.00 0 0 0 1000.5 0 0
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
50 0 0 0 0 289.418100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
0 0 0 0 0 347.218200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
0 0 0 0 0 318.218300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
0 0 0 0 0 291.0518400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
900 100 190 198.6 188 18818500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
0 0 0 0 0 243.3518600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
100 0 0 0 0 47.0518700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
100 0 0 0 0 59.5518800.00 0 0 0 1584.35 0 0
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
0 0 0 0 0 176.9518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
0 0 0 0 0 158.819000.00 0 0 0 1551.8 0 0
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
0 0 0 0 0 217.5519200.00 0 0 0 1265.2 0 0
0 0 0 0 0 205.619250.00 0 0 0 1303 0 0
0 0 0 0 0 194.8519300.00 0 0 0 1342 0 0
0 0 0 0 0 184.5519350.00 0 0 0 1381.45 0 0
0 0 0 0 0 174.719400.00 0 0 0 1421.35 0 0
0 0 0 0 0 165.319450.00 0 0 0 1461.65 0 0
0 0 0 0 0 156.319500.00 0 0 0 1502.4 0 0
0 0 0 0 0 147.719550.00 0 0 0 1543.55 0 0
Highest Open Interest at 17500 Put Side is 450 Contract Highest Open Interest at 18000 Call Side is 950 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 1738.315600.00 0 0 0 115.15 0 0
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 0 0 0 131.5 0 0
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 60 60 10.25 10.25 0 300
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 0 0 0 142.45 0 0
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
0 0 0 0 0 1558.5516000.00 0 0 0 161.45 0 0
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 0 0 0 182.25 0 0
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 0 0 0 204.95 0 0
0 0 0 0 0 1365.916250.00 0 0 0 217.05 0 0
0 0 0 0 0 1329.516300.00 0 0 0 230.3 0 0
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 0 0 0 256.9 0 0
0 0 0 0 0 1220.616450.00 0 0 0 270.4 0 0
0 0 0 0 0 1185.716500.00 0 0 0 233.85 0 100
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
0 0 0 0 0 1117.616600.00 0 0 0 316.3 0 0
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
0 0 0 0 0 1051.716700.00 0 0 0 349.75 0 0
0 0 0 0 0 1019.6516750.00 0 0 0 367.35 0 0
0 0 0 0 0 988.1516800.00 0 0 0 385.55 0 0
0 0 0 0 0 957.316850.00 0 0 0 404.3 0 0
0 0 0 0 0 92716900.00 0 0 0 423.65 0 0
0 0 0 0 0 897.316950.00 0 0 0 443.6 0 0
0 0 0 0 0 75017000.00 0 0 0 134 0 50
0 0 0 0 0 839.717050.00 0 0 0 485.3 0 0
0 0 0 0 0 811.817100.00 0 0 0 507.1 0 0
0 0 0 0 0 784.517150.00 0 0 0 529.45 0 0
0 0 0 0 0 757.817200.00 0 0 0 552.4 0 0
0 0 0 0 0 731.717250.00 0 0 0 576 0 0
50 50 1090 1090 1090 109017300.00 0 0 0 600.15 0 0
0 0 0 0 0 681.317350.00 0 0 0 624.9 0 0
0 0 0 0 0 657.0517400.00 0 0 0 650.25 0 0
0 0 0 0 0 633.3517450.00 0 0 0 676.25 0 0
550 0 876.15 876.15 876.15 876.1517500.00 0 0 0 416.5 0 450
0 0 0 0 0 587.817550.00 0 0 0 730 0 0
0 0 0 0 0 565.917600.00 0 0 0 757.75 0 0
0 0 0 0 0 544.617650.00 0 0 0 786.1 0 0
50 0 0 0 0 50417700.00 0 0 0 815.05 0 0
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
50 0 0 0 0 266.4517800.00 0 0 0 874.65 0 0
0 0 0 0 0 465.1517850.00 0 0 0 905.3 0 0
0 0 0 0 0 446.717900.00 0 0 0 936.5 0 0
0 0 0 0 0 428.817950.00 0 0 0 968.2 0 0
950 50 458.3 492.25 458.3 49218000.00 0 0 0 1000.5 0 0
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
50 0 0 0 0 289.418100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
0 0 0 0 0 347.218200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
0 0 0 0 0 318.218300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
0 0 0 0 0 291.0518400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
800 750 250 261.3 245 245.3518500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
0 0 0 0 0 243.3518600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
100 0 0 0 0 47.0518700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
100 50 107.75 211.4 59.55 59.5518800.00 0 0 0 1584.35 0 0
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
0 0 0 0 0 176.9518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
0 0 0 0 0 158.819000.00 0 0 0 1551.8 0 0
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
0 0 0 0 0 217.5519200.00 0 0 0 1265.2 0 0
0 0 0 0 0 205.619250.00 0 0 0 1303 0 0
0 0 0 0 0 194.8519300.00 0 0 0 1342 0 0
0 0 0 0 0 184.5519350.00 0 0 0 1381.45 0 0
0 0 0 0 0 174.719400.00 0 0 0 1421.35 0 0
0 0 0 0 0 165.319450.00 0 0 0 1461.65 0 0
0 0 0 0 0 156.319500.00 0 0 0 1502.4 0 0
0 0 0 0 0 147.719550.00 0 0 0 1543.55 0 0
Highest Open Interest at 17500 Put Side is 450 Contract Highest Open Interest at 18000 Call Side is 900 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 1738.315600.00 0 0 0 115.15 0 0
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 0 0 0 131.5 0 0
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 61.95 61.95 60.95 60.95 0 300
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 0 0 0 142.45 0 0
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
0 0 0 0 0 1558.5516000.00 0 0 0 161.45 0 0
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 0 0 0 182.25 0 0
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 0 0 0 204.95 0 0
0 0 0 0 0 1365.916250.00 0 0 0 217.05 0 0
0 0 0 0 0 1329.516300.00 0 0 0 230.3 0 0
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 0 0 0 256.9 0 0
0 0 0 0 0 1220.616450.00 0 0 0 270.4 0 0
0 0 0 0 0 1185.716500.00 0 0 0 233.85 0 100
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
0 0 0 0 0 1117.616600.00 0 0 0 316.3 0 0
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
0 0 0 0 0 1051.716700.00 0 0 0 349.75 0 0
0 0 0 0 0 1019.6516750.00 0 0 0 367.35 0 0
0 0 0 0 0 988.1516800.00 0 0 0 385.55 0 0
0 0 0 0 0 957.316850.00 0 0 0 404.3 0 0
0 0 0 0 0 92716900.00 0 0 0 423.65 0 0
0 0 0 0 0 897.316950.00 0 0 0 443.6 0 0
0 0 0 0 0 75017000.00 165.85 165.85 134 134 0 50
0 0 0 0 0 839.717050.00 0 0 0 485.3 0 0
0 0 0 0 0 811.817100.00 0 0 0 507.1 0 0
0 0 0 0 0 784.517150.00 0 0 0 529.45 0 0
0 0 0 0 0 757.817200.00 0 0 0 552.4 0 0
0 0 0 0 0 731.717250.00 0 0 0 576 0 0
0 0 0 0 0 706.2517300.00 0 0 0 600.15 0 0
0 0 0 0 0 681.317350.00 0 0 0 624.9 0 0
0 0 0 0 0 657.0517400.00 0 0 0 650.25 0 0
0 0 0 0 0 633.3517450.00 0 0 0 676.25 0 0
550 50 630.6 630.6 630.6 630.617500.00 0 0 0 416.5 0 450
0 0 0 0 0 587.817550.00 0 0 0 730 0 0
0 0 0 0 0 565.917600.00 0 0 0 757.75 0 0
0 0 0 0 0 544.617650.00 0 0 0 786.1 0 0
50 0 0 0 0 50417700.00 0 0 0 815.05 0 0
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
50 0 0 0 0 266.4517800.00 0 0 0 874.65 0 0
0 0 0 0 0 465.1517850.00 0 0 0 905.3 0 0
0 0 0 0 0 446.717900.00 0 0 0 936.5 0 0
0 0 0 0 0 428.817950.00 0 0 0 968.2 0 0
900 0 307.6 954.15 307.6 512.418000.00 0 0 0 1000.5 0 0
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
50 0 0 0 0 289.418100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
0 0 0 0 0 347.218200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
0 0 0 0 0 318.218300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
0 0 0 0 0 291.0518400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
50 50 215 215 215 21518500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
0 0 0 0 0 243.3518600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
100 0 0 0 0 47.0518700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
50 0 0 0 0 4518800.00 0 0 0 1584.35 0 0
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
0 0 0 0 0 176.9518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
0 0 0 0 0 158.819000.00 0 0 0 1551.8 0 0
0 0 0 0 0 164.819050.00 0 0 0 1442.8 0 0
0 0 0 0 0 155.7519100.00 0 0 0 1483.5 0 0
0 0 0 0 0 147.1519150.00 0 0 0 1524.6 0 0
Highest Open Interest at 17500 Put Side is 450 Contract Highest Open Interest at 18000 Call Side is 900 Contract PCR : 0.53

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 1738.315600.00 0 0 0 115.15 0 0
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 0 0 0 131.5 0 0
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 84.7 84.7 50 50 0 300
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 0 0 0 142.45 0 0
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
0 0 0 0 0 1558.5516000.00 0 0 0 161.45 0 0
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 0 0 0 182.25 0 0
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 0 0 0 204.95 0 0
0 0 0 0 0 1365.916250.00 0 0 0 217.05 0 0
0 0 0 0 0 1329.516300.00 0 0 0 230.3 0 0
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 0 0 0 256.9 0 0
0 0 0 0 0 1220.616450.00 0 0 0 270.4 0 0
0 0 0 0 0 1185.716500.00 0 0 0 233.85 0 100
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
0 0 0 0 0 1117.616600.00 0 0 0 316.3 0 0
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
0 0 0 0 0 1051.716700.00 0 0 0 349.75 0 0
0 0 0 0 0 1019.6516750.00 0 0 0 367.35 0 0
0 0 0 0 0 988.1516800.00 0 0 0 385.55 0 0
0 0 0 0 0 957.316850.00 0 0 0 404.3 0 0
0 0 0 0 0 92716900.00 0 0 0 423.65 0 0
0 0 0 0 0 897.316950.00 0 0 0 443.6 0 0
0 0 0 0 0 75017000.00 291.15 291.15 291.15 291.15 50 50
0 0 0 0 0 839.717050.00 0 0 0 485.3 0 0
0 0 0 0 0 811.817100.00 0 0 0 507.1 0 0
0 0 0 0 0 784.517150.00 0 0 0 529.45 0 0
0 0 0 0 0 757.817200.00 0 0 0 552.4 0 0
0 0 0 0 0 731.717250.00 0 0 0 576 0 0
0 0 0 0 0 706.2517300.00 0 0 0 600.15 0 0
0 0 0 0 0 681.317350.00 0 0 0 624.9 0 0
0 0 0 0 0 657.0517400.00 0 0 0 650.25 0 0
0 0 0 0 0 633.3517450.00 0 0 0 676.25 0 0
500 450 557.55 557.55 557.55 557.5517500.00 416.5 416.5 416.5 416.5 450 450
0 0 0 0 0 587.817550.00 0 0 0 730 0 0
0 0 0 0 0 565.917600.00 0 0 0 757.75 0 0
0 0 0 0 0 544.617650.00 0 0 0 786.1 0 0
50 50 504 504 504 50417700.00 0 0 0 815.05 0 0
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
50 0 0 0 0 266.4517800.00 0 0 0 874.65 0 0
0 0 0 0 0 465.1517850.00 0 0 0 905.3 0 0
0 0 0 0 0 446.717900.00 0 0 0 936.5 0 0
0 0 0 0 0 428.817950.00 0 0 0 968.2 0 0
900 300 286.8 317.15 286.8 317.1518000.00 0 0 0 1000.5 0 0
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
50 0 0 0 0 289.418100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
0 0 0 0 0 347.218200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
0 0 0 0 0 318.218300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
0 0 0 0 0 291.0518400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
0 0 0 0 0 266.6518500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
0 0 0 0 0 243.3518600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
100 0 0 0 0 47.0518700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
50 0 0 0 0 4518800.00 0 0 0 1584.35 0 0
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
0 0 0 0 0 176.9518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
0 0 0 0 0 158.819000.00 0 0 0 1551.8 0 0
Highest Open Interest at 15800 Put Side is 300 Contract Highest Open Interest at 18000 Call Side is 600 Contract PCR : 0.44

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 1738.315600.00 0 0 0 115.15 0 0
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 0 0 0 131.5 0 0
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 22.3 22.3 22.3 22.3 150 300
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 0 0 0 142.45 0 0
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
0 0 0 0 0 1558.5516000.00 0 0 0 161.45 0 0
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 0 0 0 182.25 0 0
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 0 0 0 204.95 0 0
0 0 0 0 0 1365.916250.00 0 0 0 217.05 0 0
0 0 0 0 0 1329.516300.00 0 0 0 230.3 0 0
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 0 0 0 256.9 0 0
0 0 0 0 0 1220.616450.00 0 0 0 270.4 0 0
0 0 0 0 0 1185.716500.00 0 0 0 233.85 0 100
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
0 0 0 0 0 1117.616600.00 0 0 0 316.3 0 0
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
0 0 0 0 0 1051.716700.00 0 0 0 349.75 0 0
0 0 0 0 0 1019.6516750.00 0 0 0 367.35 0 0
0 0 0 0 0 988.1516800.00 0 0 0 385.55 0 0
0 0 0 0 0 957.316850.00 0 0 0 404.3 0 0
0 0 0 0 0 92716900.00 0 0 0 423.65 0 0
0 0 0 0 0 897.316950.00 0 0 0 443.6 0 0
0 0 0 0 0 75017000.00 0 0 0 370 0 0
0 0 0 0 0 839.717050.00 0 0 0 485.3 0 0
0 0 0 0 0 811.817100.00 0 0 0 507.1 0 0
0 0 0 0 0 784.517150.00 0 0 0 529.45 0 0
0 0 0 0 0 757.817200.00 0 0 0 552.4 0 0
0 0 0 0 0 731.717250.00 0 0 0 576 0 0
0 0 0 0 0 706.2517300.00 0 0 0 600.15 0 0
0 0 0 0 0 681.317350.00 0 0 0 624.9 0 0
0 0 0 0 0 657.0517400.00 0 0 0 650.25 0 0
0 0 0 0 0 633.3517450.00 0 0 0 676.25 0 0
50 50 520 520 520 52017500.00 0 0 0 702.85 0 0
0 0 0 0 0 587.817550.00 0 0 0 730 0 0
0 0 0 0 0 565.917600.00 0 0 0 757.75 0 0
0 0 0 0 0 544.617650.00 0 0 0 786.1 0 0
0 0 0 0 0 523.917700.00 0 0 0 815.05 0 0
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
50 0 0 0 0 266.4517800.00 0 0 0 874.65 0 0
0 0 0 0 0 465.1517850.00 0 0 0 905.3 0 0
0 0 0 0 0 446.717900.00 0 0 0 936.5 0 0
0 0 0 0 0 428.817950.00 0 0 0 968.2 0 0
600 50 345.65 345.65 223.05 275.3518000.00 0 0 0 1000.5 0 0
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
50 0 289.4 289.4 289.4 289.418100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
0 0 0 0 0 347.218200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
0 0 0 0 0 318.218300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
0 0 0 0 0 291.0518400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
0 0 0 0 0 266.6518500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
0 0 0 0 0 243.3518600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
100 0 0 0 0 47.0518700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
50 0 0 0 0 4518800.00 0 0 0 1584.35 0 0
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
0 0 0 0 0 176.9518900.00 0 0 0 1470.5 0 0
0 0 0 0 0 167.6518950.00 0 0 0 1510.95 0 0
0 0 0 0 0 158.819000.00 0 0 0 1551.8 0 0
Highest Open Interest at 15800 Put Side is 150 Contract Highest Open Interest at 18000 Call Side is 550 Contract PCR : 0.31

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 1738.315600.00 0 0 0 115.15 0 0
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 0 0 0 131.5 0 0
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 128.45 128.45 128.45 128.45 0 150
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 0 0 0 142.45 0 0
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
0 0 0 0 0 1558.5516000.00 0 0 0 161.45 0 0
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 0 0 0 182.25 0 0
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 0 0 0 204.95 0 0
0 0 0 0 0 1365.916250.00 0 0 0 217.05 0 0
0 0 0 0 0 1329.516300.00 0 0 0 230.3 0 0
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 0 0 0 256.9 0 0
0 0 0 0 0 1220.616450.00 0 0 0 270.4 0 0
0 0 0 0 0 1185.716500.00 0 0 0 233.85 0 100
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
0 0 0 0 0 1117.616600.00 0 0 0 316.3 0 0
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
0 0 0 0 0 1051.716700.00 0 0 0 349.75 0 0
0 0 0 0 0 1019.6516750.00 0 0 0 367.35 0 0
0 0 0 0 0 988.1516800.00 0 0 0 385.55 0 0
0 0 0 0 0 957.316850.00 0 0 0 404.3 0 0
0 0 0 0 0 92716900.00 0 0 0 423.65 0 0
0 0 0 0 0 897.316950.00 0 0 0 443.6 0 0
0 0 0 0 0 75017000.00 0 0 0 370 0 0
0 0 0 0 0 839.717050.00 0 0 0 485.3 0 0
0 0 0 0 0 811.817100.00 0 0 0 507.1 0 0
0 0 0 0 0 784.517150.00 0 0 0 529.45 0 0
0 0 0 0 0 757.817200.00 0 0 0 552.4 0 0
0 0 0 0 0 731.717250.00 0 0 0 576 0 0
0 0 0 0 0 706.2517300.00 0 0 0 600.15 0 0
0 0 0 0 0 681.317350.00 0 0 0 624.9 0 0
0 0 0 0 0 657.0517400.00 0 0 0 650.25 0 0
0 0 0 0 0 633.3517450.00 0 0 0 676.25 0 0
0 0 0 0 0 610.317500.00 0 0 0 702.85 0 0
0 0 0 0 0 587.817550.00 0 0 0 730 0 0
0 0 0 0 0 565.917600.00 0 0 0 757.75 0 0
0 0 0 0 0 544.617650.00 0 0 0 786.1 0 0
0 0 0 0 0 523.917700.00 0 0 0 815.05 0 0
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
50 0 0 0 0 266.4517800.00 0 0 0 874.65 0 0
0 0 0 0 0 465.1517850.00 0 0 0 905.3 0 0
0 0 0 0 0 446.717900.00 0 0 0 936.5 0 0
0 0 0 0 0 428.817950.00 0 0 0 968.2 0 0
550 200 365.4 365.4 290 30018000.00 0 0 0 1000.5 0 0
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
50 50 333 333 333 33318100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
0 0 0 0 0 347.218200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
0 0 0 0 0 318.218300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
0 0 0 0 0 291.0518400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
0 0 0 0 0 266.6518500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
0 0 0 0 0 243.3518600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
100 0 47.05 47.05 47.05 47.0518700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
50 0 45 45 45 4518800.00 0 0 0 1584.35 0 0
0 0 0 0 0 156.118850.00 0 0 0 1570.5 0 0
Highest Open Interest at 15800 Put Side is 150 Contract Highest Open Interest at 18000 Call Side is 350 Contract PCR : 0.45

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 1738.315600.00 0 0 0 115.15 0 0
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 0 0 0 131.5 0 0
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 0 0 0 128.5 0 150
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 0 0 0 142.45 0 0
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
0 0 0 0 0 1558.5516000.00 0 0 0 161.45 0 0
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 0 0 0 182.25 0 0
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 0 0 0 204.95 0 0
0 0 0 0 0 1365.916250.00 0 0 0 217.05 0 0
0 0 0 0 0 1329.516300.00 0 0 0 230.3 0 0
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 0 0 0 256.9 0 0
0 0 0 0 0 1220.616450.00 0 0 0 270.4 0 0
0 0 0 0 0 1185.716500.00 234.95 234.95 233.85 233.85 100 100
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
0 0 0 0 0 1117.616600.00 0 0 0 316.3 0 0
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
0 0 0 0 0 1051.716700.00 0 0 0 349.75 0 0
0 0 0 0 0 1019.6516750.00 0 0 0 367.35 0 0
0 0 0 0 0 988.1516800.00 0 0 0 385.55 0 0
0 0 0 0 0 957.316850.00 0 0 0 404.3 0 0
0 0 0 0 0 92716900.00 0 0 0 423.65 0 0
0 0 0 0 0 897.316950.00 0 0 0 443.6 0 0
0 0 0 0 0 75017000.00 415.25 415.25 370 370 -50 0
0 0 0 0 0 839.717050.00 0 0 0 485.3 0 0
0 0 0 0 0 811.817100.00 0 0 0 507.1 0 0
0 0 0 0 0 784.517150.00 0 0 0 529.45 0 0
0 0 0 0 0 757.817200.00 0 0 0 552.4 0 0
0 0 0 0 0 731.717250.00 0 0 0 576 0 0
0 0 0 0 0 706.2517300.00 0 0 0 600.15 0 0
0 0 0 0 0 681.317350.00 0 0 0 624.9 0 0
0 0 0 0 0 657.0517400.00 0 0 0 650.25 0 0
0 0 0 0 0 633.3517450.00 0 0 0 676.25 0 0
0 0 0 0 0 610.317500.00 0 0 0 702.85 0 0
0 0 0 0 0 587.817550.00 0 0 0 730 0 0
0 0 0 0 0 565.917600.00 0 0 0 757.75 0 0
0 0 0 0 0 544.617650.00 0 0 0 786.1 0 0
0 0 0 0 0 523.917700.00 0 0 0 815.05 0 0
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
50 0 0 0 0 266.4517800.00 0 0 0 874.65 0 0
0 0 0 0 0 465.1517850.00 0 0 0 905.3 0 0
0 0 0 0 0 446.717900.00 0 0 0 936.5 0 0
0 0 0 0 0 428.817950.00 0 0 0 968.2 0 0
350 200 230 240 230 24018000.00 0 0 0 1000.5 0 0
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
0 0 0 0 0 378.318100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
0 0 0 0 0 347.218200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
0 0 0 0 0 318.218300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
0 0 0 0 0 291.0518400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
0 0 0 0 0 266.6518500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
0 0 0 0 0 243.3518600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
100 0 0 0 0 16018700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
50 0 0 0 0 17018800.00 0 0 0 1584.35 0 0
Highest Open Interest at 15800 Put Side is 150 Contract Highest Open Interest at 18000 Call Side is 150 Contract PCR : 0.57

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 1738.315600.00 0 0 0 115.15 0 0
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 0 0 0 131.5 0 0
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 128.5 128.5 128.5 128.5 100 150
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 0 0 0 142.45 0 0
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
0 0 0 0 0 1558.5516000.00 0 0 0 161.45 0 0
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 0 0 0 182.25 0 0
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 0 0 0 204.95 0 0
0 0 0 0 0 1365.916250.00 0 0 0 217.05 0 0
0 0 0 0 0 1329.516300.00 0 0 0 230.3 0 0
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 0 0 0 256.9 0 0
0 0 0 0 0 1220.616450.00 0 0 0 270.4 0 0
0 0 0 0 0 1185.716500.00 0 0 0 285.15 0 0
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
0 0 0 0 0 1117.616600.00 0 0 0 316.3 0 0
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
0 0 0 0 0 1051.716700.00 0 0 0 349.75 0 0
0 0 0 0 0 1019.6516750.00 0 0 0 367.35 0 0
0 0 0 0 0 988.1516800.00 0 0 0 385.55 0 0
0 0 0 0 0 957.316850.00 0 0 0 404.3 0 0
0 0 0 0 0 92716900.00 0 0 0 423.65 0 0
0 0 0 0 0 897.316950.00 0 0 0 443.6 0 0
0 0 702.75 750 702.75 75017000.00 0 0 0 469.5 0 50
0 0 0 0 0 839.717050.00 0 0 0 485.3 0 0
0 0 0 0 0 811.817100.00 0 0 0 507.1 0 0
0 0 0 0 0 784.517150.00 0 0 0 529.45 0 0
0 0 0 0 0 757.817200.00 0 0 0 552.4 0 0
0 0 0 0 0 731.717250.00 0 0 0 576 0 0
0 0 0 0 0 706.2517300.00 0 0 0 600.15 0 0
0 0 0 0 0 681.317350.00 0 0 0 624.9 0 0
0 0 0 0 0 657.0517400.00 0 0 0 650.25 0 0
0 0 0 0 0 633.3517450.00 0 0 0 676.25 0 0
0 0 0 0 0 610.317500.00 0 0 0 702.85 0 0
0 0 0 0 0 587.817550.00 0 0 0 730 0 0
0 0 0 0 0 565.917600.00 0 0 0 757.75 0 0
0 0 0 0 0 544.617650.00 0 0 0 786.1 0 0
0 0 0 0 0 523.917700.00 0 0 0 815.05 0 0
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
50 0 266.45 266.45 266.45 266.4517800.00 0 0 0 874.65 0 0
0 0 0 0 0 465.1517850.00 0 0 0 905.3 0 0
0 0 0 0 0 446.717900.00 0 0 0 936.5 0 0
0 0 0 0 0 428.817950.00 0 0 0 968.2 0 0
150 0 0 0 0 377.918000.00 0 0 0 1000.5 0 0
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
0 0 0 0 0 378.318100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
0 0 0 0 0 347.218200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
0 0 0 0 0 318.218300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
0 0 0 0 0 291.0518400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
0 0 0 0 0 266.6518500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
0 0 0 0 0 243.3518600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
100 0 0 0 0 16018700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
50 0 0 0 0 17018800.00 0 0 0 1584.35 0 0
Highest Open Interest at 17000 Put Side is 50 Contract Highest Open Interest at 18000 Call Side is 150 Contract PCR : 0.29

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 1738.315600.00 0 0 0 115.15 0 0
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 0 0 0 131.5 0 0
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 0 0 0 125.25 0 50
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 0 0 0 142.45 0 0
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
0 0 0 0 0 1558.5516000.00 0 0 0 161.45 0 0
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 0 0 0 182.25 0 0
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 0 0 0 204.95 0 0
0 0 0 0 0 1365.916250.00 0 0 0 217.05 0 0
0 0 0 0 0 1329.516300.00 0 0 0 230.3 0 0
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 0 0 0 256.9 0 0
0 0 0 0 0 1220.616450.00 0 0 0 270.4 0 0
0 0 0 0 0 1185.716500.00 0 0 0 285.15 0 0
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
0 0 0 0 0 1117.616600.00 0 0 0 316.3 0 0
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
0 0 0 0 0 1051.716700.00 0 0 0 349.75 0 0
0 0 0 0 0 1019.6516750.00 0 0 0 367.35 0 0
0 0 0 0 0 988.1516800.00 0 0 0 385.55 0 0
0 0 0 0 0 957.316850.00 0 0 0 404.3 0 0
0 0 0 0 0 92716900.00 0 0 0 423.65 0 0
0 0 0 0 0 897.316950.00 0 0 0 443.6 0 0
0 0 0 0 0 868.217000.00 469.5 469.5 469.5 469.5 50 50
0 0 0 0 0 839.717050.00 0 0 0 485.3 0 0
0 0 0 0 0 811.817100.00 0 0 0 507.1 0 0
0 0 0 0 0 784.517150.00 0 0 0 529.45 0 0
0 0 0 0 0 757.817200.00 0 0 0 552.4 0 0
0 0 0 0 0 731.717250.00 0 0 0 576 0 0
0 0 0 0 0 706.2517300.00 0 0 0 600.15 0 0
0 0 0 0 0 681.317350.00 0 0 0 624.9 0 0
0 0 0 0 0 657.0517400.00 0 0 0 650.25 0 0
0 0 0 0 0 633.3517450.00 0 0 0 676.25 0 0
0 0 0 0 0 610.317500.00 0 0 0 702.85 0 0
0 0 0 0 0 587.817550.00 0 0 0 730 0 0
0 0 0 0 0 565.917600.00 0 0 0 757.75 0 0
0 0 0 0 0 544.617650.00 0 0 0 786.1 0 0
0 0 0 0 0 523.917700.00 0 0 0 815.05 0 0
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
50 0 0 0 0 138.5517800.00 0 0 0 874.65 0 0
0 0 0 0 0 465.1517850.00 0 0 0 905.3 0 0
0 0 0 0 0 446.717900.00 0 0 0 936.5 0 0
0 0 0 0 0 428.817950.00 0 0 0 968.2 0 0
150 0 0 0 0 377.918000.00 0 0 0 1000.5 0 0
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
0 0 0 0 0 378.318100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
0 0 0 0 0 347.218200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
0 0 0 0 0 318.218300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
0 0 0 0 0 291.0518400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
0 0 0 0 0 266.6518500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
0 0 0 0 0 243.3518600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
100 50 160 160 160 16018700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
50 0 0 0 0 17018800.00 0 0 0 1584.35 0 0
Highest Open Interest at 15800 Put Side is 50 Contract Highest Open Interest at 18000 Call Side is 150 Contract PCR : 0.17

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 1738.315600.00 0 0 0 115.15 0 0
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 0 0 0 131.5 0 0
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 0 0 0 125.25 0 50
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 0 0 0 142.45 0 0
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
0 0 0 0 0 1558.5516000.00 0 0 0 161.45 0 0
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 0 0 0 182.25 0 0
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 0 0 0 204.95 0 0
0 0 0 0 0 1365.916250.00 0 0 0 217.05 0 0
0 0 0 0 0 1329.516300.00 0 0 0 230.3 0 0
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 0 0 0 256.9 0 0
0 0 0 0 0 1220.616450.00 0 0 0 270.4 0 0
0 0 0 0 0 1185.716500.00 0 0 0 285.15 0 0
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
0 0 0 0 0 1117.616600.00 0 0 0 316.3 0 0
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
0 0 0 0 0 1051.716700.00 0 0 0 349.75 0 0
0 0 0 0 0 1019.6516750.00 0 0 0 367.35 0 0
0 0 0 0 0 988.1516800.00 0 0 0 385.55 0 0
0 0 0 0 0 957.316850.00 0 0 0 404.3 0 0
0 0 0 0 0 92716900.00 0 0 0 423.65 0 0
0 0 0 0 0 897.316950.00 0 0 0 443.6 0 0
0 0 0 0 0 868.217000.00 0 0 0 464.15 0 0
0 0 0 0 0 839.717050.00 0 0 0 485.3 0 0
0 0 0 0 0 811.817100.00 0 0 0 507.1 0 0
0 0 0 0 0 784.517150.00 0 0 0 529.45 0 0
0 0 0 0 0 757.817200.00 0 0 0 552.4 0 0
0 0 0 0 0 731.717250.00 0 0 0 576 0 0
0 0 0 0 0 706.2517300.00 0 0 0 600.15 0 0
0 0 0 0 0 681.317350.00 0 0 0 624.9 0 0
0 0 0 0 0 657.0517400.00 0 0 0 650.25 0 0
0 0 0 0 0 633.3517450.00 0 0 0 676.25 0 0
0 0 0 0 0 610.317500.00 0 0 0 702.85 0 0
0 0 0 0 0 587.817550.00 0 0 0 730 0 0
0 0 0 0 0 565.917600.00 0 0 0 757.75 0 0
0 0 0 0 0 544.617650.00 0 0 0 786.1 0 0
0 0 0 0 0 523.917700.00 0 0 0 815.05 0 0
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
50 0 138.55 138.55 138.55 138.5517800.00 0 0 0 874.65 0 0
0 0 0 0 0 465.1517850.00 0 0 0 905.3 0 0
0 0 0 0 0 446.717900.00 0 0 0 936.5 0 0
0 0 0 0 0 428.817950.00 0 0 0 968.2 0 0
150 100 377.9 377.9 377.9 377.918000.00 0 0 0 1000.5 0 0
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
0 0 0 0 0 378.318100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
0 0 0 0 0 347.218200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
0 0 0 0 0 318.218300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
0 0 0 0 0 291.0518400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
0 0 0 0 0 266.6518500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
0 0 0 0 0 243.3518600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
50 0 0 0 0 16018700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
50 0 0 0 0 17018800.00 0 0 0 1584.35 0 0
Highest Open Interest at 15800 Put Side is 50 Contract Highest Open Interest at 18800 Call Side is 50 Contract PCR : 0.25

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 1738.315600.00 0 0 0 115.15 0 0
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 0 0 0 131.5 0 0
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 125.25 125.25 125.25 125.25 50 50
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0 0
0 0 0 0 0 1638.915900.00 0 0 0 142.45 0 0
0 0 0 0 0 1598.515950.00 0 0 0 151.75 0 0
0 0 0 0 0 1558.5516000.00 0 0 0 161.45 0 0
0 0 0 0 0 1519.116050.00 0 0 0 171.6 0 0
0 0 0 0 0 1480.0516100.00 0 0 0 182.25 0 0
0 0 0 0 0 1441.516150.00 0 0 0 193.35 0 0
0 0 0 0 0 1403.4516200.00 0 0 0 204.95 0 0
0 0 0 0 0 1365.916250.00 0 0 0 217.05 0 0
0 0 0 0 0 1329.516300.00 0 0 0 230.3 0 0
0 0 0 0 0 1292.916350.00 0 0 0 243.35 0 0
0 0 0 0 0 1256.816400.00 0 0 0 256.9 0 0
0 0 0 0 0 1220.616450.00 0 0 0 270.4 0 0
0 0 0 0 0 1185.716500.00 0 0 0 285.15 0 0
0 0 0 0 0 1151.3516550.00 0 0 0 300.45 0 0
0 0 0 0 0 1117.616600.00 0 0 0 316.3 0 0
0 0 0 0 0 1084.3516650.00 0 0 0 332.75 0 0
0 0 0 0 0 1051.716700.00 0 0 0 349.75 0 0
0 0 0 0 0 1019.6516750.00 0 0 0 367.35 0 0
0 0 0 0 0 988.1516800.00 0 0 0 385.55 0 0
0 0 0 0 0 957.316850.00 0 0 0 404.3 0 0
0 0 0 0 0 92716900.00 0 0 0 423.65 0 0
0 0 0 0 0 897.316950.00 0 0 0 443.6 0 0
0 0 0 0 0 868.217000.00 0 0 0 464.15 0 0
0 0 0 0 0 839.717050.00 0 0 0 485.3 0 0
0 0 0 0 0 811.817100.00 0 0 0 507.1 0 0
0 0 0 0 0 784.517150.00 0 0 0 529.45 0 0
0 0 0 0 0 757.817200.00 0 0 0 552.4 0 0
0 0 0 0 0 731.717250.00 0 0 0 576 0 0
0 0 0 0 0 706.2517300.00 0 0 0 600.15 0 0
0 0 0 0 0 681.317350.00 0 0 0 624.9 0 0
0 0 0 0 0 657.0517400.00 0 0 0 650.25 0 0
0 0 0 0 0 633.3517450.00 0 0 0 676.25 0 0
0 0 0 0 0 610.317500.00 0 0 0 702.85 0 0
0 0 0 0 0 587.817550.00 0 0 0 730 0 0
0 0 0 0 0 565.917600.00 0 0 0 757.75 0 0
0 0 0 0 0 544.617650.00 0 0 0 786.1 0 0
0 0 0 0 0 523.917700.00 0 0 0 815.05 0 0
0 0 0 0 0 503.7517750.00 0 0 0 844.55 0 0
50 0 0 0 0 410.9517800.00 0 0 0 874.65 0 0
0 0 0 0 0 465.1517850.00 0 0 0 905.3 0 0
0 0 0 0 0 446.717900.00 0 0 0 936.5 0 0
0 0 0 0 0 428.817950.00 0 0 0 968.2 0 0
50 0 0 0 0 252.118000.00 0 0 0 1000.5 0 0
0 0 0 0 0 394.618050.00 0 0 0 1033.35 0 0
0 0 0 0 0 378.318100.00 0 0 0 1066.7 0 0
0 0 0 0 0 362.518150.00 0 0 0 1100.55 0 0
0 0 0 0 0 347.218200.00 0 0 0 1134.95 0 0
0 0 0 0 0 332.4518250.00 0 0 0 1169.85 0 0
0 0 0 0 0 318.218300.00 0 0 0 1205.2 0 0
0 0 0 0 0 304.418350.00 0 0 0 1241.1 0 0
0 0 0 0 0 291.0518400.00 0 0 0 1277.4 0 0
0 0 0 0 0 278.218450.00 0 0 0 1314.2 0 0
0 0 0 0 0 266.6518500.00 0 0 0 1352.3 0 0
0 0 0 0 0 254.7518550.00 0 0 0 1390.1 0 0
0 0 0 0 0 243.3518600.00 0 0 0 1428.3 0 0
0 0 0 0 0 231.5518650.00 0 0 0 1466.2 0 0
50 50 26.75 467.25 26.75 16018700.00 0 0 0 1505.2 0 0
0 0 0 0 0 210.6518750.00 0 0 0 1544.6 0 0
50 50 23.55 396.45 23.55 17018800.00 0 0 0 1584.35 0 0
Highest Open Interest at 18800 Put Side is 0 Contract Highest Open Interest at 18000 Call Side is 50 Contract PCR : 0

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 1738.315600.00 0 0 0 115.15 0 0
0 0 0 0 0 1696.615650.00 0 0 0 123.1 0 0
0 0 0 0 0 1655.3515700.00 0 0 0 131.5 0 0
0 0 0 0 0 1614.515750.00 0 0 0 140.35 0 0
0 0 0 0 0 172115800.00 0 0 0 125.25 0 0
0 0 0 0 0 1679.7515850.00 0 0 0 133.65 0