info@tamealps.com +91 94145 70283
Highest Open Interest at 16000 Put Side is 3484800 Contract Highest Open Interest at 17500 Call Side is 7608400 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
200 100 1725.15 1725.15 1412.15 1414.6515500.00 1.95 1.95 1.1 1.4 350,550 2,296,250
400 50 1635.85 1635.85 1635.85 1635.8515550.00 1.35 1.75 1.05 1.45 1,200 108,100
50 0 0 0 0 1727.915600.00 1.25 1.8 1.05 1.65 -566,450 637,350
100 0 0 0 0 1726.3515650.00 1.55 1.95 1.05 1.65 5,250 12,000
200 0 1459.05 1459.05 1459.05 1459.0515700.00 1.7 2 1.4 1.8 -31,400 314,800
50 0 0 0 0 1343.515750.00 1.85 2.55 1.15 1.95 4,450 20,000
250 50 1364.85 1376.65 1276.55 1276.5515800.00 2.15 2.5 1.55 2.2 277,650 609,050
150 0 0 0 0 126315850.00 2.6 4.5 1.25 2.35 -5,350 40,900
150 0 0 0 0 1367.8515900.00 2.75 3.2 1.95 2.6 207,700 553,600
150 0 0 0 0 1336.9515950.00 2.85 3.5 1.75 3 11,000 68,800
23,450 1,650 1196.6 1196.65 912 918.6516000.00 3.15 4.1 2.3 3.45 800,350 3,484,800
250 0 0 0 0 1249.5516050.00 4.9 4.9 2.3 3.9 63,900 157,450
2,050 0 0 0 0 1093.7516100.00 6.15 6.15 2.75 4.5 115,550 696,350
250 0 0 0 0 1237.5516150.00 5.3 6.15 3.1 5.25 64,400 145,500
3,550 450 1008.45 1008.5 718.75 733.2516200.00 5.25 7.45 3.45 6.35 297,750 1,335,350
7,650 7,350 681.65 758.5 649.3 687.216250.00 6 9 3.1 7.6 107,700 209,150
4,100 1,250 892.45 892.45 627.9 641.116300.00 10 10.85 4.85 9.4 513,800 1,662,250
700 200 582.9 584.3 577 582.0516350.00 12.65 16.7 5 11.6 148,200 366,200
2,050 1,050 811.1 811.1 531.6 540.6516400.00 10.35 16.45 7.1 14.5 370,650 1,832,900
2,800 0 749 749 485.5 493.1516450.00 11.7 20.7 7 18.15 200,050 380,950
46,100 -1,100 721.6 725 438 452.9516500.00 13 25 10.3 22.7 764,000 2,823,350
2,250 100 635.4 669.05 398.05 409.9516550.00 15.7 30.95 12.6 27.95 150,250 353,000
11,750 6,600 606.4 635.35 350.05 363.216600.00 20 37 15.3 34.6 210,500 1,457,050
6,350 4,950 552.05 560.15 308.05 322.516650.00 23 45 18.75 42.2 468,850 650,050
74,000 64,150 535.35 535.35 270.25 283.3516700.00 28 55.45 21 52.25 -49,300 1,838,350
19,000 16,950 488.05 488.05 223.15 244.516750.00 37 68.25 27.1 64 62,850 482,450
391,600 363,100 452.6 453.55 199 209.1516800.00 33.25 83.85 30.7 78.75 275,200 2,029,150
90,950 88,000 404.7 404.7 166.4 178.316850.00 45 101.75 36.45 96 210,050 442,150
1,711,550 1,678,850 362.6 365.05 137.05 145.416900.00 38 122.9 37.95 116.15 1,316,500 2,901,300
364,000 348,900 324.75 324.75 111.2 119.9516950.00 1.1 146.65 1.1 138.05 202,650 546,100
2,876,650 2,583,850 283.1 289.35 89 96.6517000.00 72.45 174.3 63.35 164.1 -37,200 2,680,450
792,750 725,350 243.55 253.2 70 76.917050.00 88 205.95 74 194.1 93,950 337,450
3,695,700 3,377,100 218.95 220.25 54.3 59.917100.00 92.6 240 86.25 227.5 133,950 1,403,350
1,186,000 1,061,850 178.45 189.45 41.3 45.8517150.00 132 277.8 103.2 263.35 -159,050 200,900
5,262,000 3,426,400 155 159.95 32.1 35.5517200.00 138.9 319 119 303.25 -1,249,900 1,373,550
1,751,500 1,225,800 154.3 154.3 24.5 26.8517250.00 180 361.15 145.3 342.45 -212,550 130,850
5,533,800 3,142,350 100 110.6 19 20.917300.00 188.95 404.7 172.3 387.75 -534,150 681,900
1,566,400 725,100 87 89.65 14.75 16.217350.00 209.7 449.6 204.9 432.4 -27,100 163,650
5,392,650 1,406,900 52 74.65 12.2 12.917400.00 241.55 497.5 237.4 479.55 -490,050 473,950
1,884,000 546,350 63.5 63.5 9.55 10.317450.00 270.05 543.9 270.05 530.25 -37,550 65,700
7,608,400 2,054,700 54 55 7.8 8.3517500.00 307.75 593.7 307.75 579.6 -115,000 614,700
2,117,250 87,350 25 30.4 6.2 6.7517550.00 368.3 639.45 366.7 621.65 -7,750 31,550
5,319,550 2,034,000 21 27.9 5.25 5.717600.00 409.95 687.3 408.45 672.5 -39,050 124,600
1,052,700 194,000 20 20 4.55 517650.00 447.95 735.9 435.1 726.35 -1,100 57,800
4,210,800 1,510,550 11.5 12.75 4.1 4.517700.00 494.45 786.3 494.45 768.75 -7,950 61,950
942,850 -131,350 9.25 9.9 3.65 4.117750.00 565.65 834.8 562.1 822.8 -800 14,850
4,380,550 930,500 6.9 7.5 3.25 3.7517800.00 587.95 885 587.95 876.9 -7,350 54,550
605,350 -279,800 4.9 5.9 2.85 3.517850.00 651.45 927.4 651.45 924.8 600 11,550
3,424,500 997,500 4.75 4.8 2.75 3.2517900.00 698.9 984.55 698.9 972.25 -3,550 33,750
564,150 85,600 4 4 2.4 2.9517950.00 761.3 1017.7 760.55 1017.7 150 4,100
6,657,750 608,050 3.6 3.7 2.35 2.9518000.00 790.05 1086.45 790.05 1074.15 -4,800 56,150
258,850 -235,100 2.95 3.45 2.05 2.7518050.00 875.35 1120 875.35 1120 -150 1,600
1,576,150 -1,287,900 2.6 3.4 1.8 2.618100.00 911.6 1133.25 911.55 1133.25 0 10,400
197,400 13,750 2.4 3.4 1.7 2.5518150.00 1013.1 1045.8 1013.1 1045.8 0 1,050
2,847,150 236,950 2.05 3.35 1.65 2.518200.00 1012 1269.3 1004.05 1265.3 -1,250 30,150
186,850 -18,300 2.15 3.55 1.65 2.7518250.00 1072.55 1236.35 1072.55 1236.35 150 1,900
1,126,050 -1,000 1.95 3.3 1.45 2.3518300.00 1112.65 1324.6 1111.55 1304.35 -50 4,800
137,100 24,250 1.8 3.3 1.55 2.4518350.00 1300 1300 1300 1300 50 250
369,100 -79,850 1.8 3.3 1.45 2.318400.00 1224.35 1479 1224.35 1472.85 -2,200 6,600
38,850 -4,500 1.9 3.3 1.35 2.3518450.00 0 0 0 1156.15 0 600
3,148,500 957,000 3 3.45 1.3 2.4518500.00 1325.5 1578.15 1311 1574.05 -200 17,000
30,150 8,600 1.8 3.2 1.15 2.118550.00 1517.9 1517.9 1517.9 1517.9 -50 200
211,150 29,000 1.85 3.1 1.2 2.218600.00 1427.7 1522.6 1427.7 1522.6 0 600
19,250 -150 1.65 3.6 1.15 218650.00 0 0 0 1283.55 0 400
230,400 -24,250 1.6 3.6 1.1 2.1518700.00 0 0 0 1433.6 0 500
28,550 2,050 1.55 2.7 1.1 1.9518750.00 0 0 0 1426 0 350
638,650 -1,550 1.65 2.65 1.05 1.918800.00 1614.05 1635.2 1614.05 1635.2 50 150
21,100 -800 1.7 2.45 0.85 1.718850.00 1684.45 1822.3 1684.45 1822.3 50 100
107,850 2,450 1.6 2.6 1 1.918900.00 1769.1 1773.35 1769.1 1773.35 0 650
11,500 2,350 1.65 3.9 0.85 1.918950.00 1783.1 1879.15 1783.1 1879.15 50 100
1,637,500 236,350 1.35 2.45 1 1.7519000.00 1842.6 2001.8 1794.5 2001.8 50 2,600
3,250 650 1.6 2.2 0.85 1.6519050.00 0 0 0 1646.65 0 150
54,950 1,400 1.55 2.3 1 1.719100.00 0 0 0 1670.25 0 100
2,400 450 1.3 2.3 0.9 1.7519150.00 2122.2 2122.2 2122.2 2122.2 50 100
18,700 2,950 1.5 2.3 1.05 1.8519200.00 0 0 0 1845.7 0 200
2,250 750 1.15 2.2 1 1.7519250.00 2229.55 2229.55 2229.55 2229.55 50 100
10,050 1,450 1.45 2.1 0.95 1.7519300.00 0 0 0 1817.6 0 50
4,950 2,950 1.55 2 1 1.5519350.00 0 0 0 1974.3 0 200
13,700 5,000 1.3 1.95 0.75 1.819400.00 2412.85 2412.85 2412.85 2412.85 50 100
2,700 1,350 1.55 2.35 1.05 1.819450.00 2463.9 2463.9 2463.9 2463.9 50 100
838,000 61,900 1.45 1.95 0.95 1.6519500.00 0 0 0 2030.4 0 100
2,850 100 1.35 2.35 0.95 1.6519550.00 2591.45 2591.45 2591.45 2591.45 50 50
7,550 3,600 1.4 2.1 0.95 1.819600.00 0 0 0 2906.85 0 100
3,600 2,400 1.15 2.25 1 1.9519650.00 2638.45 2638.45 2638.45 2638.45 50 50
11,750 6,250 1.4 2.2 0.9 1.7519700.00 2636.7 2636.7 2636.7 2636.7 50 50
12,900 4,250 1.1 2.45 0.8 1.619750.00 0 0 0 2375.4 0 150
74,900 6,600 1 1.85 0.9 1.519800.00 0 0 0 2640.45 0 50
21,300 5,100 1.3 2.05 0.85 1.3519850.00 2777.7 2777.7 2777.7 2777.7 50 50
25,350 13,600 1.45 2 0.95 1.619900.00 2823.6 2823.6 2823.6 2823.6 50 50
8,400 7,300 1.3 1.85 0.85 1.4519950.00 2953.75 2953.75 2953.75 2953.75 50 50
3,717,050 1,463,250 1.2 1.9 0.9 1.5520000.00 2956.2 3020 2956.2 3020 50 100
Highest Open Interest at 17000 Put Side is 2717650 Contract Highest Open Interest at 18000 Call Side is 6049700 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
100 100 1888.65 1888.65 1656.75 1656.7515500.00 2.95 2.95 1.25 1.45 229,050 1,945,700
350 0 1933.45 1933.45 1832.25 1832.2515550.00 3.05 3.05 1.15 1.45 -50,550 106,900
50 0 0 0 0 1727.915600.00 2.95 3.15 1.05 1.2 278,900 1,203,800
100 50 1726.35 1726.35 1726.35 1726.3515650.00 3.35 3.5 1.35 1.65 950 6,750
200 50 1664.25 1699.25 1522.75 1522.7515700.00 3.6 3.6 1.5 1.7 -16,150 346,200
50 0 0 0 0 1343.515750.00 3.75 3.75 1.55 1.95 -1,450 15,550
200 0 1466 1466 1466 146615800.00 3.85 4.25 1.7 2.1 -31,300 331,400
150 0 0 0 0 126315850.00 4.35 4.35 1.85 2.25 19,150 46,250
150 0 0 0 0 1367.8515900.00 4.8 4.95 2.2 2.6 47,750 345,900
150 0 0 0 0 1336.9515950.00 5.2 5.2 2.45 2.9 25,700 57,800
21,800 -44,500 1461.3 1465.95 1195 121016000.00 5.3 5.85 2.6 3.35 34,850 2,684,450
250 -100 1341 1342 1249.55 1249.5516050.00 6.1 6.5 2.95 3.85 9,700 93,550
2,050 0 0 0 0 1093.7516100.00 6.6 6.9 3.3 4.3 -423,550 580,800
250 0 0 0 0 1237.5516150.00 6.65 6.7 3.9 5 43,250 81,100
3,100 600 1216.75 1216.85 1153.9 1153.916200.00 7.45 8.25 4.3 5.9 333,200 1,037,600
300 50 1133.85 1133.9 1133.85 1133.916250.00 8 8.15 5 6.75 64,300 101,450
2,850 350 1158.2 1158.2 1028.9 1028.916300.00 8.35 9.15 5.4 7.95 413,750 1,148,450
500 0 0 0 0 99716350.00 9.75 10.45 4.2 8.95 66,150 218,000
1,000 250 1073.55 1073.55 825 82516400.00 10.6 12.15 6.4 10.45 732,500 1,462,250
2,800 -150 1003.75 1035.15 790 79016450.00 12.15 14.15 7.05 12.15 63,900 180,900
47,200 7,450 975 982.5 707.5 721.716500.00 12.4 16.7 8.25 14.45 567,350 2,059,350
2,150 50 896.3 919.9 680 681.5516550.00 15.05 19.35 9.25 16.7 56,600 202,750
5,150 -50 856.3 897.4 614.65 629.916600.00 16.5 22.9 10.5 19.8 538,750 1,246,550
1,400 0 824.05 824.05 593.4 596.516650.00 17.65 26.8 11.9 23.5 98,700 181,200
9,850 -1,100 766 800 528 538.1516700.00 19.4 31.25 13.45 27.3 716,500 1,887,650
2,050 -300 715 715 487.9 512.0516750.00 22.35 36.55 15.15 32.5 232,200 419,600
28,500 -3,150 661.1 703.05 433.9 447.416800.00 41 43.4 17.65 38.8 442,350 1,753,950
2,950 -1,850 631.75 633 391.9 404.816850.00 33.4 50.55 20.45 45.45 92,600 232,100
32,700 6,350 556.75 600 350.25 362.5516900.00 33.95 59.4 23.55 53.3 463,600 1,584,800
15,100 4,350 498.95 557.4 310.35 323.3516950.00 46.85 69.8 27.6 63.5 29,200 343,450
292,800 -8,900 460 520.2 272.2 284.117000.00 55 82 32.25 75.25 -398,850 2,717,650
67,400 2,950 404.9 470.55 236 247.117050.00 52.5 95.9 37.75 88.5 4,100 243,500
318,600 -168,850 367.35 432.4 202.55 212.617100.00 60 111.95 44.1 103.55 -569,600 1,269,400
124,150 57,450 330.5 388.6 171.8 180.417150.00 68 130.9 51.8 121.85 -6,200 359,950
1,835,600 1,111,100 304.7 348.15 142.75 151.3517200.00 80.05 152 60.4 141.8 551,700 2,623,450
525,700 379,250 254.75 309.85 117.45 125.7517250.00 198.9 198.9 71.45 164.9 -124,400 343,400
2,391,450 1,044,450 226 271.85 94.65 101.7517300.00 103 203.75 83.5 191.45 -1,306,250 1,216,050
841,300 564,350 192.4 236.1 75.05 81.0517350.00 128 233.55 97.75 221.35 -153,050 190,750
3,985,750 1,978,250 163 203 58 63.0517400.00 148 269.5 114.2 253.45 -47,750 964,000
1,337,650 1,113,750 160 172 44.15 48.117450.00 172 302.85 133.45 287.8 53,050 103,250
5,553,700 3,912,250 110 143.25 33.05 36.317500.00 194 341.5 155.05 327.2 362,400 729,700
2,029,900 1,723,650 86.15 118 24.2 26.6517550.00 226.15 382.4 179.35 364.3 21,150 39,300
3,285,550 1,790,600 68 95.35 18.25 20.217600.00 235.15 427.7 206.9 409.55 41,150 163,650
858,700 543,650 80 80 13.4 14.817650.00 286.5 471.35 236.45 454.95 100 58,900
2,700,250 1,042,100 40 59.8 10 1117700.00 330.55 518.8 270.65 500.55 6,100 69,900
1,074,200 776,800 27 46.45 7.45 8.217750.00 342.65 560 308.7 551.3 4,900 15,650
3,450,050 1,936,900 24.9 35.55 6.05 6.6517800.00 412.25 612 346.4 596.85 -4,850 61,900
885,150 592,200 12.15 26.8 4.9 5.317850.00 456.45 647 392.8 639.35 300 10,950
2,427,000 1,021,600 12 19.45 4.3 4.617900.00 469.3 707.25 430 690.3 600 37,300
478,550 236,000 13.45 13.9 3.75 417950.00 526.5 754.25 490.7 746.95 2,550 3,950
6,049,700 3,831,800 6.45 9.75 3.45 3.6518000.00 580 810 524 795.75 7,750 60,950
493,950 383,650 4.5 6.9 2.85 3.0518050.00 633.85 846 576.05 839.9 200 1,750
2,864,050 2,194,200 3 8.4 2.5 2.8518100.00 660 899.15 655.75 887.2 500 10,400
183,650 144,300 3 3.55 2.2 2.6518150.00 868.3 868.3 868.3 868.3 0 1,050
2,610,200 1,578,850 2.3 2.8 2.1 2.4518200.00 733.05 985.75 719 983.05 1,600 31,400
205,150 178,550 2.45 2.55 1.5 2.3518250.00 808.8 1045.6 802.55 1043.65 100 1,750
1,127,050 718,800 2.3 2.3 1.55 2.0518300.00 834.65 1096 834.65 1089.35 350 4,850
112,850 104,700 1.9 2.25 1.55 2.0518350.00 966.7 1103.05 966.7 1103.05 100 200
448,950 373,650 1.55 2.15 1.4 1.918400.00 945 1188.5 941.45 1188.5 0 8,800
43,350 39,700 1.55 2.1 1.3 1.918450.00 1028.45 1179.35 1028.45 1156.15 50 600
2,191,500 1,483,300 1.35 2.15 1.35 1.9518500.00 1025 1296 1025 1292.05 1,000 17,200
21,550 14,450 1.35 1.9 1.2 1.7518550.00 1155.55 1155.55 1155.55 1155.55 0 250
182,150 138,900 1.7 1.9 1.2 1.718600.00 0 0 0 1195.45 0 600
19,400 14,400 1.15 1.85 1.05 1.7518650.00 1256.2 1283.55 1256.2 1283.55 0 400
254,650 235,000 1.3 1.8 1.05 1.6518700.00 1363.3 1433.6 1289.2 1433.6 0 500
26,500 18,900 1 1.7 0.75 1.518750.00 1377 1426 1377 1426 0 350
640,200 608,700 1.2 1.8 0.95 1.518800.00 1407.7 1407.7 1407.25 1407.25 0 100
21,900 19,800 0.8 1.6 0.75 1.2518850.00 1531.05 1531.05 1531.05 1531.05 0 50
105,400 99,550 1.2 1.8 0.95 1.518900.00 1449.7 1521 1449.7 1517.7 50 650
9,150 8,150 0.75 1.7 0.7 1.2518950.00 0 0 0 1517.15 0 50
1,401,150 799,300 1.1 1.65 0.9 1.5519000.00 1525 1792 1525 1784.5 300 2,550
2,600 750 1.05 1.65 0.7 1.619050.00 1649.6 1671.45 1646.65 1646.65 0 150
53,550 44,850 1.2 2.05 0.8 1.419100.00 0 0 0 1670.25 0 100
1,950 1,300 0.8 1.95 0.8 1.319150.00 1761.2 1761.2 1761.2 1761.2 0 50
15,750 12,000 0.95 1.75 0.75 1.419200.00 1806.55 1845.7 1806.55 1845.7 50 200
1,500 200 1.1 1.8 0.85 1.5519250.00 1893.1 1893.1 1893.1 1893.1 0 50
8,600 6,100 1.1 1.75 0.85 1.5519300.00 0 0 0 1817.6 0 50
2,000 950 1.95 1.95 0.75 1.4519350.00 1945.65 1974.3 1945.65 1974.3 50 200
8,700 7,950 1.35 1.65 0.85 1.4519400.00 2072.5 2072.5 2072.5 2072.5 0 50
1,350 1,300 0.9 1.6 0.9 1.5519450.00 2174.15 2174.15 2174.15 2174.15 0 50
776,100 624,400 1 1.6 0.8 1.519500.00 0 0 0 2030.4 0 100
2,750 2,750 0.9 1.65 0.75 1.619550.00 0 0 0 1487.4 0 0
3,950 3,000 1.25 1.6 0.8 1.4519600.00 0 0 0 2906.85 0 100
1,200 900 0.9 1.35 0.9 1.1519650.00 0 0 0 1566.65 0 0
5,500 3,600 1.65 1.65 0.75 1.419700.00 0 0 0 1458.55 0 0
8,650 4,850 0.75 1.75 0.75 1.4519750.00 2375.4 2375.4 2375.4 2375.4 50 150
68,300 22,400 1 1.5 0.75 1.3519800.00 0 0 0 2640.45 0 50
16,200 16,200 1 1.6 0.75 1.319850.00 0 0 0 1578.45 0 0
11,750 10,150 1 1.5 0.75 1.419900.00 0 0 0 1506.85 0 0
1,100 1,100 1.05 1.3 0.65 1.2519950.00 0 0 0 1546.95 0 0
2,253,800 1,606,400 0.85 1.55 0.7 1.420000.00 0 0 0 2772.6 0 50
Highest Open Interest at 17000 Put Side is 3116500 Contract Highest Open Interest at 18000 Call Side is 2217900 Contract PCR : 1.36

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 170115500.00 5.4 5.4 2.5 2.95 1,703,350 1,716,650
350 0 1675.45 1773.1 1675.45 1773.115550.00 5.05 8 2.05 3.35 87,950 157,450
50 0 1627 1727.9 1627 1727.915600.00 6 6.1 2.8 3.45 741,050 924,900
50 50 1577.8 1662.85 1569.85 1662.8515650.00 6.2 8.95 3.05 3.5 2,200 5,800
150 50 1520.7 1625.9 1504.2 1625.915700.00 6.7 7.4 2.9 3.6 277,750 362,350
50 0 0 0 0 1343.515750.00 7.45 9.8 3 3.75 10,150 17,000
200 50 1427 1466.9 1427 1466.915800.00 8.35 9.25 3.15 4.15 232,300 362,700
150 0 0 0 0 126315850.00 7.65 13.7 3.55 4.35 19,350 27,100
150 0 1302.2 1367.85 1302.2 1367.8515900.00 11.35 12.35 3.6 4.8 167,750 298,150
150 50 1275.55 1336.95 1275.55 1336.9515950.00 12.95 13.05 4.05 5.2 19,950 32,100
66,300 60,050 1277 1418.3 1277 1409.116000.00 17.8 18.15 4.25 5.6 2,000,100 2,649,600
350 0 1157.4 1220.65 1157.4 1220.6516050.00 6.7 16 4.85 6.1 76,400 83,850
2,050 0 0 0 0 1093.7516100.00 15 17.95 5.3 6.55 761,900 1,004,350
250 50 1056.4 1237.55 1056.4 1237.5516150.00 18.85 19.85 5.75 6.9 27,250 37,850
2,500 500 1005.55 1214.2 1005.55 1213.816200.00 18.55 22.15 6.15 7.45 202,350 704,400
250 0 958.75 1078.95 958.75 1078.9516250.00 23.25 24.25 7.05 8.15 18,550 37,150
2,500 750 980.9 1116.05 980.9 1113.9516300.00 25 26.95 7.75 8.9 317,050 734,700
500 100 946.2 997 946.2 99716350.00 26.85 29.15 8.35 9.45 62,650 151,850
750 0 915 1018.55 915 1018.3516400.00 26.25 36.75 9.55 10.65 383,950 729,750
2,950 0 759.55 836.95 759.55 836.9516450.00 30.95 36.3 10.65 11.9 53,650 117,000
39,750 18,700 715 930 715 91516500.00 35.55 41 12.25 13.1 874,250 1,492,000
2,100 -50 675.9 859 675.9 85916550.00 43.75 44.9 13.4 14.3 86,900 146,150
5,200 -350 612.85 829.6 612.85 821.416600.00 50.65 55 14.9 15.95 434,150 707,800
1,400 -250 564.05 781.75 558.95 77816650.00 52.3 61.6 16.65 17.9 30,700 82,500
10,950 -5,050 520.05 734.1 520.05 725.616700.00 56.35 68.65 18.3 19.9 715,300 1,171,150
2,350 0 469.45 683.65 469.45 671.6516750.00 71.45 77 20.4 22.35 140,750 187,400
31,650 50 428.4 642 428.25 633.816800.00 74.95 88.6 23.6 25.4 732,250 1,311,600
4,800 1,850 394 590.6 394 584.3516850.00 84.85 97.25 27.15 29.6 75,150 139,500
26,350 -6,100 381 548.55 346.85 541.6516900.00 150 150 30.9 33.35 744,000 1,121,200
10,750 -9,750 350 500.45 322.65 49516950.00 91.3 119.4 36.1 38.7 243,900 314,250
301,700 -4,200 315.95 460 270.55 450.9517000.00 124.85 133.95 42 44.6 2,048,850 3,116,500
64,450 36,900 252.05 416.6 245.75 404.917050.00 139 150 48.85 52.2 168,450 239,400
487,450 -544,850 246.35 377.9 205 367.4517100.00 150.45 171 56.7 59.6 643,650 1,839,000
66,700 -54,250 208.95 333 181.65 324.617150.00 198.95 198.95 66 69.4 269,500 366,150
724,500 -39,450 180 298.9 150.6 285.8517200.00 184.35 215.25 77 80.3 1,464,850 2,071,750
146,450 44,700 154.3 260 130.65 250.2517250.00 227.7 236.15 90 93.95 426,800 467,800
1,347,000 651,650 119.95 226 106.05 213.617300.00 145.6 302 105 108.95 2,228,800 2,522,300
276,950 155,300 94.95 192.65 85.3 180.2517350.00 296.95 297 122.45 127.05 314,900 343,800
2,007,500 1,239,000 75 163 67.2 152.217400.00 305.65 324.2 142.05 146.25 939,500 1,011,750
223,900 106,350 71.8 135 50.3 125.217450.00 328.55 350 163.8 168.15 43,050 50,200
1,641,450 930,100 53 110 40 100.7517500.00 361.6 399.65 189.15 194.45 240,200 367,300
306,250 187,650 29.95 88 24 79.217550.00 419.45 419.45 162.65 222 13,300 18,150
1,494,950 897,550 18 69.9 18 61.6517600.00 468.4 468.4 249.05 254.75 92,400 122,500
315,050 221,650 18.05 54 18 46.3517650.00 503.95 504 283.05 289.7 53,700 58,800
1,658,150 1,028,750 15.1 41 14.05 34.7517700.00 550.2 550.2 320.1 329.25 31,450 63,800
297,400 189,700 13.6 30.25 11.25 25.1517750.00 584.95 584.95 363 369.5 6,850 10,750
1,513,150 1,078,950 11.3 23 8.85 18.917800.00 657 657 402.35 412.25 35,700 66,750
292,950 213,300 9.95 16.45 6.5 12.7517850.00 667.4 667.4 448.55 460.05 8,550 10,650
1,405,400 1,085,250 7.2 11.75 4.65 9.917900.00 710.15 710.2 493.9 498.1 7,300 36,700
242,550 201,700 5.25 8.35 2.9 7.0517950.00 646.55 646.55 536.1 544.4 400 1,400
2,217,900 1,608,300 9 9 3.45 5.3518000.00 800 814.95 585.3 595.05 34,450 53,200
110,300 86,950 5.9 5.9 2.75 418050.00 874.45 874.45 633.8 635.5 850 1,550
669,850 525,300 6.15 6.15 2.45 3.0518100.00 900.55 900.55 685 687.5 6,500 9,900
39,350 19,500 3.5 5.15 1.8 2.618150.00 948.45 948.45 736.55 736.55 550 1,050
1,031,350 432,900 3.2 15.15 2 2.318200.00 1027.3 1027.3 783 786.6 19,250 29,800
26,600 14,750 3.15 4.1 1.7 1.9518250.00 1037.9 1037.9 834.55 850.15 1,100 1,650
408,250 324,700 3.25 4 1.6 1.7518300.00 1123.75 1123.75 882.9 888.1 3,750 4,500
8,150 4,550 2.7 2.8 1.45 1.618350.00 1143.3 1143.3 935.75 935.75 50 100
75,300 31,250 2.8 2.85 1.4 1.5518400.00 1226.55 1226.55 978.15 991.25 4,900 8,800
3,650 300 1.85 2.5 1.35 1.518450.00 1080 1080 1011.4 1020.7 250 550
708,200 496,450 2.55 2.55 1.25 1.3518500.00 1300 1300 1079 1086.2 15,100 16,200
7,100 2,900 2.7 2.7 1.3 1.418550.00 1192 1192 1127.2 1142.6 200 250
43,250 14,750 2.75 2.75 1.25 1.3518600.00 1381.9 1381.9 1175.05 1195.45 500 600
5,000 2,550 2.7 2.7 1.25 1.3518650.00 1238 1238 1221.65 1232.55 350 400
19,650 9,300 2 2.1 1 1.218700.00 1269.95 1285 1269.95 1279.35 400 500
7,600 4,300 3 3 0.95 1.218750.00 1317.6 1317.6 1317.6 1317.6 50 350
31,500 23,400 2.15 2.15 0.9 1.0518800.00 1368.05 1368.05 1368.05 1368.05 50 100
2,100 550 1.7 2.8 1.15 1.218850.00 1417.95 1417.95 1417.95 1417.95 50 50
5,850 300 2.4 2.4 0.9 1.218900.00 1472.6 1472.6 1472.6 1472.6 50 600
1,000 800 1.8 2.5 0.8 1.318950.00 1517.15 1517.15 1517.15 1517.15 50 50
601,850 516,000 1.7 2.5 0.85 119000.00 1793.05 1793.05 1580.05 1582.85 1,300 2,250
1,850 100 1.75 1.75 1 1.1519050.00 1615.65 1615.65 1615.65 1615.65 50 150
8,700 4,650 2 2.4 0.8 1.219100.00 1670.25 1670.25 1670.25 1670.25 50 100
650 250 1.55 1.6 1.05 1.0519150.00 1704.6 1704.6 1704.6 1704.6 50 50
3,750 2,900 2 2 0.8 0.8519200.00 1724.95 1724.95 1724.95 1724.95 50 150
1,300 200 1.7 1.75 1 119250.00 1805.9 1805.9 1805.9 1805.9 50 50
2,500 2,000 2.45 2.45 1 1.0519300.00 1817.6 1817.6 1817.6 1817.6 50 50
1,050 550 2.5 2.5 1 1.1519350.00 1918.45 1918.45 1918.45 1918.45 50 150
750 750 2.3 2.3 0.75 1.719400.00 1968.4 1968.4 1968.4 1968.4 50 50
50 50 0.8 0.85 0.8 0.8519450.00 2007.7 2007.7 2007.7 2007.7 50 50
151,700 105,900 1.3 2.25 0.8 0.9519500.00 2030.4 2030.4 2030.4 2030.4 0 100
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
950 350 1.3 1.3 0.8 1.1519600.00 0 0 0 2906.85 0 100
300 100 1.7 1.7 0.75 0.919650.00 0 0 0 1566.65 0 0
1,900 1,750 1.65 1.8 1.65 1.719700.00 0 0 0 1458.55 0 0
3,800 200 1.75 1.8 1.05 1.219750.00 0 0 0 3152.45 0 100
45,900 39,950 1.35 2.7 0.85 1.4519800.00 0 0 0 2640.45 0 50
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
1,600 1,500 1 1 1 119900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
647,400 471,250 1.35 1.6 0.65 0.8520000.00 0 0 0 2772.6 0 50
Highest Open Interest at 17100 Put Side is 1195350 Contract Highest Open Interest at 17100 Call Side is 1032300 Contract PCR : 0.99

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 1701 1701 1701 170115500.00 3.7 7.6 3.7 5.2 13,300 13,300
350 50 1569.55 1569.55 1569.55 1569.5515550.00 13.3 14.7 5 5.8 18,950 69,500
50 0 0 0 0 155615600.00 17.9 17.9 5.2 5.9 106,350 183,850
0 0 0 0 0 1396.7515650.00 8.35 21.75 5.65 6.2 3,100 3,600
100 50 1518.75 1518.75 1518.75 1518.7515700.00 18 18 6 6.85 43,050 84,600
50 0 0 0 0 1343.515750.00 20.6 20.6 5.6 7.3 3,300 6,850
150 50 1377.45 1377.45 1312.55 1312.5515800.00 20.05 20.95 6.2 8.35 70,850 130,400
150 50 1312.65 1312.65 1263 126315850.00 10.65 18.15 8.55 9.5 4,850 7,750
150 0 1292 1295 1259.45 129515900.00 20.45 20.45 9 10.2 53,750 130,400
100 0 1243.25 1243.25 1227.4 1227.415950.00 19.65 21.85 10.25 11.25 -950 12,150
6,250 4,250 1158.2 1225.15 1107.05 1207.716000.00 30.2 30.2 11.05 12.15 251,550 649,500
350 -50 1126.3 1180.9 1126.3 1177.9516050.00 27.65 30.1 12.7 13.3 3,450 7,450
2,050 1,950 1085.6 1136 1085.6 1093.7516100.00 22.65 29.95 13.05 15.25 121,250 242,450
200 0 1037.5 1050.55 1037.5 1050.5516150.00 26.75 30.95 15.05 16.85 -2,500 10,600
2,000 1,750 974.55 1035 937.35 937.3516200.00 42 46.6 16.7 18.25 270,850 502,050
250 -50 941.45 941.45 920.85 920.8516250.00 41.25 41.25 18.1 20.25 1,050 18,600
1,750 1,500 890.15 942 890.15 936.7516300.00 56.95 56.95 19.85 21.9 221,750 417,650
400 0 873.2 881.95 810.55 810.5516350.00 40.75 45.25 22.35 24.45 75,750 89,200
750 50 796.8 847.15 771.25 820.616400.00 48.2 50.2 25.6 27.45 141,150 345,800
2,950 0 750.95 786.35 712.45 712.4516450.00 63.8 63.8 28.5 30.95 25,450 63,350
21,050 5,900 709.05 758.3 636.45 729.9516500.00 62.1 64.25 32 34.25 206,950 617,750
2,150 -50 655.5 706.95 655.5 661.5516550.00 87 87 35.5 37.1 35,400 59,250
5,550 2,500 629.25 664 539.45 641.7516600.00 88.9 88.9 40.1 43.3 18,200 273,650
1,650 450 590 593 541 54116650.00 80 80 45.5 49.8 18,700 51,800
16,000 9,000 502.95 585.7 467.1 544.9516700.00 114.7 114.7 50.95 55.05 75,150 455,850
2,350 200 512.95 532.9 487 49816750.00 124.9 124.9 57.25 61.6 5,650 46,650
31,600 3,200 360.05 502.95 360.05 468.5516800.00 101.9 113.15 64.45 69.55 113,400 579,350
2,950 250 405.55 440.55 373 426.8516850.00 115.25 121.25 73 78.95 29,150 64,350
32,450 1,900 449.8 449.8 314.55 380.9516900.00 174.35 174.35 82 88 132,350 377,200
20,500 9,100 311.05 379.5 279.9 335.5516950.00 188.9 188.9 92.6 100 23,150 70,350
305,900 -17,000 321.95 344.65 246.85 308.7517000.00 200 200 104.1 112.75 215,950 1,067,650
27,550 -500 220 305.1 216.1 273.5517050.00 179.45 186 117.8 127.7 26,500 70,950
1,032,300 746,750 166.5 271.95 166.5 238.6517100.00 239.95 239.95 132.75 142.3 867,300 1,195,350
120,950 69,450 177.45 236.7 159.4 205.817150.00 222.45 229.45 149.55 160.9 61,950 96,650
763,950 430,000 121.9 205 121.9 176.317200.00 305.25 305.25 167.65 178.7 382,700 606,900
101,750 35,900 125.55 175.8 112.8 149.417250.00 254.95 281.95 189.05 202.05 14,750 41,000
695,350 226,850 99.65 148.15 93.6 124.317300.00 300.05 312.25 213 228.1 196,000 293,500
121,650 19,550 90 123.4 76.8 101.9517350.00 306.75 346.5 241.25 253.05 10,200 28,900
768,500 227,800 58.5 101.2 58.5 82.2517400.00 348.6 380 270.3 288.15 21,900 72,250
117,550 34,850 61 81.15 48.55 65.4517450.00 372.45 417.75 306.45 317.3 500 7,150
711,350 184,350 52.2 64.85 37.6 51.917500.00 437.95 455 338.3 351.9 26,150 127,100
118,600 34,650 52.2 52.85 20.35 3917550.00 415.05 488 380.5 394.9 1,550 4,850
597,400 191,050 33.45 38.8 21.9 29.917600.00 495.95 537.6 415.3 429.15 6,600 30,100
93,400 28,500 28.25 29.35 16.95 22.2517650.00 534.05 534.05 459 467 100 5,100
629,400 271,700 16 23.2 12.9 16.817700.00 579.85 620 500 518.45 4,050 32,350
107,700 22,300 15.45 18.55 10.5 12.9517750.00 590.15 672 548 672 50 3,900
434,200 153,300 11 14.95 8.25 9.817800.00 682 703.35 593.85 611.8 8,550 31,050
79,650 23,850 12.65 12.7 6.65 7.917850.00 683.35 742.35 662.35 742.35 300 2,100
320,150 136,450 8.85 10.2 5.3 6.217900.00 706.7 785 691.65 700.2 4,500 29,400
40,850 12,100 6.7 9.8 4.8 5.517950.00 783.2 783.2 714.85 739.55 250 1,000
609,600 82,100 7.2 8.2 4.2 4.9518000.00 834.85 900 787.4 810 7,250 18,750
23,350 -4,050 7.15 7.55 4 4.6518050.00 882.9 903.5 848.45 903.5 0 700
144,550 10,600 5.55 6.2 3.3 3.918100.00 958.2 959.2 900 900 0 3,400
19,850 4,500 4.45 4.95 3 3.418150.00 977.8 1004.9 954 1004.9 150 500
598,450 257,750 4.35 4.9 3.15 3.5518200.00 1037.55 1107.25 985.25 1019.35 3,100 10,550
11,850 7,250 4 12.7 2.1 3.218250.00 1083.2 1095 1039.7 1095 500 550
83,550 21,900 4.8 4.8 2.5 2.8518300.00 1146.85 1146.85 1100 1125.75 100 750
3,600 -550 3.55 3.55 2.45 2.6518350.00 0 0 0 1143.1 0 50
44,050 3,900 4.2 6.55 2.1 2.718400.00 1240.9 1250 1205.95 1205.95 200 3,900
3,350 -300 2.45 2.5 2.4 2.518450.00 0 0 0 1362.55 0 300
211,750 42,300 3.8 4.4 2.2 2.418500.00 1325.05 1325.05 1323 1323 150 1,100
4,200 300 2.85 3.35 2.15 2.518550.00 0 0 0 1418.35 0 50
28,500 2,150 3.5 3.5 2.05 2.418600.00 0 0 0 1445 0 100
2,450 0 0 0 0 3.8518650.00 0 0 0 1546.2 0 50
10,350 3,150 2.5 2.5 1.5 1.8518700.00 0 0 0 1550 0 100
3,300 2,250 3 3.25 1.65 2.318750.00 0 0 0 1593.75 0 300
8,100 2,500 2.5 3 1.3 2.118800.00 0 0 0 1780.9 0 50
1,550 -100 0.95 1.7 0.95 1.718850.00 0 0 0 1254.1 0 0
5,550 2,500 2.7 2.75 1.25 2.418900.00 0 0 0 1793.65 0 550
200 -50 1.9 1.9 1.9 1.918950.00 0 0 0 1326.75 0 0
85,850 23,850 4.8 4.8 1.55 1.819000.00 1835 1880 1812.5 1812.5 850 950
1,750 0 0 0 0 319050.00 0 0 0 1973.05 0 100
4,050 0 2 2.5 2 219100.00 0 0 0 1989.65 0 50
400 150 2.9 2.9 1.4 2.1519150.00 0 0 0 1478.4 0 0
850 500 2.7 2.9 0.85 2.119200.00 0 0 0 2419.4 0 100
1,100 -200 0.45 1.95 0.35 1.719250.00 0 0 0 1555.55 0 0
500 250 2.5 2.5 2.45 2.4519300.00 0 0 0 1595.05 0 0
500 -50 3 3 1.1 1.119350.00 0 0 0 2575.85 0 100
0 0 0 0 0 8.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 8.0519450.00 0 0 0 1582.65 0 0
45,800 15,000 1.7 1.7 1.2 1.319500.00 0 0 0 2361.3 0 100
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
600 150 2.85 2.85 1.5 219600.00 0 0 0 2906.85 0 100
200 200 1.65 1.65 1.65 1.6519650.00 0 0 0 1566.65 0 0
150 100 2.8 2.8 2.8 2.819700.00 0 0 0 1458.55 0 0
3,600 2,600 2.8 2.9 0.65 1.819750.00 0 0 0 3152.45 0 100
5,950 2,650 1.95 1.95 1.35 1.3519800.00 2640.45 2640.45 2640.45 2640.45 50 50
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
100 0 0 0 0 2.719900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
176,150 82,800 1.4 1.6 1.15 1.3520000.00 0 0 0 2772.6 0 50
Highest Open Interest at 17000 Put Side is 851700 Contract Highest Open Interest at 17400 Call Side is 540700 Contract PCR : 0.9

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
300 300 1555.25 1555.25 1540.35 1540.3515550.00 17.35 17.45 5.2 14.7 24,800 50,550
50 50 1556 1556 1556 155615600.00 21.7 21.7 6 15.8 53,200 77,500
0 0 0 0 0 1396.7515650.00 8.3 16.95 8.3 15.5 350 500
50 50 1348.55 1348.55 1348.55 1348.5515700.00 17 23.7 8.65 19.05 13,000 41,550
50 50 1343.5 1343.5 1343.5 1343.515750.00 18.65 26.2 9.95 20.95 2,100 3,550
100 100 1376.15 1433.05 1320.3 1350.2515800.00 19.65 29.05 10.55 22.55 23,050 59,550
100 100 1327.3 1404.7 1225.1 1308.4515850.00 17.5 31.2 11.55 24.4 1,450 2,900
150 0 1270.35 1339.05 1269.9 1339.0515900.00 25.95 35.3 12.45 26.45 3,200 76,650
100 -50 1229.65 1324 1166.8 1166.815950.00 24.65 39.3 12.9 29.4 9,150 13,100
2,000 1,750 1215.05 1215.05 1030.75 1078.9516000.00 31.9 43.4 14.75 32.55 152,800 397,950
400 100 1120.9 1196 1090.2 1090.216050.00 29 46.55 16.45 35.9 950 4,000
100 0 1076.05 1150.85 1076.05 1150.8516100.00 37.4 50.95 17.3 39.05 47,100 121,200
200 0 1021.8 1101 1021.8 110116150.00 41.1 55.8 18.95 43.05 8,400 13,100
250 50 982.15 1125 982.15 112516200.00 44.5 61.25 20.35 46.6 80,850 231,200
300 0 932.95 1005.75 932.95 1005.7516250.00 40 65.7 21.7 51.4 6,300 17,550
250 -50 900 900 828.35 828.3516300.00 70 73.2 20.6 56.95 31,050 195,900
400 0 835.7 909.7 835.7 909.716350.00 50.45 79 25.85 61.75 1,250 13,450
700 -150 796.15 796.15 723.35 723.3516400.00 66.5 86.8 28.25 67.3 55,700 204,650
2,950 2,150 747.15 845.9 637.35 637.3516450.00 54.8 93.8 31.1 75.65 29,350 37,900
15,150 7,550 691.85 850 571 580.916500.00 76.25 103.25 34 82.3 51,000 410,800
2,200 1,200 613 809.5 534 545.2516550.00 72.05 111.35 37.2 90.4 7,750 23,850
3,050 -1,800 608.95 715 491.55 512.816600.00 89.55 121.6 41.15 98.05 70,650 255,450
1,200 500 663 663 455 455.716650.00 98.4 131.8 45.4 108.55 19,600 33,100
7,000 1,100 519.05 655.35 416.95 429.316700.00 95.6 144.6 50 119.15 163,050 380,700
2,150 250 524 602 386.45 416.116750.00 105.85 157.35 55.75 129.65 1,550 41,000
28,400 9,600 414.65 580 340 35416800.00 128.8 171.7 61.3 144.4 87,200 465,950
2,700 -1,800 402.05 535 309.2 316.416850.00 126.55 186.95 68.3 156.75 -8,100 35,200
30,550 7,200 348.95 499.5 271.6 286.7516900.00 164.3 204.75 75.3 174.35 76,000 244,850
11,400 1,200 303.95 446 240.05 253.7516950.00 170 222.8 83.5 192.7 14,200 47,200
322,900 125,700 253.95 415.35 210 224.917000.00 180 244.05 92.35 211 333,650 851,700
28,050 4,350 237.15 375 182.2 197.9517050.00 202.05 265 102.35 230 2,500 44,450
285,550 155,000 208.45 337.4 155.5 172.2517100.00 240.2 289.4 113.8 252.2 162,700 328,050
51,500 12,650 187.8 300 133.5 146.717150.00 245.5 314.75 126.8 275.65 5,550 34,700
333,950 86,850 164.75 265 112.25 123.617200.00 281.55 342.6 140.85 305.25 74,150 224,200
65,850 30,150 132.45 232 94.1 103.3517250.00 298 370 157.75 338.65 7,500 26,250
468,500 173,650 105.25 200.95 77.25 86.517300.00 328 403.4 176.45 363.9 33,700 97,500
102,100 42,900 93 171.75 63.15 71.9517350.00 356 438.5 197.2 396.35 950 18,700
540,700 181,800 72.7 144.5 51.25 57.417400.00 400 473.4 220 436.4 1,450 50,350
82,700 35,150 65.8 119.8 40.4 46.8517450.00 360.55 510.4 247 468.25 -150 6,650
527,000 81,250 49.9 97.85 32 36.517500.00 446.65 552.75 273.4 523.85 -4,900 100,950
83,950 20,050 37.65 78.4 26.3 29.2517550.00 481.55 576.25 306 556.8 -300 3,300
406,350 92,800 33.05 62.3 21 23.317600.00 516.15 632.6 338.4 599.35 2,550 23,500
64,900 18,600 24.95 48.35 16.9 18.417650.00 537.15 671 375 630.8 2,700 5,000
357,700 -80,650 19 37.65 13 15.1517700.00 592.35 716.6 419.15 683.25 6,750 28,300
85,400 51,500 16.05 29.65 11.35 12.5517750.00 619.55 720.15 466.85 693.8 400 3,850
280,900 57,100 12.55 23.15 9.5 10.317800.00 683.5 810 500 771.75 10,150 22,500
55,800 20,950 12.1 18.45 8.3 8.8517850.00 727.3 839.4 564.8 759.85 600 1,800
183,700 5,100 9.75 14.3 6.95 7.4517900.00 778.7 909 602.85 909 8,050 24,900
28,750 -12,500 10.35 11.7 6.2 6.6517950.00 822.5 822.5 700 700 0 750
527,500 81,200 7 10.2 5.35 5.818000.00 880 1011 689.1 991.95 500 11,500
27,400 10,400 6.7 8.9 5 5.318050.00 784.7 862.05 784.7 862.05 -50 700
133,950 28,550 5.95 10.1 4.3 4.6518100.00 874.9 1035.5 792.9 1035.5 50 3,400
15,350 2,700 3.7 6.8 3.7 4.318150.00 1002.4 1002.4 931.65 931.65 0 350
340,700 128,850 6 7.1 3.65 4.318200.00 1070.8 1164.7 919.65 1080.6 3,350 7,450
4,600 650 4.85 5.5 3.4 3.9518250.00 1085.8 1085.8 1021.85 1021.85 0 50
61,650 3,400 4.65 5.2 3.15 3.5518300.00 1169.15 1191.55 1008 1191.55 200 650
4,150 600 4 4.55 3.15 3.418350.00 0 0 0 1143.1 0 50
40,150 7,400 4.95 4.95 2.95 3.2518400.00 1268.8 1322 1075 1291.85 750 3,700
3,650 -250 3.65 4 3 3.1518450.00 0 0 0 1362.55 0 300
169,450 18,800 4 4 2.75 2.918500.00 1250 1480 1190 1480 400 950
3,900 100 4.75 4.8 2.45 2.8518550.00 0 0 0 1418.35 0 50
26,350 13,350 3.3 3.6 2.65 2.818600.00 0 0 0 1445 0 100
2,450 200 3.85 3.85 3.85 3.8518650.00 0 0 0 1546.2 0 50
7,200 650 3.2 3.65 2.2 2.6518700.00 0 0 0 1550 0 100
1,050 500 4.85 5 1.85 218750.00 1593.75 1593.75 1593.75 1593.75 0 300
5,600 1,250 3.6 3.6 1.8 2.218800.00 0 0 0 1780.9 0 50
1,650 0 0 0 0 318850.00 0 0 0 1254.1 0 0
3,050 1,200 2.8 2.8 2 218900.00 0 0 0 1793.65 0 550
250 -300 1.9 1.9 1.9 1.918950.00 0 0 0 1326.75 0 0
62,000 20,150 2.8 3.7 1.95 2.419000.00 1817.1 1844.95 1770.75 1844.95 100 100
1,750 0 0 0 0 319050.00 0 0 0 1973.05 0 100
4,050 50 3.8 3.8 1.75 3.7519100.00 0 0 0 1989.65 0 50
250 0 0 0 0 3.5519150.00 0 0 0 1478.4 0 0
350 150 2.8 2.8 2.7 2.719200.00 0 0 0 2419.4 0 100
1,300 -50 1.65 4 1.6 219250.00 0 0 0 1555.55 0 0
250 50 3.1 3.1 3.1 3.119300.00 0 0 0 1595.05 0 0
550 0 0 0 0 3.819350.00 0 0 0 2575.85 0 100
0 0 0 0 0 8.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 8.0519450.00 0 0 0 1582.65 0 0
30,800 15,450 2.15 2.15 1.4 1.719500.00 0 0 0 2361.3 0 100
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
450 100 3 3 2 219600.00 0 0 0 2906.85 0 100
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
50 0 0 0 0 319700.00 0 0 0 1458.55 0 0
1,000 0 0 0 0 3.0519750.00 0 0 0 3152.45 0 100
3,300 -800 1.2 1.95 1 1.5519800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
100 50 2.95 2.95 2.7 2.719900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
93,350 41,900 1.75 1.75 1.35 1.520000.00 2772.6 2772.6 2772.6 2772.6 50 50
Highest Open Interest at 17000 Put Side is 518050 Contract Highest Open Interest at 18000 Call Side is 446300 Contract PCR : 0.83

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 1495.615550.00 14 30.2 11.75 17.1 25,750 25,750
0 0 0 0 0 1446.115600.00 18.05 28.55 14 17.75 24,300 24,300
0 0 0 0 0 1396.7515650.00 16.25 17.85 16.25 17.85 150 150
0 0 0 0 0 1347.515700.00 26.6 37.8 16.7 20.65 28,550 28,550
0 0 0 0 0 1298.4515750.00 29.2 39.25 17.85 23.15 1,450 1,450
0 0 0 0 0 1249.5515800.00 38.6 56.4 19.2 24.15 36,500 36,500
0 0 0 0 0 1200.9515850.00 45 46.2 21.55 25.8 1,450 1,450
150 50 1105 1242 1027.65 124215900.00 32.3 65.95 22 27.65 59,050 73,450
150 150 1088.85 1232.75 981.95 1232.7515950.00 41.45 69.7 24.75 30.3 2,650 3,950
250 150 1017.15 1202.1 931.1 1102.816000.00 31 74.9 26 31.95 112,550 245,150
300 200 994.35 1157 891.9 115716050.00 45.25 79.5 28.3 34.9 1,700 3,050
100 100 996.35 1064.6 869.7 1064.616100.00 48.05 85.75 30 37.2 52,700 74,100
200 200 935.35 953.4 803.3 953.416150.00 83.55 93 32.75 41.05 2,150 4,700
200 50 912.7 912.7 737 890.616200.00 83.55 101.1 35.4 44.5 107,600 150,350
300 250 806.4 863.5 695 863.516250.00 65.7 105 36.7 48.6 8,950 11,250
300 250 819.3 884.8 672 884.816300.00 68.6 116.45 41.1 52.35 114,600 164,850
400 250 685.55 844.4 614 844.416350.00 85.15 126.3 44.75 57.45 7,650 12,200
850 800 701.6 832.35 580 832.3516400.00 73.45 137.65 48.55 62.8 97,250 148,950
800 750 636 754.45 542 691.3516450.00 92.7 145.65 54.35 67.65 5,900 8,550
7,600 2,750 543.5 740 496.65 650.616500.00 65.2 161.7 57.95 75.1 152,450 359,800
1,000 550 571 658.2 472.55 60616550.00 114.3 173.7 63.8 82.65 10,150 16,100
4,850 4,300 536.95 637.15 425.55 566.0516600.00 97.1 188.55 69.8 89.55 105,500 184,800
700 600 499.95 607.95 409 526.0516650.00 118.5 202 77.25 98.4 3,100 13,500
5,900 4,650 440.85 548.85 358.45 478.716700.00 133 220.05 83.8 107.85 103,700 217,650
1,900 800 412.2 515.05 329.5 449.0516750.00 151.25 238.3 93.6 119.6 28,850 39,450
18,800 13,550 398.45 491.95 296.05 408.716800.00 154.75 259 102.3 131.25 217,050 378,750
4,500 -500 372.1 447.15 267.35 371.116850.00 154.65 278 113.15 143.7 32,900 43,300
23,350 18,250 334.55 411.35 237.45 335.716900.00 169.75 302.5 123.45 158.7 70,450 168,850
10,200 -950 309.95 370.95 216.65 300.3516950.00 180 324.3 135.25 173.5 13,900 33,000
197,200 123,400 200 377.95 189.6 268.2517000.00 231 354 148.55 190.4 152,550 518,050
23,700 15,400 242.05 300 166.4 236.617050.00 253 374.5 163 209.25 26,900 41,950
130,550 63,850 201.2 268.8 144.6 208.3517100.00 223.2 410 180.05 230.15 95,650 165,350
38,850 16,550 198.5 236.25 126.75 180.617150.00 274.55 422 198.65 251.25 11,050 29,150
247,100 105,450 151.95 205.2 107.45 155.2517200.00 281.9 472.95 218 276.35 41,500 150,050
35,700 5,150 138.35 176.6 91.95 132.4517250.00 323.65 503 242.65 304.75 900 18,750
294,850 94,700 108.15 151.2 76.35 111.817300.00 340 539.95 265 333.45 -12,250 63,800
59,200 10,700 58.05 128 58.05 93.1517350.00 425.45 577 291.55 368 100 17,750
358,900 127,800 64.55 107.4 53.2 76.2517400.00 419.15 617.95 321.95 396.95 -6,800 48,900
47,550 5,900 45.05 89.45 44.25 62.0517450.00 490.55 660.8 355.9 441.75 -250 6,800
445,750 141,050 54 73.55 36.35 49.6517500.00 495.15 695.9 386 469.85 -1,550 105,850
63,900 5,300 45 60.4 30.45 39.417550.00 522.95 721.25 427.5 510.65 -50 3,600
313,550 77,150 38.35 48.85 24.3 30.717600.00 651.35 778.65 462 555.25 1,750 20,950
46,300 6,150 31.35 39.1 19.85 24.0517650.00 664 784.6 515.05 551.85 100 2,300
438,350 235,350 26.05 31.9 15.3 18.617700.00 816.55 872.35 550 649.25 2,850 21,550
33,900 950 27.05 27.05 13.55 15.0517750.00 765.5 872.5 597.85 680.45 -250 3,450
223,800 28,900 18.25 22.5 10.85 12.3517800.00 751.15 976.3 640.9 727.55 -500 12,350
34,850 2,300 15.55 19.3 9.35 10.517850.00 842.6 971.65 801.5 818.1 -50 1,200
178,600 25,550 13.05 16.2 7.7 8.817900.00 847.15 1066.9 760.6 829.45 -600 16,850
41,250 -350 11.85 14 7.05 7.6517950.00 932 963.55 850.05 850.05 0 750
446,300 69,950 11.25 12.5 6.35 7.218000.00 939.95 1154 830 930 -100 11,000
17,000 -1,950 12.45 12.45 5.65 6.3518050.00 1046.25 1187.2 969.3 969.3 100 750
105,400 4,650 9.05 11.75 5.3 5.818100.00 1085.8 1258.4 990 1030 0 3,350
12,650 -4,450 11.4 11.4 5.05 5.318150.00 1148.75 1285.4 1022.2 1055.35 50 350
211,850 22,100 7.8 8.5 4.6 5.0518200.00 1185.2 1292.8 1036.85 1059 2,450 4,100
3,950 750 6 6.2 4.3 4.4518250.00 0 0 0 1049.2 0 50
58,250 3,950 8.55 8.55 2.9 4.118300.00 1301.7 1433.4 1241.85 1268.75 -50 450
3,550 1,000 5.45 5.45 3.65 418350.00 0 0 0 1143.1 0 50
32,750 1,000 8.25 8.25 3.55 3.8518400.00 1264 1264 1259.25 1260 2,900 2,950
3,900 400 4.9 5.15 3.55 3.6518450.00 1461.7 1461.7 1314.35 1362.55 0 300
150,650 5,650 4.05 5 3.4 3.618500.00 1317.25 1413.3 1317.2 1413.3 300 550
3,800 -500 2.25 5 2.25 3.618550.00 1418.35 1418.35 1418.35 1418.35 50 50
13,000 350 4.55 4.55 2.7 3.318600.00 1583.55 1583.55 1445 1445 0 100
2,250 50 1.9 9 1.9 4.1518650.00 1546.2 1546.2 1546.2 1546.2 50 50
6,550 800 4.6 4.6 2.65 3.218700.00 0 0 0 1550 0 100
550 400 9.45 9.45 2.6 318750.00 1782.5 1782.5 1621 1634.7 200 300
4,350 900 2.8 4.5 2.45 3.118800.00 1780.9 1780.9 1780.9 1780.9 50 50
1,650 350 2 6.85 2 318850.00 0 0 0 1254.1 0 0
1,850 1,550 3.8 5.9 2.2 2.8518900.00 1948.2 1948.2 1761.05 1793.65 450 550
550 350 4.5 6.4 1.7 318950.00 0 0 0 1326.75 0 0
41,850 12,050 3.65 4 2.6 2.7519000.00 0 0 0 1364.55 0 0
1,750 850 5.85 5.85 3 319050.00 2129.75 2129.75 1973.05 1973.05 -50 100
4,000 2,500 5.8 5.8 1.7 2.3519100.00 1989.65 1989.65 1989.65 1989.65 50 50
250 100 3.5 3.55 3.5 3.5519150.00 0 0 0 1478.4 0 0
200 100 3.75 3.75 3.7 3.719200.00 2419.4 2419.4 2419.4 2419.4 0 100
1,350 0 3 3 3 319250.00 0 0 0 1555.55 0 0
200 0 0 0 0 3.819300.00 0 0 0 1595.05 0 0
550 200 3 4.5 1.7 3.819350.00 2575.85 2575.85 2575.85 2575.85 0 100
0 0 0 0 0 8.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 8.0519450.00 0 0 0 1582.65 0 0
15,350 9,200 3.95 4 2.05 2.1519500.00 2525.9 2525.9 2361.3 2361.3 0 100
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
350 150 4.45 4.5 3 319600.00 2906.85 2906.85 2906.85 2906.85 0 100
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
50 0 3 3 3 319700.00 0 0 0 1458.55 0 0
1,000 900 3.05 3.5 3.05 3.0519750.00 3152.45 3152.45 3152.45 3152.45 0 100
4,100 3,200 4.5 4.5 2.7 319800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
50 0 0 0 0 7.919900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
51,450 16,300 3.25 3.25 1.45 1.820000.00 0 0 0 1587.45 0 0
Highest Open Interest at 17000 Put Side is 365500 Contract Highest Open Interest at 18000 Call Side is 376350 Contract PCR : 0.62

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
100 100 1283.15 1283.15 1136.4 1195.215900.00 9.8 33.55 3.2 26.3 14,250 14,400
0 0 0 0 0 1502.8515950.00 17.45 35 10.05 30.65 1,150 1,300
100 100 1188.05 1215.9 1188.05 1215.916000.00 6.9 39.95 2.15 31.35 110,450 132,600
100 100 1192.85 1192.85 1109.9 1109.916050.00 15 41.3 10.05 32.05 1,350 1,350
0 0 0 0 0 1358.816100.00 18.9 53.15 9.85 37.75 21,350 21,400
0 0 0 0 0 1645.0516150.00 15.6 48.45 15.5 40.35 2,550 2,550
150 150 1019.8 1019.8 900.6 900.616200.00 5.3 55.2 5.3 45.55 31,900 42,750
50 50 967.1 967.1 967.1 967.116250.00 24.95 60 6.2 51.1 1,700 2,300
50 50 861.95 861.95 861.95 861.9516300.00 6.9 69.05 6.9 55.5 34,200 50,250
150 150 916.05 916.05 809.7 809.716350.00 12.85 75.85 12.85 60.35 3,750 4,550
50 50 921.9 921.9 921.9 921.916400.00 42.65 79.05 8.15 69.45 41,550 51,700
50 50 851.45 851.45 851.45 851.4516450.00 29.95 86.5 22.1 73.75 1,250 2,650
4,850 4,650 850 850 608 626.616500.00 17 97.4 17 83.75 86,800 207,350
450 450 682 682 573 583.1516550.00 41.5 105.25 26.6 90.55 5,300 5,950
550 550 772.35 772.35 542 544.516600.00 30.15 117.2 27.8 101.5 30,850 79,300
100 100 628.05 628.05 566.85 566.8516650.00 35 126.3 33.3 110.95 9,500 10,400
1,250 1,200 698.05 698.05 460 463.1516700.00 37.95 140.25 36.95 123.8 42,700 113,950
1,100 1,100 640.75 640.75 430 441.8516750.00 49.95 160.6 42.85 135.25 8,800 10,600
5,250 5,250 612.35 612.35 375.1 392.1516800.00 56.5 169.4 43.35 149.05 29,200 161,700
5,000 5,000 548.95 548.95 347.25 368.4516850.00 82.25 185.85 20.55 156.95 7,600 10,400
5,100 5,100 502.85 504.15 311.35 327.9516900.00 77.45 203.55 57.95 181 25,300 98,400
11,150 11,100 477.7 477.7 279.3 290.1516950.00 64.95 222.5 64.05 197.7 14,100 19,100
73,800 69,450 500 500 250 263.0517000.00 77 244.45 65 216.4 104,950 365,500
8,300 8,050 365.9 386.6 225.2 235.517050.00 91.8 266.8 83.35 238.9 11,450 15,050
66,700 63,100 357.25 401.95 198.05 210.5517100.00 80.05 291.5 80.05 257.45 22,950 69,700
22,300 22,000 327.7 327.7 175 184.5517150.00 110.75 317.75 100 275.05 10,800 18,100
141,650 138,400 289.6 309.9 152.05 160.817200.00 95.4 344.65 95.4 310.75 2,600 108,550
30,550 29,850 269.6 275.2 132 139.3517250.00 145.8 372.25 133.1 340.15 5,450 17,850
200,150 181,500 212.95 302.15 110 118.8517300.00 130.35 405.45 130.35 372.4 -8,450 76,050
48,500 46,550 122.55 225.6 95 102.717350.00 152.25 438.9 152.1 407.7 -30,000 17,650
231,100 205,550 178.6 188.8 74 86.2517400.00 144.55 471.95 144.55 434.2 -28,400 55,700
41,650 36,450 150 171.85 65.75 71.817450.00 247.4 503.15 162.65 462.35 0 7,050
304,700 242,300 112.2 139.8 54 60.1517500.00 250.45 546.85 211.85 512.65 -11,050 107,400
58,600 34,750 100.05 156.5 41.05 50.3517550.00 265.95 580 259.5 555.65 -3,700 3,650
236,400 139,650 130.1 130.1 37 41.8517600.00 294.95 618.75 245.6 592.6 -5,550 19,200
40,150 23,500 90.05 90.05 30.1 34.6517650.00 287.55 643.45 287.4 643.45 -50 2,200
203,000 58,550 99.55 99.55 25 28.2517700.00 399.95 712.25 296.35 683.15 -9,500 18,700
32,950 17,750 58.05 59.45 21.2 23.9517750.00 440.9 748.55 330.55 725.75 200 3,700
194,900 53,400 68.05 68.05 17.15 20.417800.00 405 802.8 405 770.8 -3,850 12,850
32,550 11,300 40.05 61.95 15.75 17.4517850.00 523 825.75 422.2 824.7 -50 1,250
153,050 36,500 41.65 41.65 13 14.8517900.00 565.8 887.7 565.8 862.1 -1,450 17,450
41,600 29,200 34.1 34.1 11.55 12.9517950.00 661.4 915 661.4 915 -50 750
376,350 90,900 34.95 34.95 10.35 11.818000.00 675 979.2 552.35 943.85 650 11,100
18,950 10,400 15.05 21.9 9.25 10.2518050.00 0 0 0 560 0 650
100,750 18,450 13.1 17.35 8 9.0518100.00 887.55 1070.45 760 1011.8 -500 3,350
17,100 3,450 10.2 12.55 7.15 8.1518150.00 913.4 946.5 913.4 946.5 150 300
189,750 109,850 14.5 14.5 6 6.8518200.00 1000 1186.3 1000 1135.15 -150 1,650
3,200 1,350 8.05 8.85 5.45 6.118250.00 1049.2 1049.2 1049.2 1049.2 50 50
54,300 -15,750 9.2 12.95 5 5.918300.00 1039.85 1145.95 1035.15 1086.8 150 500
2,550 750 5.05 8.25 4.6 5.418350.00 1143.1 1143.1 1143.1 1143.1 50 50
31,750 -5,450 6.55 10 4.2 5.118400.00 1198.95 1198.95 1198.95 1198.95 50 50
3,500 2,550 5.05 5.6 4.25 4.7518450.00 1281.2 1281.2 1252.1 1252.1 100 300
145,000 4,500 4.05 6.1 3.5 4.718500.00 1306.95 1470 1289.95 1456.5 250 250
4,300 1,300 2.15 4.6 1.7 4.318550.00 0 0 0 1047.6 0 0
12,650 -2,350 3.1 10.3 2.6 4.3518600.00 1373.25 1533.95 1373.25 1533.95 100 100
2,200 50 5.5 8.3 2.6 4.5518650.00 0 0 0 1114.45 0 0
5,750 -400 2.55 7 2.55 4.6518700.00 1602.75 1602.75 1550 1550 50 100
150 100 2.85 5 2.75 518750.00 1589.95 1589.95 1589.95 1589.95 100 100
3,450 2,300 6.5 6.5 3.6 4.418800.00 0 0 0 1218.45 0 0
1,300 -150 2.1 4.95 2.1 3.618850.00 0 0 0 1254.1 0 0
300 300 2.2 10 2.2 6.5518900.00 1701.25 1701.25 1701.25 1701.25 100 100
200 50 5.5 5.5 4.5 4.518950.00 0 0 0 1326.75 0 0
29,800 11,100 1.65 4.8 1.65 3.9519000.00 0 0 0 1364.55 0 0
900 150 9.95 9.95 3 3.0519050.00 1870.75 1870.75 1868.2 1868.2 150 150
1,500 -100 4 4 2.5 319100.00 0 0 0 1440.05 0 0
150 0 0 0 0 2.1519150.00 0 0 0 1478.4 0 0
100 100 2.2 2.8 2.2 2.819200.00 2088.75 2088.75 2088.75 2088.75 100 100
1,350 50 3.55 3.55 3.55 3.5519250.00 0 0 0 1555.55 0 0
200 100 3.8 3.85 3.8 3.819300.00 0 0 0 1595.05 0 0
350 100 1.1 3.5 1.1 1.719350.00 2249.95 2249.95 2249.95 2249.95 100 100
0 0 0 0 0 8.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 8.0519450.00 0 0 0 1582.65 0 0
6,150 3,000 3.1 3.8 3.05 3.119500.00 2403.95 2403.95 2403.95 2403.95 100 100
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
200 100 2 2.1 2 2.119600.00 2451.7 2451.7 2451.7 2451.7 100 100
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
50 0 0 0 0 2519700.00 0 0 0 1458.55 0 0
100 100 2 2 2 219750.00 2609.65 2609.65 2609.65 2609.65 100 100
900 300 3.15 3.65 2 219800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
50 0 0 0 0 7.919900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
35,150 20,150 4.4 4.4 2.3 2.8520000.00 0 0 0 1587.45 0 0
Highest Open Interest at 17000 Put Side is 260550 Contract Highest Open Interest at 18000 Call Side is 285450 Contract PCR : 0.94

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 1551.3515900.00 0 0 0 10 0 150
0 0 0 0 0 1502.8515950.00 8.7 8.7 8.7 8.7 50 150
0 0 0 0 0 1454.5516000.00 7.75 12.4 4 4.65 17,200 22,150
0 0 0 0 0 1406.516050.00 0 0 0 12.2 0 0
0 0 0 0 0 1358.816100.00 5.5 5.5 5.5 5.5 0 50
0 0 0 0 0 1645.0516150.00 0 0 0 56.95 0 0
0 0 0 0 0 1600.716200.00 10.8 13.95 5 5.3 6,500 10,850
0 0 0 0 0 1556.716250.00 10.1 16.3 5.75 5.75 450 600
0 0 0 0 0 1733.2516300.00 40 40 5.7 7.15 8,600 16,050
0 0 0 0 0 1692.316350.00 15.1 15.1 6.6 7 150 800
0 0 0 0 0 1651.816400.00 17.85 21.95 7.05 7.6 7,450 10,150
0 0 0 0 0 1611.716450.00 31 31.05 9.4 9.45 850 1,400
200 200 1078.85 1079.75 1078.8 1079.7516500.00 15.95 24.7 8.5 9.75 33,700 120,550
0 0 0 0 0 1532.8516550.00 24.95 25.9 10 10.4 400 650
0 0 0 0 0 1494.116600.00 30 31.05 11.05 12.05 45,100 48,450
0 0 0 0 0 1455.8516650.00 30.05 33.3 12 14.9 650 900
50 50 795.35 815.3 760.6 815.316700.00 68.6 68.6 12.6 15.5 28,350 71,250
0 0 0 0 0 1381.4516750.00 35.15 37 14 21.45 1,200 1,800
0 0 0 0 0 1344.5516800.00 63.4 63.4 18.45 20.05 53,600 132,500
0 0 0 0 0 1308.216850.00 55.05 74.75 18.1 21.25 2,100 2,800
0 0 0 0 0 1271.6516900.00 62.75 62.75 24.25 26.35 48,250 73,100
50 0 608.15 608.15 608.15 608.1516950.00 59.9 68.35 23.9 29.25 4,850 5,000
4,350 800 501.85 622.5 462.4 600.5517000.00 69.8 86.2 33 35.6 116,900 260,550
250 -100 533.7 552.6 533.7 552.617050.00 77.3 90.85 38.6 42 2,750 3,600
3,600 -50 407.35 502.95 402.4 495.617100.00 107.7 109.25 44.75 48.05 31,450 46,750
300 50 369.25 480.75 355.95 459.8517150.00 97.4 111 46.2 52.55 5,650 7,300
3,250 1,100 329.1 450.5 307.85 42417200.00 117 136.15 59.15 62.3 7,500 105,950
700 450 320.55 364.85 280.25 360.217250.00 131.9 146.55 67.55 72.65 7,200 12,400
18,650 15,000 272.2 375 242 357.2517300.00 156.4 174.45 78 82.5 38,100 84,500
1,950 -100 219.1 329.3 210 329.317350.00 198.85 198.85 89.35 91.8 42,550 47,650
25,550 5,050 205.8 304.9 186.25 283.417400.00 202.9 213.7 103.7 108.7 39,600 84,100
5,200 1,700 159.65 264.4 159.65 252.2517450.00 200 235 119 125.9 3,100 7,050
62,400 14,550 150.8 237 138.65 217.8517500.00 264 264 135.75 145.3 31,850 118,450
23,850 11,550 133.5 208.2 118.95 191.7517550.00 264.85 285.65 156.3 165.95 5,100 7,350
96,750 35,300 106.65 179.3 100 163.617600.00 284.4 322.8 179.7 191.9 6,100 24,750
16,650 1,100 110.8 154.2 84.15 136.5517650.00 308.3 353.55 203.55 219.85 1,200 2,250
144,450 57,750 90.85 129.8 70 115.217700.00 361 379.05 224.85 242.45 17,600 28,200
15,200 5,600 78.8 109.5 61 96.9517750.00 417.9 426.35 270.75 279.8 2,750 3,500
141,500 52,500 58.9 91.9 50 79.7517800.00 408.05 451.7 293 303.95 4,750 16,700
21,250 4,650 43.9 75.55 42.7 64.617850.00 521.55 521.55 327.7 334 650 1,300
116,550 -49,800 43.9 62.65 33.5 53.717900.00 480 548 366.2 384.65 10,450 18,900
12,400 5,450 35.4 56.05 25.4 43.417950.00 568.55 591.65 410 410 200 800
285,450 27,800 38.35 43.15 23.05 35.718000.00 567 647 439.7 458.4 800 10,450
8,550 -400 26.85 36.5 16 28.7518050.00 663.95 663.95 560 560 50 650
82,300 5,150 23 28.5 13.9 23.718100.00 701.4 738.35 534.3 534.4 300 3,850
13,650 3,450 17.45 27.15 12.05 19.418150.00 0 0 0 582.95 0 150
79,900 28,350 11.95 18.75 11.25 15.318200.00 813.9 815.9 595.8 635.45 250 1,800
1,850 850 6.05 16 6.05 12.3518250.00 0 0 0 859.75 0 0
70,050 27,950 12.95 13.05 8.65 10.2518300.00 747.05 770 726.05 752.65 250 350
1,800 -1,150 7.6 11.25 7.05 8.2518350.00 0 0 0 920.2 0 0
37,200 24,800 11.4 11.7 5.8 7.818400.00 0 0 0 951.25 0 0
950 500 8.35 9.25 5 9.0518450.00 879.35 879.35 879.35 879.35 0 200
140,500 87,600 7.25 8.95 5.5 6.2518500.00 0 0 0 1014.95 0 0
3,000 850 6.35 7.55 0.3 5.918550.00 0 0 0 1047.6 0 0
15,000 -3,950 7 7.5 3.35 5.4518600.00 0 0 0 1080.75 0 0
2,150 1,150 4 11.55 3.9 5.818650.00 0 0 0 1114.45 0 0
6,150 900 5.2 7.95 3.55 5.318700.00 0 0 0 650 0 50
50 0 0 0 0 2.7518750.00 0 0 0 1183.3 0 0
1,150 300 5.75 5.75 4 4.218800.00 0 0 0 1218.45 0 0
1,450 450 9.05 12.25 1.1 2.118850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
150 -100 3.3 9.45 3.3 9.4518950.00 0 0 0 1326.75 0 0
18,700 9,650 3.6 5.5 2.15 3.5519000.00 0 0 0 1364.55 0 0
750 50 5.1 5.1 5.1 5.119050.00 0 0 0 1402.05 0 0
1,600 200 5.75 5.75 3.95 4.2519100.00 0 0 0 1440.05 0 0
150 100 12.05 12.05 2.15 2.1519150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
1,300 300 4.95 12 0.2 419250.00 0 0 0 1555.55 0 0
100 0 0 0 0 3.819300.00 0 0 0 1595.05 0 0
250 -150 3.5 3.5 3.5 3.519350.00 0 0 0 1545.75 0 0
0 0 0 0 0 8.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 8.0519450.00 0 0 0 1582.65 0 0
3,150 1,050 3.85 3.9 3 3.1519500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
100 0 0 0 0 4.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
50 0 0 0 0 2519700.00 0 0 0 1458.55 0 0
0 0 0 0 0 7.0519750.00 0 0 0 1498.1 0 0
600 0 0 0 0 4.519800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
50 0 0 0 0 7.919900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
15,000 3,150 2.85 4 2.45 320000.00 0 0 0 1587.45 0 0
Highest Open Interest at 17000 Put Side is 143650 Contract Highest Open Interest at 18000 Call Side is 257650 Contract PCR : 0.69

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 1551.3515900.00 0 0 0 10 0 150
0 0 0 0 0 1502.8515950.00 8.7 8.7 8.7 8.7 100 100
0 0 0 0 0 1454.5516000.00 5.2 10.45 5.2 7.15 2,650 4,950
0 0 0 0 0 1406.516050.00 0 0 0 12.2 0 0
0 0 0 0 0 1358.816100.00 10 10 10 10 50 50
0 0 0 0 0 1645.0516150.00 0 0 0 56.95 0 0
0 0 0 0 0 1600.716200.00 11.75 16.9 6 10.85 3,150 4,350
0 0 0 0 0 1556.716250.00 0 0 0 12.05 0 150
0 0 0 0 0 1733.2516300.00 15 16.85 7 12.75 1,200 7,450
0 0 0 0 0 1692.316350.00 13.15 16.9 8.6 14.3 50 650
0 0 0 0 0 1651.816400.00 16.25 19.8 8.1 15.05 1,250 2,700
0 0 0 0 0 1611.716450.00 10.15 11 10.15 11 500 550
0 0 0 0 0 1572.0516500.00 22.95 28.15 9.9 21.15 60,300 86,850
0 0 0 0 0 1532.8516550.00 16.15 34.65 16.15 20 100 250
0 0 0 0 0 1494.116600.00 27 32.7 11.7 26.3 2,150 3,350
0 0 0 0 0 1455.8516650.00 17.05 39.75 17.05 39.75 250 250
0 0 0 0 0 1418.0516700.00 35.25 47 13.85 30.75 31,950 42,900
0 0 0 0 0 1381.4516750.00 21.15 37.45 15.2 34 450 600
0 0 0 0 0 1344.5516800.00 36.45 80 19 42.7 54,500 78,900
0 0 0 0 0 1308.216850.00 41.5 63.65 23.15 43.4 500 700
0 0 0 0 0 1271.6516900.00 47 64.75 24.1 50.05 24,150 24,850
50 50 680.6 737.2 645.8 645.816950.00 35.15 55.05 25.1 55.05 50 150
3,550 2,300 603.4 668.7 471.15 512.4517000.00 60 87.15 34.6 70 77,050 143,650
350 150 568.2 606.9 568.05 57817050.00 56.9 87.15 39.85 75.6 -400 850
3,650 -550 538 568.75 428.7 428.717100.00 70.7 106.1 46.05 86.4 5,450 15,300
250 100 523.8 541.85 475.55 475.5517150.00 63.1 123.15 54 100.4 -750 1,650
2,150 -1,300 449.7 484.1 330 350.1517200.00 89.45 138.6 60 112.3 70,250 98,450
250 -50 440.7 440.7 363.05 364.1517250.00 106.05 148.6 69.1 126.35 1,100 5,200
3,650 -1,000 370 407 257.2 286.2517300.00 113 170.95 78.75 143.4 28,500 46,400
2,050 400 323.55 366.05 235.45 246.717350.00 115.5 197.5 91.15 170.6 2,250 5,100
20,500 500 292.15 333.45 199.35 219.917400.00 147.95 215.1 102.85 183.3 23,250 44,500
3,500 250 271.65 300 174 196.8517450.00 180.65 218 119.3 195.1 950 3,950
47,850 9,550 238.9 266.95 151.1 16917500.00 179 264.95 135.45 229.95 6,050 86,600
12,300 7,950 210.25 234.95 131.3 145.1517550.00 195.05 302.35 155 252.85 -450 2,250
61,450 33,300 188 211.9 110 127.917600.00 238.85 324 173.55 284.4 3,600 18,650
15,550 7,350 163 180.75 96.3 110.617650.00 250.95 346.25 200 330.4 -350 1,050
86,700 50,150 143.65 155.95 80.05 91.3517700.00 295.2 382.7 223.9 366.6 3,750 10,600
9,600 2,550 121.5 135.9 65.25 80.117750.00 293.7 353.95 270 336.95 350 750
89,000 34,500 105.1 115.05 57.05 65.817800.00 333.9 460.05 283.6 434.55 700 11,950
16,600 7,700 100.8 103.7 45.55 55.3517850.00 359.55 400.4 326 400 50 650
166,350 27,000 73.5 83.55 40 46.417900.00 370.8 549.35 370.5 494 650 8,450
6,950 -2,450 50.15 72.55 34.2 40.9517950.00 403.6 484.7 399 484.7 -200 600
257,650 70,900 54 60.45 26.5 33.3518000.00 468.4 648.95 424.9 592.45 -900 9,650
8,950 300 45 56.8 24.05 2818050.00 520.05 639.05 520.05 639.05 50 600
77,150 34,100 38.2 44.05 20.15 23.218100.00 584.6 708.25 479.45 677.35 -700 3,550
10,200 4,000 39.45 42.55 17.4 19.818150.00 582.95 582.95 582.95 582.95 -50 150
51,550 19,750 29.55 30.95 15 16.618200.00 604.2 651.7 602.65 651.7 -200 1,550
1,000 600 21.4 23.55 12 13.218250.00 0 0 0 859.75 0 0
42,100 20,000 16.55 22.5 10.5 11.5518300.00 0 0 0 813.85 0 100
2,950 2,700 20.05 20.05 9.85 12.3518350.00 0 0 0 920.2 0 0
12,400 1,350 17.2 17.2 7.05 8.718400.00 0 0 0 951.25 0 0
450 150 15 15 7.8 8.118450.00 0 0 0 1121.65 0 200
52,900 8,700 10.85 13.4 6.55 718500.00 0 0 0 1014.95 0 0
2,150 550 9.05 9.45 6.1 6.318550.00 0 0 0 1047.6 0 0
18,950 900 10 17.2 5.55 5.818600.00 0 0 0 1080.75 0 0
1,000 800 8 16.45 3.55 5.9518650.00 0 0 0 1114.45 0 0
5,250 500 8.35 9.05 4.35 5.2518700.00 0 0 0 650 0 50
50 50 7.05 7.05 2.75 2.7518750.00 0 0 0 1183.3 0 0
850 400 6.95 6.95 3.25 5.818800.00 0 0 0 1218.45 0 0
1,000 450 20.85 20.85 4.1 4.118850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
250 100 14.95 14.95 3.25 3.2518950.00 0 0 0 1326.75 0 0
9,050 2,200 6.05 6.95 3.25 3.619000.00 0 0 0 1364.55 0 0
700 50 7.35 7.35 3.35 519050.00 0 0 0 1402.05 0 0
1,400 150 8.95 8.95 5.1 5.2519100.00 0 0 0 1440.05 0 0
50 50 9 9 8.45 8.4519150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
1,000 0 9 9.5 5 519250.00 0 0 0 1555.55 0 0
100 0 10.05 10.05 3.7 3.819300.00 0 0 0 1595.05 0 0
400 0 3.5 3.5 3.5 3.519350.00 0 0 0 1545.75 0 0
0 0 0 0 0 8.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 8.0519450.00 0 0 0 1582.65 0 0
2,100 -150 5 5.6 3.65 419500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
100 0 0 0 0 4.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
50 0 0 0 0 2519700.00 0 0 0 1458.55 0 0
0 0 3.95 7.05 3.95 7.0519750.00 0 0 0 1498.1 0 0
600 350 4.5 4.5 4.5 4.519800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
50 0 0 0 0 7.919900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
11,850 50 5.05 5.05 2.6 2.8520000.00 0 0 0 1587.45 0 0
Highest Open Interest at 17500 Put Side is 80550 Contract Highest Open Interest at 18000 Call Side is 186750 Contract PCR : 0.49

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 1551.3515900.00 10 10 10 10 150 150
0 0 0 0 0 1502.8515950.00 0 0 0 8.7 0 0
0 0 0 0 0 1454.5516000.00 29.35 29.35 0.3 9.25 2,300 2,300
0 0 0 0 0 1406.516050.00 0 0 0 12.2 0 0
0 0 0 0 0 1358.816100.00 0 0 0 14.35 0 0
0 0 0 0 0 1645.0516150.00 0 0 0 56.95 0 0
0 0 0 0 0 1600.716200.00 25 25.75 6.15 11.05 1,200 1,200
0 0 0 0 0 1556.716250.00 20.15 20.15 12.05 12.05 100 150
0 0 0 0 0 1733.2516300.00 35.45 38 13.85 17.35 4,300 6,250
0 0 0 0 0 1692.316350.00 25.15 36.9 13.15 13.15 600 600
0 0 0 0 0 1651.816400.00 34.65 35.3 15.5 16.25 1,050 1,450
0 0 0 0 0 1611.716450.00 0 0 0 35.9 0 50
0 0 0 0 0 1572.0516500.00 48.25 54.6 20.75 23.05 8,850 26,550
0 0 0 0 0 1532.8516550.00 30.45 32.75 23.35 24.75 100 150
0 0 0 0 0 1494.116600.00 32.65 34.55 17.2 27.55 1,200 1,200
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 76.75 79.75 29.35 33.35 10,650 10,950
0 0 0 0 0 1381.4516750.00 40 43.1 29.65 38.1 150 150
0 0 0 0 0 1344.5516800.00 69 93.25 34 40.8 17,850 24,400
0 0 0 0 0 1308.216850.00 55.2 57.85 36.05 39.35 200 200
0 0 0 0 0 1271.6516900.00 146.15 146.15 43.5 50.35 700 700
0 0 0 0 0 1236.4516950.00 69.05 70.45 52.6 63 100 100
1,250 850 540 628.2 491.45 582.617000.00 109.25 141.05 53.15 62.3 11,350 66,600
200 50 300.15 583.25 300.1 535.817050.00 142.7 142.7 66.7 69.55 1,050 1,250
4,200 4,200 438.65 541.25 334.55 44417100.00 145.95 166.05 65.4 77.95 9,650 9,850
150 150 388.8 497.95 388.8 464.517150.00 140.6 144.8 73.65 85.1 2,350 2,400
3,450 2,000 310 460 269.75 42217200.00 192.7 207.15 82.4 97.45 27,800 28,200
300 300 348.5 404.85 348.5 394.717250.00 220.4 227.65 93.2 108.6 3,800 4,100
4,650 2,550 278.05 385.6 232.2 347.717300.00 202.1 251 103 122.4 9,550 17,900
1,650 -1,450 240.85 345.3 217.4 308.6517350.00 263 272 117.25 136.9 1,750 2,850
20,000 15,000 215.9 312.5 194.95 285.417400.00 228.25 300 130.6 152.6 13,000 21,250
3,250 2,000 136.95 276.8 136.95 251.6517450.00 250.4 318.05 148.65 171.7 1,150 3,000
38,300 24,200 169.1 249.55 153.85 223.3517500.00 281.65 362.65 165 193.1 46,050 80,550
4,350 1,900 148.25 222.4 135.05 194.817550.00 291.6 291.6 188.95 216.5 2,350 2,700
28,150 10,650 140 193.6 116.3 171.0517600.00 382.9 427.05 209.45 237.15 9,200 15,050
8,200 4,250 107.65 169 105 149.4517650.00 353.85 382.2 241.8 264.65 900 1,400
36,550 12,500 67.05 146.1 67.05 130.2517700.00 443 490.95 263.15 292.95 -400 6,850
7,050 4,250 100.05 129.75 76.1 112.4517750.00 454.95 455 312.75 324.85 50 400
54,500 14,850 86.85 110.2 70 96.817800.00 558.3 558.3 330 361.15 1,750 11,250
8,900 950 83.25 95 68 83.1517850.00 380.55 380.55 380.55 380.55 0 600
139,350 14,400 52.05 81.1 50.15 70.6517900.00 663.5 663.5 435 454.55 -200 7,800
9,400 -1,050 44.4 70.45 44.4 60.0517950.00 643.3 643.3 496.95 533.65 250 800
186,750 69,300 65 65 41.45 51.718000.00 700 732 477.15 521.8 900 10,550
8,650 1,250 45.25 54.85 36.3 44.4518050.00 0 0 0 700 0 550
43,050 11,450 42 46.3 31.35 37.518100.00 690.4 707.15 585.9 607.35 650 4,250
6,200 1,100 37.6 43 22.7 30.4518150.00 0 0 0 697.6 0 200
31,800 11,050 28.05 38.65 24.15 26.918200.00 830.25 831 650 680 500 1,750
400 400 25.95 31.95 20.75 20.7518250.00 0 0 0 859.75 0 0
22,100 9,000 21.35 40 18.45 20.218300.00 926.15 926.15 813.85 813.85 0 100
250 250 18.3 31.35 8.65 31.3518350.00 0 0 0 920.2 0 0
11,050 4,850 20.9 21.95 13.15 15.0518400.00 0 0 0 951.25 0 0
300 200 37.3 37.3 10.05 1518450.00 1121.65 1121.65 1121.65 1121.65 0 200
44,200 10,450 15.05 16.5 10 11.518500.00 0 0 0 1014.95 0 0
1,600 500 17.95 17.95 9.7 9.718550.00 0 0 0 1047.6 0 0
18,050 8,700 14.35 23.95 8.1 9.418600.00 0 0 0 1080.75 0 0
200 50 4.35 28.1 4.35 7.918650.00 0 0 0 1114.45 0 0
4,750 2,900 16 18 6 6.7518700.00 0 0 0 650 0 50
0 0 8 12 6 7.0518750.00 0 0 0 1183.3 0 0
450 450 14.05 17.05 4.85 5.8518800.00 0 0 0 1218.45 0 0
550 550 16.05 25.05 4.7 7.218850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
150 150 7.45 35.15 1.35 14.918950.00 0 0 0 1326.75 0 0
6,850 1,850 6.05 9.9 5 619000.00 0 0 0 1364.55 0 0
650 0 20.9 20.9 7.35 7.3519050.00 0 0 0 1402.05 0 0
1,250 -100 15.05 18.05 5.5 5.519100.00 0 0 0 1440.05 0 0
0 0 8 15.05 8 12.0519150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
1,000 0 12.05 18.05 4.95 5.8519250.00 0 0 0 1555.55 0 0
100 50 7.95 12.05 5.05 5.0519300.00 0 0 0 1595.05 0 0
400 -250 12.15 12.15 3.5 3.519350.00 0 0 0 1545.75 0 0
0 0 4.95 12.45 4.95 8.0519400.00 0 0 0 1585.45 0 0
0 -50 5.1 9.05 5 8.0519450.00 0 0 0 1582.65 0 0
2,250 0 8 10 5 519500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
100 0 4.65 4.65 4.65 4.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
50 0 0 0 0 2519700.00 0 0 0 1458.55 0 0
0 -50 2.5 10.45 2.5 619750.00 0 0 0 1498.1 0 0
250 0 0 0 0 1519800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
50 0 0 0 0 7.919900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
11,800 2,450 4.35 6.2 4.35 520000.00 0 0 0 1587.45 0 0
Highest Open Interest at 17000 Put Side is 55250 Contract Highest Open Interest at 17900 Call Side is 124950 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 1645.0516150.00 0 0 0 56.95 0 0
0 0 0 0 0 1600.716200.00 0 0 0 62.35 0 0
0 0 0 0 0 1556.716250.00 23.9 23.9 23.9 23.9 50 50
0 0 0 0 0 1733.2516300.00 29.9 44.8 2.05 20.95 1,650 1,950
0 0 0 0 0 1692.316350.00 0 0 0 24.8 0 0
0 0 0 0 0 1651.816400.00 22.6 40 22.6 36.65 400 400
0 0 0 0 0 1611.716450.00 35.9 35.9 35.9 35.9 50 50
0 0 0 0 0 1572.0516500.00 13 55 13 29.2 12,000 17,700
0 0 0 0 0 1532.8516550.00 9.95 90 9.95 22.2 50 50
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 37 86.5 37 45 300 300
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 33.5 85 20 56.05 5,150 6,550
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
400 400 650 650 496.25 532.417000.00 29.85 120.45 29.85 81.3 31,850 55,250
150 150 525.7 525.7 482.75 482.7517050.00 172.1 198.85 12.2 82 200 200
0 0 0 0 0 1134.0517100.00 139.15 139.2 109.9 109.9 200 200
0 0 0 0 0 110117150.00 219.4 219.4 137.6 137.6 50 50
1,450 1,450 790 790 339.8 407.117200.00 173.95 173.95 112.3 121.9 400 400
0 0 0 0 0 1036.6517250.00 180.5 180.55 123.5 124.7 300 300
2,100 2,100 441 441 290.4 338.817300.00 197 229.95 100 158.1 8,350 8,350
3,100 3,100 403.6 480.95 260.7 307.117350.00 179.8 240 154 184.15 1,100 1,100
5,000 5,000 397.95 397.95 217.35 272.5517400.00 206.6 275.45 75.9 195.2 8,250 8,250
1,250 1,250 250 270.05 166.4 248.917450.00 220 300 196.8 230.2 1,850 1,850
14,100 14,100 80.05 350 80.05 219.4517500.00 103.15 330 99.95 244.15 11,300 34,500
2,450 2,450 293.55 295.7 164.4 194.417550.00 143.8 286.55 143.8 262 350 350
17,500 17,500 262.7 265.05 141.3 171.817600.00 139 393.3 139 301.55 5,750 5,850
3,950 3,950 273.7 279.9 131.05 151.417650.00 240 397.5 171.1 320.6 500 500
24,050 22,000 303.85 303.85 110.05 134.617700.00 163.65 464.45 163.65 361.4 3,100 7,250
2,800 2,800 360.85 360.85 98.85 118.117750.00 226.4 452.85 226.4 424.5 200 350
39,650 32,800 246.8 246.8 85.75 104.317800.00 234.85 505.1 234.6 421 5,150 9,500
7,950 4,100 180.7 180.7 81.95 90.1517850.00 283 572.7 283 451.9 0 600
124,950 107,400 194 194 70.05 78.4517900.00 305.9 610.25 305.9 502.7 1,050 8,000
10,450 8,900 125.6 144.65 62.25 70.9517950.00 340 494.55 340 494.55 0 550
117,450 84,000 153.7 153.7 55.65 6218000.00 347.9 700 347.9 593.3 850 9,650
7,400 1,650 115.9 115.9 45.05 58.518050.00 640 700 640 700 -100 550
31,600 16,000 111.4 111.4 42.05 49.218100.00 408.35 779.05 408.35 691.35 250 3,600
5,100 1,100 87.6 87.6 40 42.118150.00 718.7 771 697.6 697.6 200 200
20,750 8,700 76.9 76.9 30.55 38.7518200.00 499.75 822.3 484.5 774.75 300 1,250
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
13,100 7,400 60.3 60.3 20.4 29.6518300.00 881.55 881.6 833.05 833.05 100 100
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
6,200 2,650 30.05 46 17.15 22.118400.00 0 0 0 951.25 0 0
100 100 61.45 61.45 18.65 40.0518450.00 1104.15 1139.2 1104.15 1139.2 200 200
33,750 10,350 34.5 34.5 11.05 17.0518500.00 0 0 0 1014.95 0 0
1,100 450 25.05 25.05 8.5 14.9518550.00 0 0 0 1047.6 0 0
9,350 4,200 24.2 24.2 9.75 13.8518600.00 0 0 0 1080.75 0 0
150 150 99.65 99.65 3.65 11.318650.00 0 0 0 1114.45 0 0
1,850 1,650 16.25 16.25 9.55 12.418700.00 0 0 0 650 0 50
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 18.05 18.05 6.95 8.0518850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
5,000 2,300 10.1 13.55 7 9.0519000.00 0 0 0 1364.55 0 0
650 0 0 0 0 7.2519050.00 0 0 0 1402.05 0 0
1,350 -50 7.1 7.1 7.1 7.119100.00 0 0 0 1440.05 0 0
0 0 4.95 12.05 4.95 6.0519150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
1,000 100 2.3 2.3 2.3 2.319250.00 0 0 0 1555.55 0 0
50 50 18.05 18.05 5.5 8.2519300.00 0 0 0 1595.05 0 0
650 0 0 0 0 12.1519350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
50 50 8.4 11.05 6.15 10.0519450.00 0 0 0 1582.65 0 0
2,250 50 6 8 3.3 819500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
100 100 12.85 12.85 4.65 4.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
50 0 0 0 0 2519700.00 0 0 0 1458.55 0 0
50 50 13.05 17.9 2.95 7.4519750.00 0 0 0 1498.1 0 0
250 0 0 0 0 1519800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
50 50 12.05 12.05 4.05 7.919900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
9,350 1,050 5.85 7.15 4.2 4.420000.00 0 0 0 1587.45 0 0
Highest Open Interest at 17000 Put Side is 23400 Contract Highest Open Interest at 18000 Call Side is 33450 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 1645.0516150.00 0 0 0 56.95 0 0
0 0 0 0 0 1600.716200.00 0 0 0 62.35 0 0
0 0 0 0 0 1556.716250.00 0 0 0 23.9 0 0
0 0 0 0 0 1733.2516300.00 12.1 12.1 2 2.05 150 300
0 0 0 0 0 1692.316350.00 0 0 0 24.8 0 0
0 0 0 0 0 1651.816400.00 0 0 0 24.1 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 9.9 19.95 9.9 12.7 3,350 5,700
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 17.05 27 14.3 15.15 450 1,400
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 22.05 40 19 24.8 11,450 23,400
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0 1134.0517100.00 0 0 0 330.45 0 0
0 0 0 0 0 110117150.00 0 0 0 347.05 0 0
0 0 0 0 0 1068.5517200.00 0 0 0 364.25 0 0
0 0 0 0 0 1036.6517250.00 0 0 0 382.05 0 0
0 0 0 0 0 1005.317300.00 0 0 0 400.35 0 0
0 0 0 0 0 974.5517350.00 0 0 0 419.3 0 0
0 0 0 0 0 944.3517400.00 0 0 0 438.8 0 0
0 0 0 0 0 914.7517450.00 0 0 0 458.85 0 0
0 0 0 0 0 885.7517500.00 69.05 125 61.15 89.4 7,050 23,200
0 0 0 0 0 857.3517550.00 0 0 0 500.75 0 0
0 0 0 0 0 829.517600.00 131 131 131 131 100 100
0 0 0 0 0 802.2517650.00 0 0 0 545 0 0
2,050 1,950 349.3 349.3 266 296.317700.00 115 205.85 115 149.6 1,950 4,150
0 0 0 0 0 749.5517750.00 170 170 169.4 169.4 150 150
6,850 6,850 321.45 321.45 215.1 241.0517800.00 147.2 259.55 146.95 195.75 3,300 4,350
3,850 3,600 263.9 268.05 200 215.6517850.00 229.15 280 190 213 400 600
17,550 11,950 265.9 276 172.65 19417900.00 204.35 317.35 185 250.25 6,150 6,950
1,550 850 253.4 253.4 160 172.6517950.00 239.95 339.55 215 274.5 -550 550
33,450 27,000 211.65 216 135.1 153.718000.00 208.75 371 208.75 303.1 2,550 8,800
5,750 650 175 175 122.3 138.4518050.00 263.4 370.1 260.15 325 -50 650
15,600 8,950 171.75 173.45 101 111.418100.00 281.7 431.35 281.7 336.3 -300 3,350
4,000 250 126.85 133 84.5 87.618150.00 0 0 0 801.5 0 0
12,050 9,300 129.85 129.85 73.4 81.3518200.00 461.95 538.8 333.9 413.25 100 950
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
5,700 2,900 92 95.05 52 57.3518300.00 0 0 0 889.7 0 0
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
3,550 3,550 46.45 51.8 38.9 43.1518400.00 0 0 0 951.25 0 0
0 0 0 0 0 445.418450.00 0 0 0 982.85 0 0
23,400 5,750 46.15 52.45 30 33.318500.00 0 0 0 1014.95 0 0
650 100 45.15 45.15 25.05 35.118550.00 0 0 0 1047.6 0 0
5,150 1,700 34.65 34.7 22.6 24.218600.00 0 0 0 1080.75 0 0
0 0 0 0 0 136.618650.00 0 0 0 1114.45 0 0
200 100 22.15 23.2 17.05 23.0518700.00 0 0 0 650 0 50
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 0 0 0 319.318850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
2,700 1,250 9 12 8.5 9.7519000.00 0 0 0 1364.55 0 0
650 350 8.05 21.75 7.15 7.2519050.00 0 0 0 1402.05 0 0
1,400 50 11.8 13.85 6.6 9.419100.00 0 0 0 1440.05 0 0
0 0 0 0 0 245.619150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
900 50 1.05 14.95 1.05 14.9519250.00 0 0 0 1555.55 0 0
0 0 0 0 0 213.219300.00 0 0 0 1595.05 0 0
650 500 16.75 18.8 7.05 12.1519350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 199.2519450.00 0 0 0 1582.65 0 0
2,200 50 11.95 11.95 6.05 10.3519500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
0 0 0 0 0 206.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
50 0 0 0 0 2519700.00 0 0 0 1458.55 0 0
0 0 0 0 0 197.0519750.00 0 0 0 1498.1 0 0
250 0 0 0 0 1519800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
0 0 0 0 0 19319900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
8,300 1,000 6.4 8 5 5.8520000.00 0 0 0 1587.45 0 0
Highest Open Interest at 17500 Put Side is 16150 Contract Highest Open Interest at 18500 Call Side is 17650 Contract PCR : 0.69

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 1645.0516150.00 0 0 0 56.95 0 0
0 0 0 0 0 1600.716200.00 0 0 0 62.35 0 0
0 0 0 0 0 1556.716250.00 0 0 0 23.9 0 0
0 0 0 0 0 1733.2516300.00 12 12.05 12 12.05 50 150
0 0 0 0 0 1692.316350.00 0 0 0 24.8 0 0
0 0 0 0 0 1651.816400.00 0 0 0 24.1 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 10.85 10.85 5.4 10.45 1,050 2,350
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 16.9 17.3 16.9 17.05 0 950
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 21.95 23.7 19.55 22.8 7,750 11,950
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0 1134.0517100.00 0 0 0 330.45 0 0
0 0 0 0 0 110117150.00 0 0 0 347.05 0 0
0 0 0 0 0 1068.5517200.00 0 0 0 364.25 0 0
0 0 0 0 0 1036.6517250.00 0 0 0 382.05 0 0
0 0 0 0 0 1005.317300.00 0 0 0 400.35 0 0
0 0 0 0 0 974.5517350.00 0 0 0 419.3 0 0
0 0 0 0 0 944.3517400.00 0 0 0 438.8 0 0
0 0 0 0 0 914.7517450.00 0 0 0 458.85 0 0
0 0 0 0 0 885.7517500.00 70 78.05 56.05 73.4 5,000 16,150
0 0 0 0 0 857.3517550.00 0 0 0 500.75 0 0
0 0 0 0 0 829.517600.00 0 0 0 522.6 0 0
0 0 0 0 0 802.2517650.00 0 0 0 545 0 0
100 100 429.55 429.55 395.85 395.8517700.00 161.7 161.7 102 123.05 1,600 2,200
0 0 0 0 0 749.5517750.00 0 0 0 591.65 0 0
0 0 0 0 0 724.117800.00 182.95 182.95 10.2 157.95 1,000 1,050
250 250 333.85 333.85 285.25 292.4517850.00 196.35 196.35 150 164.35 50 200
5,600 5,050 306.5 327.75 261 27017900.00 208.15 208.6 170 202.3 750 800
700 600 270.65 270.65 270.65 270.6517950.00 353.85 353.85 192.35 227.4 500 1,100
6,450 1,850 226.05 276.35 208.2 215.0518000.00 267.35 267.35 208 253 1,150 6,250
5,100 250 223.5 226.3 183.3 197.818050.00 256 265.65 237 263 550 700
6,650 1,050 187.35 227.3 160.3 171.7518100.00 300.75 310.75 254.05 298.6 -300 3,650
3,750 1,500 170 197.15 146.75 151.818150.00 0 0 0 801.5 0 0
2,750 2,400 159.2 178 125 129.8518200.00 404.4 405.65 319.15 350 200 850
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
2,800 2,750 127 136.3 89.4 90.418300.00 0 0 0 889.7 0 0
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
0 0 0 0 0 463.4518400.00 0 0 0 951.25 0 0
0 0 0 0 0 445.418450.00 0 0 0 982.85 0 0
17,650 6,150 59.55 82 45.5 50.218500.00 0 0 0 1014.95 0 0
550 400 70 70 45.15 45.218550.00 0 0 0 1047.6 0 0
3,450 2,450 51.95 55.25 34 36.3518600.00 0 0 0 1080.75 0 0
0 0 0 0 0 136.618650.00 0 0 0 1114.45 0 0
100 100 32 71.25 32 71.2518700.00 0 0 0 650 0 50
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 0 0 0 319.318850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
1,450 1,250 24 24 11.25 12.8519000.00 0 0 0 1364.55 0 0
300 150 20.1 20.6 5.7 7.1519050.00 0 0 0 1402.05 0 0
1,350 -50 14.85 14.95 11.95 11.9519100.00 0 0 0 1440.05 0 0
0 0 0 0 0 245.619150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
850 0 0 0 0 3019250.00 0 0 0 1555.55 0 0
0 0 0 0 0 213.219300.00 0 0 0 1595.05 0 0
150 50 11 11 3.4 3.4519350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 199.2519450.00 0 0 0 1582.65 0 0
2,150 50 8.15 9.3 5.4 6.619500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
0 0 0 0 0 206.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
50 0 0 0 0 2519700.00 0 0 0 1458.55 0 0
0 0 0 0 0 197.0519750.00 0 0 0 1498.1 0 0
250 0 0 0 0 1519800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
0 0 0 0 0 19319900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
7,300 850 4.1 7.3 4.1 6.420000.00 0 0 0 1587.45 0 0
Highest Open Interest at 17500 Put Side is 11150 Contract Highest Open Interest at 18500 Call Side is 11500 Contract PCR : 0.68

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 1645.0516150.00 0 0 0 56.95 0 0
0 0 0 0 0 1600.716200.00 0 0 0 62.35 0 0
0 0 0 0 0 1556.716250.00 0 0 0 23.9 0 0
0 0 0 0 0 1733.2516300.00 0 0 0 14.05 0 100
0 0 0 0 0 1692.316350.00 0 0 0 24.8 0 0
0 0 0 0 0 1651.816400.00 0 0 0 24.1 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 11 16.75 10 10.85 350 1,300
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 24.8 24.8 18 18 0 950
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 19.2 28 18.4 19.85 2,100 4,200
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0 1134.0517100.00 0 0 0 330.45 0 0
0 0 0 0 0 110117150.00 0 0 0 347.05 0 0
0 0 0 0 0 1068.5517200.00 0 0 0 364.25 0 0
0 0 0 0 0 1036.6517250.00 0 0 0 382.05 0 0
0 0 0 0 0 1005.317300.00 0 0 0 400.35 0 0
0 0 0 0 0 974.5517350.00 0 0 0 419.3 0 0
0 0 0 0 0 944.3517400.00 0 0 0 438.8 0 0
0 0 0 0 0 914.7517450.00 0 0 0 458.85 0 0
0 0 0 0 0 885.7517500.00 61 66.65 50 60.4 3,800 11,150
0 0 0 0 0 857.3517550.00 0 0 0 500.75 0 0
0 0 0 0 0 829.517600.00 0 0 0 522.6 0 0
0 0 0 0 0 802.2517650.00 0 0 0 545 0 0
0 0 0 0 0 775.617700.00 0.2 110.75 0.2 108.9 600 600
0 0 0 0 0 749.5517750.00 0 0 0 591.65 0 0
0 0 0 0 0 724.117800.00 165.45 165.45 165.45 165.45 50 50
0 0 0 0 0 699.1517850.00 143.65 143.65 140.4 140.4 50 150
550 50 330 330 330 33017900.00 168.5 168.5 168.5 168.5 50 50
100 0 350.25 350.25 350.25 350.2517950.00 134.15 201.25 134.15 185.2 -500 600
4,600 1,800 334.95 334.95 261.7 266.818000.00 195.3 235.9 178.05 222.8 1,100 5,100
4,850 4,750 297.4 297.4 248.15 252.3518050.00 249.6 255 213.4 255 150 150
5,600 4,850 295.95 295.95 217.05 227.6518100.00 245.3 275 216.85 272.75 1,800 3,950
2,250 150 260.8 260.8 202.9 202.918150.00 0 0 0 801.5 0 0
350 350 203.7 214.45 186 186.118200.00 289.25 309.1 282 305 350 650
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
50 50 145 145 145 14518300.00 0 0 0 889.7 0 0
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
0 0 0 0 0 463.4518400.00 0 0 0 951.25 0 0
0 0 0 0 0 445.418450.00 0 0 0 982.85 0 0
11,500 7,250 117.6 117.6 73.9 79.4518500.00 0 0 0 1014.95 0 0
150 150 105 105 70 7018550.00 0 0 0 1047.6 0 0
1,000 800 87.95 97.65 57.85 60.1518600.00 0 0 0 1080.75 0 0
0 0 0 0 0 136.618650.00 0 0 0 1114.45 0 0
0 0 0 0 0 362.8518700.00 0 0 0 650 0 50
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 0 0 0 319.318850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
200 200 17 24 17 2419000.00 0 0 0 1364.55 0 0
150 50 50 50 50 5019050.00 0 0 0 1402.05 0 0
1,400 950 24.1 24.35 11 18.519100.00 0 0 0 1440.05 0 0
0 0 0 0 0 245.619150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
850 0 0 0 0 3019250.00 0 0 0 1555.55 0 0
0 0 0 0 0 213.219300.00 0 0 0 1595.05 0 0
100 0 0 0 0 21319350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 199.2519450.00 0 0 0 1582.65 0 0
2,100 500 9.95 11.75 7.75 8.219500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
0 0 0 0 0 206.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
50 0 0 0 0 2519700.00 0 0 0 1458.55 0 0
0 0 0 0 0 197.0519750.00 0 0 0 1498.1 0 0
250 0 0 0 0 1519800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
0 0 0 0 0 19319900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
6,450 -650 4.6 7 4.6 620000.00 0 0 0 1587.45 0 0
Highest Open Interest at 17500 Put Side is 7350 Contract Highest Open Interest at 20000 Call Side is 7100 Contract PCR : 0.9

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 1645.0516150.00 0 0 0 56.95 0 0
0 0 0 0 0 1600.716200.00 0 0 0 62.35 0 0
0 0 0 0 0 1556.716250.00 0 0 0 23.9 0 0
0 0 0 0 0 1733.2516300.00 0 0 0 14.05 0 100
0 0 0 0 0 1692.316350.00 0 0 0 24.8 0 0
0 0 0 0 0 1651.816400.00 0 0 0 24.1 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 11 21.15 11 15.4 900 950
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 22.1 23.5 21.1 23.5 0 950
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 25.75 25.75 20 21.25 900 2,100
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0 1134.0517100.00 0 0 0 330.45 0 0
0 0 0 0 0 110117150.00 0 0 0 347.05 0 0
0 0 0 0 0 1068.5517200.00 0 0 0 364.25 0 0
0 0 0 0 0 1036.6517250.00 0 0 0 382.05 0 0
0 0 0 0 0 1005.317300.00 0 0 0 400.35 0 0
0 0 0 0 0 974.5517350.00 0 0 0 419.3 0 0
0 0 0 0 0 944.3517400.00 0 0 0 438.8 0 0
0 0 0 0 0 914.7517450.00 0 0 0 458.85 0 0
0 0 0 0 0 885.7517500.00 52.2 61 50 53.45 4,800 7,350
0 0 0 0 0 857.3517550.00 0 0 0 500.75 0 0
0 0 0 0 0 829.517600.00 0 0 0 522.6 0 0
0 0 0 0 0 802.2517650.00 0 0 0 545 0 0
0 0 0 0 0 775.617700.00 0 0 0 568.05 0 0
0 0 0 0 0 749.5517750.00 0 0 0 591.65 0 0
0 0 0 0 0 724.117800.00 0 0 0 615.85 0 0
0 0 0 0 0 699.1517850.00 293.25 293.25 129 129 100 100
500 0 450.1 450.1 450 45017900.00 0 0 0 665.95 0 0
100 0 413 413 390 39017950.00 146 275.75 146 217.65 950 1,100
2,800 400 405.3 405.3 339.9 353.9518000.00 177.3 209.65 163.3 183.2 1,500 4,000
100 0 322 322 322 32218050.00 0 0 0 745.55 0 0
750 500 322 332.45 288 299.718100.00 208.5 250 198.55 226.5 1,700 2,150
2,100 1,700 303.05 307.75 271.55 27318150.00 0 0 0 801.5 0 0
0 0 0 0 0 541.2518200.00 610.7 610.7 274.25 275.05 300 300
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
0 0 0 0 0 501.2518300.00 0 0 0 889.7 0 0
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
0 0 0 0 0 463.4518400.00 0 0 0 951.25 0 0
0 0 0 0 0 445.418450.00 0 0 0 982.85 0 0
4,250 3,100 142 227.25 115 121.618500.00 0 0 0 1014.95 0 0
0 0 175.6 175.6 2.5 10518550.00 0 0 0 1047.6 0 0
200 100 100.1 104.1 95 99.5518600.00 0 0 0 1080.75 0 0
0 0 0.2 136.6 0.2 136.618650.00 0 0 0 1114.45 0 0
0 0 0 0 0 362.8518700.00 0 0 0 650 0 50
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 0 0 0 319.318850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
0 0 0 0 0 280.7519000.00 0 0 0 1364.55 0 0
100 0 120.2 120.2 50 5019050.00 0 0 0 1402.05 0 0
450 300 35 35 34.9 34.919100.00 0 0 0 1440.05 0 0
0 0 0 0 0 245.619150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
850 150 10.05 49.95 10.05 3019250.00 0 0 0 1555.55 0 0
0 0 0 0 0 213.219300.00 0 0 0 1595.05 0 0
100 0 0 0 0 21319350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 199.2519450.00 0 0 0 1582.65 0 0
1,600 150 15 15.15 7.6 9.9519500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
0 0 0 0 0 206.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
50 0 0 0 0 2519700.00 0 0 0 1458.55 0 0
0 0 0 0 0 197.0519750.00 0 0 0 1498.1 0 0
250 0 0 0 0 1519800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
0 0 0 0 0 19319900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
7,100 900 8.55 10.9 6.55 720000.00 0 0 0 1587.45 0 0
Highest Open Interest at 17500 Put Side is 2550 Contract Highest Open Interest at 20000 Call Side is 6200 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 1645.0516150.00 0 0 0 56.95 0 0
0 0 0 0 0 1600.716200.00 0 0 0 62.35 0 0
0 0 0 0 0 1556.716250.00 0 0 0 23.9 0 0
0 0 0 0 0 1733.2516300.00 0 0 0 14.05 0 100
0 0 0 0 0 1692.316350.00 0 0 0 24.8 0 0
0 0 0 0 0 1651.816400.00 0 0 0 24.1 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 11.35 11.35 11.35 11.35 0 50
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 15.1 17 15.1 17 50 950
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 40 40 25.25 26.8 1,200 1,200
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0 1134.0517100.00 0 0 0 330.45 0 0
0 0 0 0 0 110117150.00 0 0 0 347.05 0 0
0 0 0 0 0 1068.5517200.00 0 0 0 364.25 0 0
0 0 0 0 0 1036.6517250.00 0 0 0 382.05 0 0
0 0 0 0 0 1005.317300.00 0 0 0 400.35 0 0
0 0 0 0 0 974.5517350.00 0 0 0 419.3 0 0
0 0 0 0 0 944.3517400.00 0 0 0 438.8 0 0
0 0 0 0 0 914.7517450.00 0 0 0 458.85 0 0
0 0 0 0 0 885.7517500.00 90.05 112 65.1 66.55 2,300 2,550
0 0 0 0 0 857.3517550.00 0 0 0 500.75 0 0
0 0 0 0 0 829.517600.00 0 0 0 522.6 0 0
0 0 0 0 0 802.2517650.00 0 0 0 545 0 0
0 0 0 0 0 775.617700.00 0 0 0 568.05 0 0
0 0 0 0 0 749.5517750.00 0 0 0 591.65 0 0
0 0 0 0 0 724.117800.00 0 0 0 615.85 0 0
0 0 0 0 0 699.1517850.00 0 0 0 640.55 0 0
500 -350 333.35 384.55 325.45 384.5517900.00 0 0 0 665.95 0 0
100 50 361.75 361.75 361.75 361.7517950.00 219.95 219.95 219.95 219.95 50 150
2,400 1,050 285.3 363 254.8 350.2518000.00 291.45 291.45 196.6 201.45 2,350 2,500
100 50 310.95 322 310.95 32218050.00 0 0 0 745.55 0 0
250 100 231.45 311.85 231.45 311.8518100.00 330 330 238.1 243.55 250 450
400 -150 219.35 299.7 191.1 299.718150.00 0 0 0 801.5 0 0
0 0 0 0 0 541.2518200.00 0 0 0 830.35 0 0
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
0 0 0 0 0 501.2518300.00 0 0 0 889.7 0 0
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
0 0 0 0 0 463.4518400.00 0 0 0 951.25 0 0
0 0 0 0 0 445.418450.00 0 0 0 982.85 0 0
1,150 1,150 114.85 125 65.4 122.8518500.00 0 0 0 1014.95 0 0
0 0 0 0 0 410.818550.00 0 0 0 1047.6 0 0
100 50 149.75 149.75 149.75 149.7518600.00 0 0 0 1080.75 0 0
0 0 0 0 0 378.318650.00 0 0 0 1114.45 0 0
0 0 0 0 0 362.8518700.00 0 0 0 650 0 50
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 0 0 0 319.318850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
0 0 0 0 0 280.7519000.00 0 0 0 1364.55 0 0
100 0 0 0 0 186.5519050.00 0 0 0 1402.05 0 0
150 50 35 35 35 3519100.00 0 0 0 1440.05 0 0
0 0 0 0 0 245.619150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
700 0 0 0 0 4219250.00 0 0 0 1555.55 0 0
0 0 0 0 0 213.219300.00 0 0 0 1595.05 0 0
100 0 0 0 0 21319350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 199.2519450.00 0 0 0 1582.65 0 0
1,450 850 17.05 21.85 12.15 1419500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
0 0 0 0 0 206.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
50 0 0 0 0 2519700.00 0 0 0 1458.55 0 0
0 0 0 0 0 197.0519750.00 0 0 0 1498.1 0 0
250 0 0 0 0 1519800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
0 0 0 0 0 19319900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
6,200 550 11.6 11.6 8.5 8.5520000.00 0 0 0 1587.45 0 0
Highest Open Interest at 16800 Put Side is 900 Contract Highest Open Interest at 20000 Call Side is 5650 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 1645.0516150.00 0 0 0 56.95 0 0
0 0 0 0 0 1600.716200.00 0 0 0 62.35 0 0
0 0 0 0 0 1556.716250.00 0 0 0 23.9 0 0
0 0 0 0 0 1733.2516300.00 14.05 14.05 14.05 14.05 -50 100
0 0 0 0 0 1692.316350.00 0 0 0 24.8 0 0
0 0 0 0 0 1651.816400.00 2.3 24.8 2.3 24.1 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 0 0 0 50 0 50
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 0 0 0 40 0 900
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 0 0 0 298.85 0 0
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0 1134.0517100.00 0 0 0 330.45 0 0
0 0 0 0 0 110117150.00 0 0 0 347.05 0 0
0 0 0 0 0 1068.5517200.00 0 0 0 364.25 0 0
0 0 0 0 0 1036.6517250.00 0 0 0 382.05 0 0
0 0 0 0 0 1005.317300.00 0 0 0 400.35 0 0
0 0 0 0 0 974.5517350.00 0 0 0 419.3 0 0
0 0 0 0 0 944.3517400.00 0 0 0 438.8 0 0
0 0 0 0 0 914.7517450.00 0 0 0 458.85 0 0
0 0 0 0 0 885.7517500.00 140 140 115.75 124.6 200 250
0 0 0 0 0 857.3517550.00 0 0 0 500.75 0 0
0 0 0 0 0 829.517600.00 0 0 0 522.6 0 0
0 0 0 0 0 802.2517650.00 0 0 0 545 0 0
0 0 0 0 0 775.617700.00 0 0 0 568.05 0 0
0 0 0 0 0 749.5517750.00 0 0 0 591.65 0 0
0 0 0 0 0 724.117800.00 0 0 0 615.85 0 0
0 0 0 0 0 699.1517850.00 0 0 0 640.55 0 0
850 450 333.8 333.8 300 30017900.00 0 0 0 665.95 0 0
50 0 0 0 0 651.117950.00 0 0 0 239.3 0 100
1,350 750 300 300 245 26218000.00 316 376.5 316 325.55 100 150
50 0 0 0 0 34018050.00 0 0 0 745.55 0 0
150 0 0 0 0 306.318100.00 400.4 410 400.4 410 50 200
550 300 235 235 226.75 226.818150.00 0 0 0 801.5 0 0
0 0 0 0 0 541.2518200.00 0 0 0 830.35 0 0
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
0 0 0 0 0 501.2518300.00 0 0 0 889.7 0 0
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
0 0 0 0 0 463.4518400.00 0 0 0 951.25 0 0
0 0 0 0 0 445.418450.00 0 0 0 982.85 0 0
0 0 0 0 0 427.8518500.00 0 0 0 1014.95 0 0
0 0 0 0 0 410.818550.00 0 0 0 1047.6 0 0
50 0 0 0 0 39418600.00 0 0 0 1080.75 0 0
0 0 0 0 0 378.318650.00 0 0 0 1114.45 0 0
0 0 0 0 0 362.8518700.00 0 0 0 650 0 50
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 0 0 0 319.318850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
0 0 0 0 0 280.7519000.00 0 0 0 1364.55 0 0
100 50 186.55 186.55 186.55 186.5519050.00 0 0 0 1402.05 0 0
100 100 40 40 35 3519100.00 0 0 0 1440.05 0 0
0 0 0 0 0 245.619150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
700 100 42 42 42 4219250.00 0 0 0 1555.55 0 0
0 0 0 0 0 213.219300.00 0 0 0 1595.05 0 0
100 0 0 0 0 21319350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 199.2519450.00 0 0 0 1582.65 0 0
600 200 23 23 16 17.0519500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
0 0 0 0 0 206.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
50 0 0 0 0 2519700.00 0 0 0 1458.55 0 0
0 0 0 0 0 197.0519750.00 0 0 0 1498.1 0 0
250 250 15 15 15 1519800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
0 0 0 0 0 19319900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
5,650 50 10.05 13.9 8.55 11.5520000.00 0 0 0 1587.45 0 0
Highest Open Interest at 16800 Put Side is 900 Contract Highest Open Interest at 20000 Call Side is 5600 Contract PCR : 0.18

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 1645.0516150.00 0 0 0 56.95 0 0
0 0 0 0 0 1600.716200.00 0 0 0 62.35 0 0
0 0 0 0 0 1556.716250.00 1.5 23.9 1.5 23.9 0 0
0 0 0 0 0 1733.2516300.00 1 34.55 1 14.05 100 150
0 0 0 0 0 1692.316350.00 1.5 24.8 1.5 24.8 0 0
0 0 0 0 0 1651.816400.00 2.3 25.6 2.3 25.6 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 0 0 0 50 0 50
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 0 0 0 40 0 900
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 0 0 0 298.85 0 0
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0 1134.0517100.00 0 0 0 330.45 0 0
0 0 0 0 0 110117150.00 0 0 0 347.05 0 0
0 0 0 0 0 1068.5517200.00 0 0 0 364.25 0 0
0 0 0 0 0 1036.6517250.00 0 0 0 382.05 0 0
0 0 0 0 0 1005.317300.00 0 0 0 400.35 0 0
0 0 0 0 0 974.5517350.00 0 0 0 419.3 0 0
0 0 0 0 0 944.3517400.00 0 0 0 438.8 0 0
0 0 0 0 0 914.7517450.00 0 0 0 458.85 0 0
0 0 0 0 0 885.7517500.00 21.5 21.5 21.5 21.5 50 50
0 0 0 0 0 857.3517550.00 0 0 0 500.75 0 0
0 0 0 0 0 829.517600.00 0 0 0 522.6 0 0
0 0 0 0 0 802.2517650.00 0 0 0 545 0 0
0 0 0 0 0 775.617700.00 0 0 0 568.05 0 0
0 0 0 0 0 749.5517750.00 0 0 0 591.65 0 0
0 0 0 0 0 724.117800.00 0 0 0 615.85 0 0
0 0 0 0 0 699.1517850.00 0 0 0 640.55 0 0
400 0 0 0 0 329.617900.00 0 0 0 665.95 0 0
50 0 0 0 0 651.117950.00 0 0 0 239.3 0 100
600 350 307.35 334 299.8 327.3518000.00 285 285 285 285 50 50
50 50 461.5 461.5 340 34018050.00 0 0 0 745.55 0 0
150 100 300 306.3 300 306.318100.00 314.85 314.85 314.85 314.85 50 150
250 0 0 0 0 314.618150.00 0 0 0 801.5 0 0
0 0 0 0 0 541.2518200.00 0 0 0 830.35 0 0
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
0 0 0 0 0 501.2518300.00 0 0 0 889.7 0 0
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
0 0 0 0 0 463.4518400.00 0 0 0 951.25 0 0
0 0 0 0 0 445.418450.00 0 0 0 982.85 0 0
0 0 0 0 0 427.8518500.00 0 0 0 1014.95 0 0
0 0 0 0 0 410.818550.00 0 0 0 1047.6 0 0
50 0 0 0 0 39418600.00 0 0 0 1080.75 0 0
0 0 0 0 0 378.318650.00 0 0 0 1114.45 0 0
0 0 0 0 0 362.8518700.00 0 0 0 650 0 50
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 0 0 0 319.318850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
0 0 0 0 0 280.7519000.00 0 0 0 1364.55 0 0
50 0 0 0 0 5.619050.00 0 0 0 1402.05 0 0
0 0 0 0 0 256.919100.00 0 0 0 1440.05 0 0
0 0 0 0 0 245.619150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
600 600 89.55 89.55 42 4219250.00 0 0 0 1555.55 0 0
0 0 0 0 0 213.219300.00 0 0 0 1595.05 0 0
100 0 0 0 0 21319350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 199.2519450.00 0 0 0 1582.65 0 0
400 100 18.55 23.5 18.55 23.519500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
0 0 0 0 0 206.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
50 50 50 50 20 2519700.00 0 0 0 1458.55 0 0
0 0 0 0 0 197.0519750.00 0 0 0 1498.1 0 0
0 0 0 0 0 1519800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
0 0 0 0 0 19319900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
5,600 1,350 17 17 14.2 14.520000.00 0 0 0 1587.45 0 0
Highest Open Interest at 16800 Put Side is 900 Contract Highest Open Interest at 20000 Call Side is 4250 Contract PCR : 0.22

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 1645.0516150.00 0 0 0 56.95 0 0
0 0 0 0 0 1600.716200.00 0 0 0 62.35 0 0
0 0 0 0 0 1556.716250.00 0 0 0 68.15 0 0
0 0 0 0 0 1733.2516300.00 0.7 23.8 0.7 23.8 0 50
0 0 0 0 0 1692.316350.00 0.5 26.5 0.5 22.9 0 0
0 0 0 0 0 1651.816400.00 0.7 23.9 0.7 22.9 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 0 0 0 50 0 50
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 35.3 40 35 40 50 900
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 0 0 0 298.85 0 0
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0 1134.0517100.00 0 0 0 330.45 0 0
0 0 0 0 0 110117150.00 0 0 0 347.05 0 0
0 0 0 0 0 1068.5517200.00 0 0 0 364.25 0 0
0 0 0 0 0 1036.6517250.00 0 0 0 382.05 0 0
0 0 0 0 0 1005.317300.00 0 0 0 400.35 0 0
0 0 0 0 0 974.5517350.00 0 0 0 419.3 0 0
0 0 0 0 0 944.3517400.00 0 0 0 438.8 0 0
0 0 0 0 0 914.7517450.00 0 0 0 458.85 0 0
0 0 0 0 0 885.7517500.00 0 0 0 479.5 0 0
0 0 0 0 0 857.3517550.00 0 0 0 500.75 0 0
0 0 0 0 0 829.517600.00 0 0 0 522.6 0 0
0 0 0 0 0 802.2517650.00 0 0 0 545 0 0
0 0 0 0 0 775.617700.00 0 0 0 568.05 0 0
0 0 0 0 0 749.5517750.00 0 0 0 591.65 0 0
0 0 0 0 0 724.117800.00 0 0 0 615.85 0 0
0 0 0 0 0 699.1517850.00 0 0 0 640.55 0 0
400 0 0 0 0 329.617900.00 0 0 0 665.95 0 0
50 0 0 0 0 651.117950.00 239.3 239.3 239.3 239.3 50 100
250 0 381.7 385.9 381.7 385.918000.00 0 0 0 718.45 0 0
0 0 0 0 0 605.4518050.00 0 0 0 745.55 0 0
50 50 300.05 300.05 300.05 300.0518100.00 314.25 338.1 310 317.65 -50 100
250 100 343.75 343.75 314.6 314.618150.00 0 0 0 801.5 0 0
0 0 0 0 0 541.2518200.00 0 0 0 830.35 0 0
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
0 0 0 0 0 501.2518300.00 0 0 0 889.7 0 0
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
0 0 0 0 0 463.4518400.00 0 0 0 951.25 0 0
0 0 0 0 0 445.418450.00 0 0 0 982.85 0 0
0 0 0 0 0 427.8518500.00 0 0 0 1014.95 0 0
0 0 0 0 0 410.818550.00 0 0 0 1047.6 0 0
50 0 0 0 0 39418600.00 0 0 0 1080.75 0 0
0 0 0 0 0 378.318650.00 0 0 0 1114.45 0 0
0 0 0 0 0 362.8518700.00 491.5 650 491.5 650 50 50
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 0 0 0 319.318850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
0 0 0 0 0 280.7519000.00 0 0 0 1364.55 0 0
50 0 0 0 0 5.619050.00 0 0 0 1402.05 0 0
0 0 0 0 0 256.919100.00 0 0 0 1440.05 0 0
0 0 0 0 0 245.619150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
0 0 0 0 0 223.3519250.00 0 0 0 1555.55 0 0
0 0 0 0 0 213.219300.00 0 0 0 1595.05 0 0
100 0 0 0 0 21319350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 199.2519450.00 0 0 0 1582.65 0 0
300 300 18.55 18.55 18.55 18.5519500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
0 0 0 0 0 206.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
0 0 0 0 0 207.219700.00 0 0 0 1458.55 0 0
0 0 0 0 0 197.0519750.00 0 0 0 1498.1 0 0
0 0 0 0 0 1519800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
0 0 0 0 0 19319900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
4,250 700 20 20 13.6 15.120000.00 0 0 0 1587.45 0 0
Highest Open Interest at 16800 Put Side is 850 Contract Highest Open Interest at 20000 Call Side is 3550 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 1645.0516150.00 0 0 0 56.95 0 0
0 0 0 0 0 1600.716200.00 0 0 0 62.35 0 0
0 0 0 0 0 1556.716250.00 0 0 0 68.15 0 0
0 0 0 0 0 1733.2516300.00 25 25 25 25 50 50
0 0 0 0 0 1692.316350.00 0 0 0 143.7 0 0
0 0 0 0 0 1651.816400.00 0 0 0 152.8 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 0 0 0 50 0 50
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 15 185 15 185 0 850
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 0 0 0 298.85 0 0
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0 1134.0517100.00 0 0 0 330.45 0 0
0 0 0 0 0 110117150.00 0 0 0 347.05 0 0
0 0 0 0 0 1068.5517200.00 0 0 0 364.25 0 0
0 0 0 0 0 1036.6517250.00 0 0 0 382.05 0 0
0 0 0 0 0 1005.317300.00 0 0 0 400.35 0 0
0 0 0 0 0 974.5517350.00 0 0 0 419.3 0 0
0 0 0 0 0 944.3517400.00 0 0 0 438.8 0 0
0 0 0 0 0 914.7517450.00 0 0 0 458.85 0 0
0 0 0 0 0 885.7517500.00 0 0 0 479.5 0 0
0 0 0 0 0 857.3517550.00 0 0 0 500.75 0 0
0 0 0 0 0 829.517600.00 0 0 0 522.6 0 0
0 0 0 0 0 802.2517650.00 0 0 0 545 0 0
0 0 0 0 0 775.617700.00 0 0 0 568.05 0 0
0 0 0 0 0 749.5517750.00 0 0 0 591.65 0 0
0 0 0 0 0 724.117800.00 0 0 0 615.85 0 0
0 0 0 0 0 699.1517850.00 0 0 0 640.55 0 0
400 0 0 0 0 329.617900.00 0 0 0 665.95 0 0
50 0 0 0 0 651.117950.00 474 474 474 474 50 50
250 100 372 406.2 275.3 405.8518000.00 0 0 0 718.45 0 0
0 0 0 0 0 605.4518050.00 0 0 0 745.55 0 0
0 0 0 0 0 583.4518100.00 340 340 340 340 100 150
150 100 310.75 310.75 162.75 270.918150.00 0 0 0 801.5 0 0
0 0 0 0 0 541.2518200.00 0 0 0 830.35 0 0
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
0 0 0 0 0 501.2518300.00 0 0 0 889.7 0 0
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
0 0 0 0 0 463.4518400.00 0 0 0 951.25 0 0
0 0 0 0 0 445.418450.00 0 0 0 982.85 0 0
0 0 0 0 0 427.8518500.00 0 0 0 1014.95 0 0
0 0 0 0 0 410.818550.00 0 0 0 1047.6 0 0
50 0 0 0 0 39418600.00 0 0 0 1080.75 0 0
0 0 0 0 0 378.318650.00 0 0 0 1114.45 0 0
0 0 0 0 0 362.8518700.00 0 0 0 1148.6 0 0
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 0 0 0 319.318850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
0 0 0 0 0 280.7519000.00 0 0 0 1364.55 0 0
50 0 5.6 5.6 5.6 5.619050.00 0 0 0 1402.05 0 0
0 0 0 0 0 256.919100.00 0 0 0 1440.05 0 0
0 0 0 0 0 245.619150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
0 0 0 0 0 223.3519250.00 0 0 0 1555.55 0 0
0 0 0 0 0 213.219300.00 0 0 0 1595.05 0 0
100 0 0 0 0 21319350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 199.2519450.00 0 0 0 1582.65 0 0
0 0 0 0 0 193.9519500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
0 0 0 0 0 206.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
0 0 0 0 0 207.219700.00 0 0 0 1458.55 0 0
0 0 0 0 0 197.0519750.00 0 0 0 1498.1 0 0
0 0 50 50 15 1519800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
0 0 0 0 0 19319900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
3,550 300 23.95 23.95 15 15.0520000.00 0 0 0 1587.45 0 0
Highest Open Interest at 16800 Put Side is 850 Contract Highest Open Interest at 20000 Call Side is 3200 Contract PCR : 0.23

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 1645.0516150.00 0 0 0 56.95 0 0
0 0 0 0 0 1600.716200.00 0 0 0 62.35 0 0
0 0 0 0 0 1556.716250.00 0 0 0 68.15 0 0
0 0 0 0 0 1733.2516300.00 0 0 0 25 0 0
0 0 0 0 0 1692.316350.00 0 0 0 143.7 0 0
0 0 0 0 0 1651.816400.00 0 0 0 152.8 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 0 0 0 50 0 50
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 0 0 0 85 0 850
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 0 0 0 298.85 0 0
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0 1134.0517100.00 0 0 0 330.45 0 0
0 0 0 0 0 110117150.00 0 0 0 347.05 0 0
0 0 0 0 0 1068.5517200.00 0 0 0 364.25 0 0
0 0 0 0 0 1036.6517250.00 0 0 0 382.05 0 0
0 0 0 0 0 1005.317300.00 0 0 0 400.35 0 0
0 0 0 0 0 974.5517350.00 0 0 0 419.3 0 0
0 0 0 0 0 944.3517400.00 0 0 0 438.8 0 0
0 0 0 0 0 914.7517450.00 0 0 0 458.85 0 0
0 0 0 0 0 885.7517500.00 0 0 0 479.5 0 0
0 0 0 0 0 857.3517550.00 0 0 0 500.75 0 0
0 0 0 0 0 829.517600.00 0 0 0 522.6 0 0
0 0 0 0 0 802.2517650.00 0 0 0 545 0 0
0 0 0 0 0 775.617700.00 0 0 0 568.05 0 0
0 0 0 0 0 749.5517750.00 0 0 0 591.65 0 0
0 0 0 0 0 724.117800.00 0 0 0 615.85 0 0
0 0 0 0 0 699.1517850.00 0 0 0 640.55 0 0
400 100 508.55 508.55 160.05 329.617900.00 0 0 0 665.95 0 0
50 0 0 0 0 651.117950.00 0 0 0 220 0 0
150 50 374.9 374.9 374.9 374.918000.00 0 0 0 718.45 0 0
0 0 0 0 0 605.4518050.00 0 0 0 745.55 0 0
0 0 0 0 0 583.4518100.00 0 0 0 340 0 50
50 50 40 40 40 4018150.00 0 0 0 801.5 0 0
0 0 0 0 0 541.2518200.00 0 0 0 830.35 0 0
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
0 0 0 0 0 501.2518300.00 0 0 0 889.7 0 0
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
0 0 0 0 0 463.4518400.00 0 0 0 951.25 0 0
0 0 0 0 0 445.418450.00 0 0 0 982.85 0 0
0 0 0 0 0 427.8518500.00 0 0 0 1014.95 0 0
0 0 0 0 0 410.818550.00 0 0 0 1047.6 0 0
50 0 0 0 0 39418600.00 0 0 0 1080.75 0 0
0 0 0 0 0 378.318650.00 0 0 0 1114.45 0 0
0 0 0 0 0 362.8518700.00 0 0 0 1148.6 0 0
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 0 0 0 319.318850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
0 0 0 0 0 280.7519000.00 0 0 0 1364.55 0 0
50 0 0 0 0 268.619050.00 0 0 0 1402.05 0 0
0 0 0 0 0 256.919100.00 0 0 0 1440.05 0 0
0 0 0 0 0 245.619150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
0 0 0 0 0 223.3519250.00 0 0 0 1555.55 0 0
0 0 0 0 0 213.219300.00 0 0 0 1595.05 0 0
100 0 0 0 0 21319350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 199.2519450.00 0 0 0 1582.65 0 0
0 0 0 0 0 193.9519500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
0 0 0 0 0 206.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
0 0 0 0 0 207.219700.00 0 0 0 1458.55 0 0
0 0 0 0 0 197.0519750.00 0 0 0 1498.1 0 0
0 0 0 0 0 3019800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
0 0 0 0 0 19319900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
3,200 700 30 30 12.55 2020000.00 0 0 0 1587.45 0 0
Highest Open Interest at 16800 Put Side is 850 Contract Highest Open Interest at 20000 Call Side is 2500 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 1645.0516150.00 0 0 0 56.95 0 0
0 0 0 0 0 1600.716200.00 0 0 0 62.35 0 0
0 0 0 0 0 1556.716250.00 0 0 0 68.15 0 0
0 0 0 0 0 1733.2516300.00 90 90 25 25 0 0
0 0 0 0 0 1692.316350.00 0 0 0 143.7 0 0
0 0 0 0 0 1651.816400.00 0 0 0 152.8 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 0 0 0 50 0 50
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 35 85 35 85 50 850
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 0 0 0 298.85 0 0
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0 1134.0517100.00 0 0 0 330.45 0 0
0 0 0 0 0 110117150.00 0 0 0 347.05 0 0
0 0 0 0 0 1068.5517200.00 0 0 0 364.25 0 0
0 0 0 0 0 1036.6517250.00 0 0 0 382.05 0 0
0 0 0 0 0 1005.317300.00 0 0 0 400.35 0 0
0 0 0 0 0 974.5517350.00 0 0 0 419.3 0 0
0 0 0 0 0 944.3517400.00 0 0 0 438.8 0 0
0 0 0 0 0 914.7517450.00 0 0 0 458.85 0 0
0 0 0 0 0 885.7517500.00 0 0 0 479.5 0 0
0 0 0 0 0 857.3517550.00 0 0 0 500.75 0 0
0 0 0 0 0 829.517600.00 0 0 0 522.6 0 0
0 0 0 0 0 802.2517650.00 0 0 0 545 0 0
0 0 0 0 0 775.617700.00 0 0 0 568.05 0 0
0 0 0 0 0 749.5517750.00 0 0 0 591.65 0 0
0 0 0 0 0 724.117800.00 0 0 0 615.85 0 0
0 0 0 0 0 699.1517850.00 0 0 0 640.55 0 0
300 0 0 0 0 67517900.00 0 0 0 665.95 0 0
50 0 0 0 0 651.117950.00 0 0 0 220 0 0
100 50 403.55 403.55 350.2 350.218000.00 0 0 0 718.45 0 0
0 0 0 0 0 605.4518050.00 0 0 0 745.55 0 0
0 0 0 0 0 583.4518100.00 0 0 0 340 0 50
0 0 0 0 0 562.0518150.00 0 0 0 801.5 0 0
0 0 0 0 0 541.2518200.00 0 0 0 830.35 0 0
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
0 0 0 0 0 501.2518300.00 0 0 0 889.7 0 0
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
0 0 0 0 0 463.4518400.00 0 0 0 951.25 0 0
0 0 0 0 0 445.418450.00 0 0 0 982.85 0 0
0 0 0 0 0 427.8518500.00 0 0 0 1014.95 0 0
0 0 0 0 0 410.818550.00 0 0 0 1047.6 0 0
50 0 0 0 0 39418600.00 0 0 0 1080.75 0 0
0 0 0 0 0 378.318650.00 0 0 0 1114.45 0 0
0 0 0 0 0 362.8518700.00 0 0 0 1148.6 0 0
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 0 0 0 319.318850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
0 0 0 0 0 280.7519000.00 0 0 0 1364.55 0 0
50 0 0 0 0 268.619050.00 0 0 0 1402.05 0 0
0 0 0 0 0 256.919100.00 0 0 0 1440.05 0 0
0 0 0 0 0 245.619150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
0 0 0 0 0 223.3519250.00 0 0 0 1555.55 0 0
0 0 0 0 0 213.219300.00 0 0 0 1595.05 0 0
100 0 0 0 0 21319350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 199.2519450.00 0 0 0 1582.65 0 0
0 0 0 0 0 193.9519500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
0 0 0 0 0 206.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
0 0 0 0 0 207.219700.00 0 0 0 1458.55 0 0
0 0 0 0 0 197.0519750.00 0 0 0 1498.1 0 0
0 0 0 0 0 3019800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
0 0 0 0 0 19319900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
2,500 1,350 30 59 24 2720000.00 0 0 0 1587.45 0 0
Highest Open Interest at 16800 Put Side is 800 Contract Highest Open Interest at 20000 Call Side is 1150 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 1645.0516150.00 0 0 0 56.95 0 0
0 0 0 0 0 1600.716200.00 0 0 0 62.35 0 0
0 0 0 0 0 1556.716250.00 0 0 0 68.15 0 0
0 0 0 0 0 1733.2516300.00 0 0 0 134.95 0 0
0 0 0 0 0 1692.316350.00 0 0 0 143.7 0 0
0 0 0 0 0 1651.816400.00 0 0 0 152.8 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 0 0 0 50 0 50
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 80 80 80 80 500 800
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 0 0 0 298.85 0 0
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0 1134.0517100.00 0 0 0 330.45 0 0
0 0 0 0 0 110117150.00 0 0 0 347.05 0 0
0 0 0 0 0 1068.5517200.00 0 0 0 364.25 0 0
0 0 0 0 0 1036.6517250.00 0 0 0 382.05 0 0
0 0 0 0 0 1005.317300.00 0 0 0 400.35 0 0
0 0 0 0 0 974.5517350.00 0 0 0 419.3 0 0
0 0 0 0 0 944.3517400.00 0 0 0 438.8 0 0
0 0 0 0 0 914.7517450.00 0 0 0 458.85 0 0
0 0 0 0 0 885.7517500.00 0 0 0 479.5 0 0
0 0 0 0 0 857.3517550.00 0 0 0 500.75 0 0
0 0 0 0 0 829.517600.00 0 0 0 522.6 0 0
0 0 0 0 0 802.2517650.00 0 0 0 545 0 0
0 0 0 0 0 775.617700.00 0 0 0 568.05 0 0
0 0 0 0 0 749.5517750.00 0 0 0 591.65 0 0
0 0 0 0 0 724.117800.00 0 0 0 615.85 0 0
0 0 0 0 0 699.1517850.00 0 0 0 640.55 0 0
300 0 0 0 0 67517900.00 0 0 0 665.95 0 0
50 0 0 0 0 651.117950.00 0 0 0 220 0 0
50 50 463.05 463.05 400 40018000.00 0 0 0 718.45 0 0
0 0 0 0 0 605.4518050.00 0 0 0 745.55 0 0
0 0 0 0 0 583.4518100.00 340 340 340 340 50 50
0 0 0 0 0 562.0518150.00 0 0 0 801.5 0 0
0 0 0 0 0 541.2518200.00 0 0 0 830.35 0 0
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
0 0 0 0 0 501.2518300.00 0 0 0 889.7 0 0
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
0 0 0 0 0 463.4518400.00 0 0 0 951.25 0 0
0 0 0 0 0 445.418450.00 0 0 0 982.85 0 0
0 0 0 0 0 427.8518500.00 0 0 0 1014.95 0 0
0 0 0 0 0 410.818550.00 0 0 0 1047.6 0 0
50 0 0 0 0 39418600.00 0 0 0 1080.75 0 0
0 0 0 0 0 378.318650.00 0 0 0 1114.45 0 0
0 0 0 0 0 362.8518700.00 0 0 0 1148.6 0 0
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 0 0 0 319.318850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
0 0 0 0 0 280.7519000.00 0 0 0 1364.55 0 0
50 0 0 0 0 268.619050.00 0 0 0 1402.05 0 0
0 0 0 0 0 256.919100.00 0 0 0 1440.05 0 0
0 0 0 0 0 245.619150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
0 0 0 0 0 223.3519250.00 0 0 0 1555.55 0 0
0 0 0 0 0 213.219300.00 0 0 0 1595.05 0 0
100 0 0 0 0 21319350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 199.2519450.00 0 0 0 1582.65 0 0
0 0 0 0 0 193.9519500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
0 0 0 0 0 206.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
0 0 0 0 0 207.219700.00 0 0 0 1458.55 0 0
0 0 0 0 0 197.0519750.00 0 0 0 1498.1 0 0
0 0 90 90 30 3019800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
0 0 0 0 0 19319900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
1,150 800 30 46 30 41.520000.00 0 0 0 1587.45 0 0
Highest Open Interest at 16800 Put Side is 300 Contract Highest Open Interest at 20000 Call Side is 350 Contract PCR : 0.39

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 1733.2516300.00 0 0 0 134.95 0 0
0 0 0 0 0 1692.316350.00 0 0 0 143.7 0 0
0 0 0 0 0 1651.816400.00 0 0 0 152.8 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 90 90 40.05 50 50 50
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 35 120 35 120 0 300
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 0 0 0 298.85 0 0
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0 1134.0517100.00 0 0 0 330.45 0 0
0 0 0 0 0 110117150.00 0 0 0 347.05 0 0
0 0 0 0 0 1068.5517200.00 0 0 0 364.25 0 0
0 0 0 0 0 1036.6517250.00 0 0 0 382.05 0 0
0 0 0 0 0 1005.317300.00 0 0 0 400.35 0 0
0 0 0 0 0 974.5517350.00 0 0 0 419.3 0 0
0 0 0 0 0 944.3517400.00 0 0 0 438.8 0 0
0 0 0 0 0 914.7517450.00 0 0 0 458.85 0 0
0 0 0 0 0 885.7517500.00 0 0 0 479.5 0 0
0 0 0 0 0 857.3517550.00 0 0 0 500.75 0 0
0 0 0 0 0 829.517600.00 0 0 0 522.6 0 0
0 0 0 0 0 802.2517650.00 0 0 0 545 0 0
0 0 0 0 0 775.617700.00 0 0 0 568.05 0 0
0 0 0 0 0 749.5517750.00 0 0 0 591.65 0 0
0 0 0 0 0 724.117800.00 0 0 0 615.85 0 0
0 0 0 0 0 699.1517850.00 0 0 0 640.55 0 0
300 0 0 0 0 67517900.00 0 0 0 665.95 0 0
50 0 0 0 0 651.117950.00 0 0 0 220 0 0
0 0 0 0 0 55018000.00 0 0 0 718.45 0 0
0 0 0 0 0 605.4518050.00 0 0 0 745.55 0 0
0 0 0 0 0 583.4518100.00 0 0 0 773.25 0 0
0 0 0 0 0 562.0518150.00 0 0 0 801.5 0 0
0 0 0 0 0 541.2518200.00 0 0 0 830.35 0 0
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
0 0 0 0 0 501.2518300.00 0 0 0 889.7 0 0
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
0 0 0 0 0 463.4518400.00 0 0 0 951.25 0 0
0 0 0 0 0 445.418450.00 0 0 0 982.85 0 0
0 0 0 0 0 427.8518500.00 0 0 0 1014.95 0 0
0 0 0 0 0 410.818550.00 0 0 0 1047.6 0 0
50 0 0 0 0 39418600.00 0 0 0 1080.75 0 0
0 0 0 0 0 378.318650.00 0 0 0 1114.45 0 0
0 0 0 0 0 362.8518700.00 0 0 0 1148.6 0 0
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 0 0 0 319.318850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
0 0 0 0 0 280.7519000.00 0 0 0 1364.55 0 0
50 0 0 0 0 268.619050.00 0 0 0 1402.05 0 0
0 0 0 0 0 256.919100.00 0 0 0 1440.05 0 0
0 0 0 0 0 245.619150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
0 0 0 0 0 223.3519250.00 0 0 0 1555.55 0 0
0 0 0 0 0 213.219300.00 0 0 0 1595.05 0 0
100 0 0 0 0 21319350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 199.2519450.00 0 0 0 1582.65 0 0
0 0 0 0 0 193.9519500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
0 0 0 0 0 206.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
0 0 0 0 0 207.219700.00 0 0 0 1458.55 0 0
0 0 0 0 0 197.0519750.00 0 0 0 1498.1 0 0
0 0 80 80 30 5519800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
0 0 0 0 0 19319900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
350 250 90 90 30 3020000.00 0 0 0 1587.45 0 0
Highest Open Interest at 16800 Put Side is 300 Contract Highest Open Interest at 17900 Call Side is 300 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 1733.2516300.00 0 0 0 134.95 0 0
0 0 0 0 0 1692.316350.00 0 0 0 143.7 0 0
0 0 0 0 0 1651.816400.00 0 0 0 152.8 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 0 0 0 30 0 0
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 0.1 190 0.1 190 0 300
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 0 0 0 298.85 0 0
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0 1134.0517100.00 0 0 0 330.45 0 0
0 0 0 0 0 110117150.00 0 0 0 347.05 0 0
0 0 0 0 0 1068.5517200.00 0 0 0 364.25 0 0
0 0 0 0 0 1036.6517250.00 0 0 0 382.05 0 0
0 0 0 0 0 1005.317300.00 0 0 0 400.35 0 0
0 0 0 0 0 974.5517350.00 0 0 0 419.3 0 0
0 0 0 0 0 944.3517400.00 0 0 0 438.8 0 0
0 0 0 0 0 914.7517450.00 0 0 0 458.85 0 0
0 0 0 0 0 885.7517500.00 0 0 0 479.5 0 0
0 0 0 0 0 857.3517550.00 0 0 0 500.75 0 0
0 0 0 0 0 829.517600.00 0 0 0 522.6 0 0
0 0 0 0 0 802.2517650.00 0 0 0 545 0 0
0 0 0 0 0 775.617700.00 0 0 0 568.05 0 0
0 0 0 0 0 749.5517750.00 0 0 0 591.65 0 0
0 0 0 0 0 724.117800.00 0 0 0 615.85 0 0
0 0 0 0 0 699.1517850.00 0 0 0 640.55 0 0
300 0 0 0 0 67517900.00 0 0 0 665.95 0 0
50 0 0 0 0 651.117950.00 0 0 0 220 0 0
0 0 0 0 0 55018000.00 0 0 0 718.45 0 0
0 0 0 0 0 605.4518050.00 0 0 0 745.55 0 0
0 0 0 0 0 583.4518100.00 0 0 0 773.25 0 0
0 0 0 0 0 562.0518150.00 0 0 0 801.5 0 0
0 0 0 0 0 541.2518200.00 0 0 0 830.35 0 0
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
0 0 0 0 0 501.2518300.00 0 0 0 889.7 0 0
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
0 0 0 0 0 463.4518400.00 0 0 0 951.25 0 0
0 0 0 0 0 445.418450.00 0 0 0 982.85 0 0
0 0 0 0 0 427.8518500.00 0 0 0 1014.95 0 0
0 0 0 0 0 410.818550.00 0 0 0 1047.6 0 0
50 0 0 0 0 39418600.00 0 0 0 1080.75 0 0
0 0 0 0 0 378.318650.00 0 0 0 1114.45 0 0
0 0 0 0 0 362.8518700.00 0 0 0 1148.6 0 0
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 0 0 0 319.318850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
0 0 0 0 0 280.7519000.00 0 0 0 1364.55 0 0
50 0 0 0 0 268.619050.00 0 0 0 1402.05 0 0
0 0 0 0 0 256.919100.00 0 0 0 1440.05 0 0
0 0 0 0 0 245.619150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
0 0 0 0 0 223.3519250.00 0 0 0 1555.55 0 0
0 0 0 0 0 213.219300.00 0 0 0 1595.05 0 0
100 0 0 0 0 21319350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 199.2519450.00 0 0 0 1582.65 0 0
0 0 0 0 0 193.9519500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
0 0 0 0 0 206.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
0 0 0 0 0 207.219700.00 0 0 0 1458.55 0 0
0 0 0 0 0 197.0519750.00 0 0 0 1498.1 0 0
0 0 0 0 0 187.319800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
0 0 0 0 0 19319900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
100 0 0 0 0 17520000.00 0 0 0 1587.45 0 0
Highest Open Interest at 16800 Put Side is 300 Contract Highest Open Interest at 17900 Call Side is 300 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 1733.2516300.00 0 0 0 134.95 0 0
0 0 0 0 0 1692.316350.00 0 0 0 143.7 0 0
0 0 0 0 0 1651.816400.00 0 0 0 152.8 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 0 0 0 30 0 0
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 0 0 0 234.1 0 300
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 0 0 0 298.85 0 0
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0 1134.0517100.00 0 0 0 330.45 0 0
0 0 0 0 0 110117150.00 0 0 0 347.05 0 0
0 0 0 0 0 1068.5517200.00 0 0 0 364.25 0 0
0 0 0 0 0 1036.6517250.00 0 0 0 382.05 0 0
0 0 0 0 0 1005.317300.00 0 0 0 400.35 0 0
0 0 0 0 0 974.5517350.00 0 0 0 419.3 0 0
0 0 0 0 0 944.3517400.00 0 0 0 438.8 0 0
0 0 0 0 0 914.7517450.00 0 0 0 458.85 0 0
0 0 0 0 0 885.7517500.00 0 0 0 479.5 0 0
0 0 0 0 0 857.3517550.00 0 0 0 500.75 0 0
0 0 0 0 0 829.517600.00 0 0 0 522.6 0 0
0 0 0 0 0 802.2517650.00 0 0 0 545 0 0
0 0 0 0 0 775.617700.00 0 0 0 568.05 0 0
0 0 0 0 0 749.5517750.00 0 0 0 591.65 0 0
0 0 0 0 0 724.117800.00 0 0 0 615.85 0 0
0 0 0 0 0 699.1517850.00 0 0 0 640.55 0 0
300 0 0 0 0 67517900.00 0 0 0 665.95 0 0
50 0 0 0 0 651.117950.00 346.2 346.2 220 220 0 0
0 0 0 0 0 55018000.00 0 0 0 718.45 0 0
0 0 0 0 0 605.4518050.00 0 0 0 745.55 0 0
0 0 0 0 0 583.4518100.00 0 0 0 773.25 0 0
0 0 0 0 0 562.0518150.00 0 0 0 801.5 0 0
0 0 0 0 0 541.2518200.00 0 0 0 830.35 0 0
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
0 0 0 0 0 501.2518300.00 0 0 0 889.7 0 0
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
0 0 0 0 0 463.4518400.00 0 0 0 951.25 0 0
0 0 0 0 0 445.418450.00 0 0 0 982.85 0 0
0 0 0 0 0 427.8518500.00 0 0 0 1014.95 0 0
0 0 0 0 0 410.818550.00 0 0 0 1047.6 0 0
50 0 0 0 0 39418600.00 0 0 0 1080.75 0 0
0 0 0 0 0 378.318650.00 0 0 0 1114.45 0 0
0 0 0 0 0 362.8518700.00 0 0 0 1148.6 0 0
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 0 0 0 319.318850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
0 0 0 0 0 280.7519000.00 0 0 0 1364.55 0 0
50 0 0 0 0 268.619050.00 0 0 0 1402.05 0 0
0 0 0 0 0 256.919100.00 0 0 0 1440.05 0 0
0 0 0 0 0 245.619150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
0 0 0 0 0 223.3519250.00 0 0 0 1555.55 0 0
0 0 0 0 0 213.219300.00 0 0 0 1595.05 0 0
100 0 0 0 0 21319350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 199.2519450.00 0 0 0 1582.65 0 0
0 0 0 0 0 193.9519500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
0 0 0 0 0 206.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
0 0 0 0 0 207.219700.00 0 0 0 1458.55 0 0
0 0 0 0 0 197.0519750.00 0 0 0 1498.1 0 0
0 0 0 0 0 187.319800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
0 0 0 0 0 19319900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
100 0 0 0 0 17520000.00 0 0 0 1587.45 0 0
Highest Open Interest at 16800 Put Side is 300 Contract Highest Open Interest at 17900 Call Side is 300 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 1733.2516300.00 0 0 0 134.95 0 0
0 0 0 0 0 1692.316350.00 0 0 0 143.7 0 0
0 0 0 0 0 1651.816400.00 0 0 0 152.8 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 100 100 30 30 0 0
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 0 0 0 234.1 0 300
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 0 0 0 298.85 0 0
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0 1134.0517100.00 0 0 0 330.45 0 0
0 0 0 0 0 110117150.00 0 0 0 347.05 0 0
0 0 0 0 0 1068.5517200.00 0 0 0 364.25 0 0
0 0 0 0 0 1036.6517250.00 0 0 0 382.05 0 0
0 0 0 0 0 1005.317300.00 0 0 0 400.35 0 0
0 0 0 0 0 974.5517350.00 0 0 0 419.3 0 0
0 0 0 0 0 944.3517400.00 0 0 0 438.8 0 0
0 0 0 0 0 914.7517450.00 0 0 0 458.85 0 0
0 0 0 0 0 885.7517500.00 0 0 0 479.5 0 0
0 0 0 0 0 857.3517550.00 0 0 0 500.75 0 0
0 0 0 0 0 829.517600.00 0 0 0 522.6 0 0
0 0 0 0 0 802.2517650.00 0 0 0 545 0 0
0 0 0 0 0 775.617700.00 0 0 0 568.05 0 0
0 0 0 0 0 749.5517750.00 0 0 0 591.65 0 0
0 0 0 0 0 724.117800.00 0 0 0 615.85 0 0
0 0 0 0 0 699.1517850.00 0 0 0 640.55 0 0
300 0 0 0 0 67517900.00 0 0 0 665.95 0 0
50 0 0 0 0 651.117950.00 0 0 0 691.9 0 0
0 0 0 0 0 55018000.00 0 0 0 718.45 0 0
0 0 0 0 0 605.4518050.00 0 0 0 745.55 0 0
0 0 0 0 0 583.4518100.00 0 0 0 773.25 0 0
0 0 0 0 0 562.0518150.00 0 0 0 801.5 0 0
0 0 0 0 0 541.2518200.00 0 0 0 830.35 0 0
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
0 0 0 0 0 501.2518300.00 0 0 0 889.7 0 0
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
0 0 0 0 0 463.4518400.00 0 0 0 951.25 0 0
0 0 0 0 0 445.418450.00 0 0 0 982.85 0 0
0 0 0 0 0 427.8518500.00 0 0 0 1014.95 0 0
0 0 0 0 0 410.818550.00 0 0 0 1047.6 0 0
50 0 0 0 0 39418600.00 0 0 0 1080.75 0 0
0 0 0 0 0 378.318650.00 0 0 0 1114.45 0 0
0 0 0 0 0 362.8518700.00 0 0 0 1148.6 0 0
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 0 0 0 319.318850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
0 0 0 0 0 280.7519000.00 0 0 0 1364.55 0 0
50 0 0 0 0 268.619050.00 0 0 0 1402.05 0 0
0 0 0 0 0 256.919100.00 0 0 0 1440.05 0 0
0 0 0 0 0 245.619150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
0 0 0 0 0 223.3519250.00 0 0 0 1555.55 0 0
0 0 0 0 0 213.219300.00 0 0 0 1595.05 0 0
100 0 0 0 0 21319350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 199.2519450.00 0 0 0 1582.65 0 0
0 0 0 0 0 193.9519500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
0 0 0 0 0 206.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
0 0 0 0 0 207.219700.00 0 0 0 1458.55 0 0
0 0 0 0 0 197.0519750.00 0 0 0 1498.1 0 0
0 0 0 0 0 187.319800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
0 0 0 0 0 19319900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
100 0 0 0 0 17520000.00 0 0 0 1587.45 0 0
Highest Open Interest at 16800 Put Side is 300 Contract Highest Open Interest at 17900 Call Side is 300 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 1733.2516300.00 0 0 0 134.95 0 0
0 0 0 0 0 1692.316350.00 0 0 0 143.7 0 0
0 0 0 0 0 1651.816400.00 0 0 0 152.8 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 0 0 0 30 0 0
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 0 0 0 234.1 0 300
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 0 0 0 298.85 0 0
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0 1134.0517100.00 0 0 0 330.45 0 0
0 0 0 0 0 110117150.00 0 0 0 347.05 0 0
0 0 0 0 0 1068.5517200.00 0 0 0 364.25 0 0
0 0 0 0 0 1036.6517250.00 0 0 0 382.05 0 0
0 0 0 0 0 1005.317300.00 0 0 0 400.35 0 0
0 0 0 0 0 974.5517350.00 0 0 0 419.3 0 0
0 0 0 0 0 944.3517400.00 0 0 0 438.8 0 0
0 0 0 0 0 914.7517450.00 0 0 0 458.85 0 0
0 0 0 0 0 885.7517500.00 0 0 0 479.5 0 0
0 0 0 0 0 857.3517550.00 0 0 0 500.75 0 0
0 0 0 0 0 829.517600.00 0 0 0 522.6 0 0
0 0 0 0 0 802.2517650.00 0 0 0 545 0 0
0 0 0 0 0 775.617700.00 0 0 0 568.05 0 0
0 0 0 0 0 749.5517750.00 0 0 0 591.65 0 0
0 0 0 0 0 724.117800.00 0 0 0 615.85 0 0
0 0 0 0 0 699.1517850.00 0 0 0 640.55 0 0
300 0 0 0 0 67517900.00 0 0 0 665.95 0 0
50 0 0 0 0 651.117950.00 0 0 0 691.9 0 0
0 0 675 675 550 55018000.00 0 0 0 718.45 0 0
0 0 0 0 0 605.4518050.00 0 0 0 745.55 0 0
0 0 0 0 0 583.4518100.00 0 0 0 773.25 0 0
0 0 0 0 0 562.0518150.00 0 0 0 801.5 0 0
0 0 0 0 0 541.2518200.00 0 0 0 830.35 0 0
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
0 0 0 0 0 501.2518300.00 0 0 0 889.7 0 0
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
0 0 0 0 0 463.4518400.00 0 0 0 951.25 0 0
0 0 0 0 0 445.418450.00 0 0 0 982.85 0 0
0 0 0 0 0 427.8518500.00 0 0 0 1014.95 0 0
0 0 0 0 0 410.818550.00 0 0 0 1047.6 0 0
50 0 0 0 0 39418600.00 0 0 0 1080.75 0 0
0 0 0 0 0 378.318650.00 0 0 0 1114.45 0 0
0 0 0 0 0 362.8518700.00 0 0 0 1148.6 0 0
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 0 0 0 319.318850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
0 0 0 0 0 280.7519000.00 0 0 0 1364.55 0 0
50 0 0 0 0 268.619050.00 0 0 0 1402.05 0 0
0 0 0 0 0 256.919100.00 0 0 0 1440.05 0 0
0 0 0 0 0 245.619150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
0 0 0 0 0 223.3519250.00 0 0 0 1555.55 0 0
0 0 0 0 0 213.219300.00 0 0 0 1595.05 0 0
100 0 0 0 0 21319350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 199.2519450.00 0 0 0 1582.65 0 0
0 0 0 0 0 193.9519500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
0 0 0 0 0 206.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
0 0 0 0 0 207.219700.00 0 0 0 1458.55 0 0
0 0 0 0 0 197.0519750.00 0 0 0 1498.1 0 0
0 0 0 0 0 187.319800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
0 0 0 0 0 19319900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
100 0 0 0 0 17520000.00 0 0 0 1587.45 0 0
Highest Open Interest at 16800 Put Side is 300 Contract Highest Open Interest at 17900 Call Side is 300 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 1733.2516300.00 0 0 0 134.95 0 0
0 0 0 0 0 1692.316350.00 0 0 0 143.7 0 0
0 0 0 0 0 1651.816400.00 0 0 0 152.8 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 100 100 30 30 0 0
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 0 0 0 234.1 0 300
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 0 0 0 298.85 0 0
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0 1134.0517100.00 0 0 0 330.45 0 0
0 0 0 0 0 110117150.00 0 0 0 347.05 0 0
0 0 0 0 0 1068.5517200.00 0 0 0 364.25 0 0
0 0 0 0 0 1036.6517250.00 0 0 0 382.05 0 0
0 0 0 0 0 1005.317300.00 0 0 0 400.35 0 0
0 0 0 0 0 974.5517350.00 0 0 0 419.3 0 0
0 0 0 0 0 944.3517400.00 0 0 0 438.8 0 0
0 0 0 0 0 914.7517450.00 0 0 0 458.85 0 0
0 0 0 0 0 885.7517500.00 0 0 0 479.5 0 0
0 0 0 0 0 857.3517550.00 0 0 0 500.75 0 0
0 0 0 0 0 829.517600.00 0 0 0 522.6 0 0
0 0 0 0 0 802.2517650.00 0 0 0 545 0 0
0 0 0 0 0 775.617700.00 0 0 0 568.05 0 0
0 0 0 0 0 749.5517750.00 0 0 0 591.65 0 0
0 0 0 0 0 724.117800.00 0 0 0 615.85 0 0
0 0 0 0 0 699.1517850.00 0 0 0 640.55 0 0
300 300 852.35 852.35 675 67517900.00 0 0 0 665.95 0 0
50 0 0 0 0 651.117950.00 0 0 0 691.9 0 0
0 0 0 0 0 62818000.00 0 0 0 718.45 0 0
0 0 0 0 0 605.4518050.00 0 0 0 745.55 0 0
0 0 0 0 0 583.4518100.00 0 0 0 773.25 0 0
0 0 0 0 0 562.0518150.00 0 0 0 801.5 0 0
0 0 0 0 0 541.2518200.00 0 0 0 830.35 0 0
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
0 0 0 0 0 501.2518300.00 0 0 0 889.7 0 0
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
0 0 0 0 0 463.4518400.00 0 0 0 951.25 0 0
0 0 0 0 0 445.418450.00 0 0 0 982.85 0 0
0 0 0 0 0 427.8518500.00 0 0 0 1014.95 0 0
0 0 0 0 0 410.818550.00 0 0 0 1047.6 0 0
50 50 394 394 394 39418600.00 0 0 0 1080.75 0 0
0 0 0 0 0 378.318650.00 0 0 0 1114.45 0 0
0 0 0 0 0 362.8518700.00 0 0 0 1148.6 0 0
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 0 0 0 319.318850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
0 0 0 0 0 280.7519000.00 0 0 0 1364.55 0 0
50 50 268.6 268.6 268.6 268.619050.00 0 0 0 1402.05 0 0
0 0 0 0 0 256.919100.00 0 0 0 1440.05 0 0
0 0 0 0 0 245.619150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
0 0 0 0 0 223.3519250.00 0 0 0 1555.55 0 0
0 0 0 0 0 213.219300.00 0 0 0 1595.05 0 0
100 0 0 0 0 21319350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 199.2519450.00 0 0 0 1582.65 0 0
0 0 0 0 0 193.9519500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
0 0 0 0 0 206.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
0 0 0 0 0 207.219700.00 0 0 0 1458.55 0 0
0 0 0 0 0 197.0519750.00 0 0 0 1498.1 0 0
0 0 0 0 0 187.319800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
0 0 0 0 0 19319900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
100 0 0 0 0 17520000.00 0 0 0 1587.45 0 0
Highest Open Interest at 16800 Put Side is 300 Contract Highest Open Interest at 20000 Call Side is 100 Contract PCR : 1.2

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 1733.2516300.00 0 0 0 134.95 0 0
0 0 0 0 0 1692.316350.00 0 0 0 143.7 0 0
0 0 0 0 0 1651.816400.00 0 0 0 152.8 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 0 0 0 172.4 0 0
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 0 0 0 234.1 0 300
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 0 0 0 298.85 0 0
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0 1134.0517100.00 0 0 0 330.45 0 0
0 0 0 0 0 110117150.00 0 0 0 347.05 0 0
0 0 0 0 0 1068.5517200.00 0 0 0 364.25 0 0
0 0 0 0 0 1036.6517250.00 0 0 0 382.05 0 0
0 0 0 0 0 1005.317300.00 0 0 0 400.35 0 0
0 0 0 0 0 974.5517350.00 0 0 0 419.3 0 0
0 0 0 0 0 944.3517400.00 0 0 0 438.8 0 0
0 0 0 0 0 914.7517450.00 0 0 0 458.85 0 0
0 0 0 0 0 885.7517500.00 0 0 0 479.5 0 0
0 0 0 0 0 857.3517550.00 0 0 0 500.75 0 0
0 0 0 0 0 829.517600.00 0 0 0 522.6 0 0
0 0 0 0 0 802.2517650.00 0 0 0 545 0 0
0 0 0 0 0 775.617700.00 0 0 0 568.05 0 0
0 0 0 0 0 749.5517750.00 0 0 0 591.65 0 0
0 0 0 0 0 724.117800.00 0 0 0 615.85 0 0
0 0 0 0 0 699.1517850.00 0 0 0 640.55 0 0
0 0 0 0 0 674.8517900.00 0 0 0 665.95 0 0
50 0 0 0 0 651.117950.00 0 0 0 691.9 0 0
0 0 0 0 0 62818000.00 0 0 0 718.45 0 0
0 0 0 0 0 605.4518050.00 0 0 0 745.55 0 0
0 0 0 0 0 583.4518100.00 0 0 0 773.25 0 0
0 0 0 0 0 562.0518150.00 0 0 0 801.5 0 0
0 0 0 0 0 541.2518200.00 0 0 0 830.35 0 0
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
0 0 0 0 0 501.2518300.00 0 0 0 889.7 0 0
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
0 0 0 0 0 463.4518400.00 0 0 0 951.25 0 0
0 0 0 0 0 445.418450.00 0 0 0 982.85 0 0
0 0 0 0 0 427.8518500.00 0 0 0 1014.95 0 0
0 0 0 0 0 410.818550.00 0 0 0 1047.6 0 0
0 0 0 0 0 394.318600.00 0 0 0 1080.75 0 0
0 0 0 0 0 378.318650.00 0 0 0 1114.45 0 0
0 0 0 0 0 362.8518700.00 0 0 0 1148.6 0 0
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 0 0 0 319.318850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
0 0 0 0 0 280.7519000.00 0 0 0 1364.55 0 0
0 0 0 0 0 268.619050.00 0 0 0 1402.05 0 0
0 0 0 0 0 256.919100.00 0 0 0 1440.05 0 0
0 0 0 0 0 245.619150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
0 0 0 0 0 223.3519250.00 0 0 0 1555.55 0 0
0 0 0 0 0 213.219300.00 0 0 0 1595.05 0 0
100 100 213 213 213 21319350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 199.2519450.00 0 0 0 1582.65 0 0
0 0 0 0 0 193.9519500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
0 0 0 0 0 206.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
0 0 0 0 0 207.219700.00 0 0 0 1458.55 0 0
0 0 0 0 0 197.0519750.00 0 0 0 1498.1 0 0
0 0 0 0 0 187.319800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
0 0 0 0 0 19319900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
100 0 0 0 0 17520000.00 0 0 0 1587.45 0 0
Highest Open Interest at 16800 Put Side is 300 Contract Highest Open Interest at 20000 Call Side is 100 Contract PCR : 2

CALL STRIKE PRICE PUT
Open Interest Open Interest
(Change)
Open High Low Close Open High Low Close Open Interest
(Change)
Open Interest
0 0 0 0 0 1733.2516300.00 0 0 0 134.95 0 0
0 0 0 0 0 1692.316350.00 0 0 0 143.7 0 0
0 0 0 0 0 1651.816400.00 0 0 0 152.8 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 0 0 0 172.4 0 0
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 0 0 0 234.1 0 300
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 0 0 0 298.85 0 0
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0 1134.0517100.00 0 0 0 330.45 0 0
0 0 0 0 0 110117150.00 0 0 0 347.05 0 0
0 0 0 0 0 1068.5517200.00 0 0 0 364.25 0 0
0 0 0 0 0 1036.6517250.00 0 0 0 382.05 0 0
0 0 0 0 0 1005.317300.00 0 0 0 400.35 0 0
0 0 0 0 0 974.5517350.00 0 0 0 419.3 0 0
0 0 0 0 0 944.3517400.00 0 0 0 438.8 0 0
0 0 0 0 0 914.7517450.00 0 0 0 458.85 0 0
0 0 0 0 0 885.7517500.00 0 0 0 479.5 0 0
0 0 0 0 0 857.3517550.00 0 0 0 500.75 0 0
0 0 0 0 0 829.517600.00 0 0 0 522.6 0 0
0 0 0 0 0 802.2517650.00 0 0 0 545 0 0
0 0 0 0 0 775.617700.00 0 0 0 568.05 0 0
0 0 0 0 0 749.5517750.00 0 0 0 591.65 0 0
0 0 0 0 0 724.117800.00 0 0 0 615.85 0 0
0 0 0 0 0 699.1517850.00 0 0 0 640.55 0 0
0 0 0 0 0 674.8517900.00 0 0 0 665.95 0 0
50 0 0 0 0 651.117950.00 0 0 0 691.9 0 0
0 0 0 0 0 62818000.00 0 0 0 718.45 0 0
0 0 0 0 0 605.4518050.00 0 0 0 745.55 0 0
0 0 0 0 0 583.4518100.00 0 0 0 773.25 0 0
0 0 0 0 0 562.0518150.00 0 0 0 801.5 0 0
0 0 0 0 0 541.2518200.00 0 0 0 830.35 0 0
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
0 0 0 0 0 501.2518300.00 0 0 0 889.7 0 0
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
0 0 0 0 0 463.4518400.00 0 0 0 951.25 0 0
0 0 0 0 0 445.418450.00 0 0 0 982.85 0 0
0 0 0 0 0 427.8518500.00 0 0 0 1014.95 0 0
0 0 0 0 0 410.818550.00 0 0 0 1047.6 0 0
0 0 0 0 0 394.318600.00 0 0 0 1080.75 0 0
0 0 0 0 0 378.318650.00 0 0 0 1114.45 0 0
0 0 0 0 0 362.8518700.00 0 0 0 1148.6 0 0
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 0 0 0 319.318850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
0 0 0 0 0 280.7519000.00 0 0 0 1364.55 0 0
0 0 0 0 0 268.619050.00 0 0 0 1402.05 0 0
0 0 0 0 0 256.919100.00 0 0 0 1440.05 0 0
0 0 0 0 0 245.619150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
0 0 0 0 0 223.3519250.00 0 0 0 1555.55 0 0
0 0 0 0 0 213.219300.00 0 0 0 1595.05 0 0
0 0 0 0 0 21319350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 199.2519450.00 0 0 0 1582.65 0 0
0 0 0 0 0 193.9519500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
0 0 0 0 0 206.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
0 0 0 0 0 207.219700.00 0 0 0 1458.55 0 0
0 0 0 0 0 197.0519750.00 0 0 0 1498.1 0 0
0 0 0 0 0 187.319800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
0 0 0 0 0 19319900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
100 100 175 175 175 17520000.00 0 0 0 1587.45 0 0
Highest Open Interest at 16800 Put Side is 300 Contract Highest Open Interest at 17950 Call Side is 50 Contract PCR : 6

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 1733.2516300.00 0 0 0 134.95 0 0
0 0 0 0 0 1692.316350.00 0 0 0 143.7 0 0
0 0 0 0 0 1651.816400.00 0 0 0 152.8 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 0 0 0 172.4 0 0
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 0 0 0 234.1 0 300
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 0 0 0 298.85 0 0
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0 1134.0517100.00 0 0 0 330.45 0 0
0 0 0 0 0 110117150.00 0 0 0 347.05 0 0
0 0 0 0 0 1068.5517200.00 0 0 0 364.25 0 0
0 0 0 0 0 1036.6517250.00 0 0 0 382.05 0 0
0 0 0 0 0 1005.317300.00 0 0 0 400.35 0 0
0 0 0 0 0 974.5517350.00 0 0 0 419.3 0 0
0 0 0 0 0 944.3517400.00 0 0 0 438.8 0 0
0 0 0 0 0 914.7517450.00 0 0 0 458.85 0 0
0 0 0 0 0 885.7517500.00 0 0 0 479.5 0 0
0 0 0 0 0 857.3517550.00 0 0 0 500.75 0 0
0 0 0 0 0 829.517600.00 0 0 0 522.6 0 0
0 0 0 0 0 802.2517650.00 0 0 0 545 0 0
0 0 0 0 0 775.617700.00 0 0 0 568.05 0 0
0 0 0 0 0 749.5517750.00 0 0 0 591.65 0 0
0 0 0 0 0 724.117800.00 0 0 0 615.85 0 0
0 0 0 0 0 699.1517850.00 0 0 0 640.55 0 0
0 0 0 0 0 674.8517900.00 0 0 0 665.95 0 0
50 0 0 0 0 651.117950.00 0 0 0 691.9 0 0
0 0 0 0 0 62818000.00 0 0 0 718.45 0 0
0 0 0 0 0 605.4518050.00 0 0 0 745.55 0 0
0 0 0 0 0 583.4518100.00 0 0 0 773.25 0 0
0 0 0 0 0 562.0518150.00 0 0 0 801.5 0 0
0 0 0 0 0 541.2518200.00 0 0 0 830.35 0 0
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
0 0 0 0 0 501.2518300.00 0 0 0 889.7 0 0
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
0 0 0 0 0 463.4518400.00 0 0 0 951.25 0 0
0 0 0 0 0 445.418450.00 0 0 0 982.85 0 0
0 0 0 0 0 427.8518500.00 0 0 0 1014.95 0 0
0 0 0 0 0 410.818550.00 0 0 0 1047.6 0 0
0 0 0 0 0 394.318600.00 0 0 0 1080.75 0 0
0 0 0 0 0 378.318650.00 0 0 0 1114.45 0 0
0 0 0 0 0 362.8518700.00 0 0 0 1148.6 0 0
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 0 0 0 319.318850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
0 0 0 0 0 280.7519000.00 0 0 0 1364.55 0 0
0 0 0 0 0 268.619050.00 0 0 0 1402.05 0 0
0 0 0 0 0 256.919100.00 0 0 0 1440.05 0 0
0 0 0 0 0 245.619150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
0 0 0 0 0 223.3519250.00 0 0 0 1555.55 0 0
0 0 0 0 0 213.219300.00 0 0 0 1595.05 0 0
0 0 0 0 0 21319350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 199.2519450.00 0 0 0 1582.65 0 0
0 0 0 0 0 193.9519500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
0 0 0 0 0 206.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
0 0 0 0 0 207.219700.00 0 0 0 1458.55 0 0
0 0 0 0 0 197.0519750.00 0 0 0 1498.1 0 0
0 0 0 0 0 187.319800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
0 0 0 0 0 19319900.00 0 0 0 1506.85 0 0
0 0 0 0 0 183.419950.00 0 0 0 1546.95 0 0
0 0 0 0 0 174.220000.00 0 0 0 1587.45 0 0
Highest Open Interest at 16800 Put Side is 300 Contract Highest Open Interest at 17950 Call Side is 50 Contract PCR : 6

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 1733.2516300.00 0 0 0 134.95 0 0
0 0 0 0 0 1692.316350.00 0 0 0 143.7 0 0
0 0 0 0 0 1651.816400.00 0 0 0 152.8 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 0 0 0 172.4 0 0
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 0 0 0 234.1 0 300
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 0 0 0 298.85 0 0
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0 1134.0517100.00 0 0 0 330.45 0 0
0 0 0 0 0 110117150.00 0 0 0 347.05 0 0
0 0 0 0 0 1068.5517200.00 0 0 0 364.25 0 0
0 0 0 0 0 1036.6517250.00 0 0 0 382.05 0 0
0 0 0 0 0 1005.317300.00 0 0 0 400.35 0 0
0 0 0 0 0 974.5517350.00 0 0 0 419.3 0 0
0 0 0 0 0 944.3517400.00 0 0 0 438.8 0 0
0 0 0 0 0 914.7517450.00 0 0 0 458.85 0 0
0 0 0 0 0 885.7517500.00 0 0 0 479.5 0 0
0 0 0 0 0 857.3517550.00 0 0 0 500.75 0 0
0 0 0 0 0 829.517600.00 0 0 0 522.6 0 0
0 0 0 0 0 802.2517650.00 0 0 0 545 0 0
0 0 0 0 0 775.617700.00 0 0 0 568.05 0 0
0 0 0 0 0 749.5517750.00 0 0 0 591.65 0 0
0 0 0 0 0 724.117800.00 0 0 0 615.85 0 0
0 0 0 0 0 699.1517850.00 0 0 0 640.55 0 0
0 0 0 0 0 674.8517900.00 0 0 0 665.95 0 0
50 0 0 0 0 651.117950.00 0 0 0 691.9 0 0
0 0 0 0 0 62818000.00 0 0 0 718.45 0 0
0 0 0 0 0 605.4518050.00 0 0 0 745.55 0 0
0 0 0 0 0 583.4518100.00 0 0 0 773.25 0 0
0 0 0 0 0 562.0518150.00 0 0 0 801.5 0 0
0 0 0 0 0 541.2518200.00 0 0 0 830.35 0 0
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
0 0 0 0 0 501.2518300.00 0 0 0 889.7 0 0
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
0 0 0 0 0 463.4518400.00 0 0 0 951.25 0 0
0 0 0 0 0 445.418450.00 0 0 0 982.85 0 0
0 0 0 0 0 427.8518500.00 0 0 0 1014.95 0 0
0 0 0 0 0 410.818550.00 0 0 0 1047.6 0 0
0 0 0 0 0 394.318600.00 0 0 0 1080.75 0 0
0 0 0 0 0 378.318650.00 0 0 0 1114.45 0 0
0 0 0 0 0 362.8518700.00 0 0 0 1148.6 0 0
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 0 0 0 319.318850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
0 0 0 0 0 280.7519000.00 0 0 0 1364.55 0 0
0 0 0 0 0 268.619050.00 0 0 0 1402.05 0 0
0 0 0 0 0 256.919100.00 0 0 0 1440.05 0 0
0 0 0 0 0 245.619150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
0 0 0 0 0 223.3519250.00 0 0 0 1555.55 0 0
0 0 0 0 0 213.219300.00 0 0 0 1595.05 0 0
0 0 0 0 0 21319350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 199.2519450.00 0 0 0 1582.65 0 0
0 0 0 0 0 193.9519500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
0 0 0 0 0 206.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
0 0 0 0 0 207.219700.00 0 0 0 1458.55 0 0
0 0 0 0 0 197.0519750.00 0 0 0 1498.1 0 0
0 0 0 0 0 187.319800.00 0 0 0 1538.05 0 0
0 0 0 0 0 177.9519850.00 0 0 0 1578.45 0 0
Highest Open Interest at 16800 Put Side is 300 Contract Highest Open Interest at 17950 Call Side is 50 Contract PCR : 6

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 1733.2516300.00 0 0 0 134.95 0 0
0 0 0 0 0 1692.316350.00 0 0 0 143.7 0 0
0 0 0 0 0 1651.816400.00 0 0 0 152.8 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 0 0 0 172.4 0 0
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 242.95 242.95 1.5 234.1 300 300
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 0 0 0 298.85 0 0
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0 1134.0517100.00 0 0 0 330.45 0 0
0 0 0 0 0 110117150.00 0 0 0 347.05 0 0
0 0 0 0 0 1068.5517200.00 0 0 0 364.25 0 0
0 0 0 0 0 1036.6517250.00 0 0 0 382.05 0 0
0 0 0 0 0 1005.317300.00 0 0 0 400.35 0 0
0 0 0 0 0 974.5517350.00 0 0 0 419.3 0 0
0 0 0 0 0 944.3517400.00 0 0 0 438.8 0 0
0 0 0 0 0 914.7517450.00 0 0 0 458.85 0 0
0 0 0 0 0 885.7517500.00 0 0 0 479.5 0 0
0 0 0 0 0 857.3517550.00 0 0 0 500.75 0 0
0 0 0 0 0 829.517600.00 0 0 0 522.6 0 0
0 0 0 0 0 802.2517650.00 0 0 0 545 0 0
0 0 0 0 0 775.617700.00 0 0 0 568.05 0 0
0 0 0 0 0 749.5517750.00 0 0 0 591.65 0 0
0 0 0 0 0 724.117800.00 0 0 0 615.85 0 0
0 0 0 0 0 699.1517850.00 0 0 0 640.55 0 0
0 0 0 0 0 674.8517900.00 0 0 0 665.95 0 0
50 0 0 0 0 651.117950.00 0 0 0 691.9 0 0
0 0 0 0 0 62818000.00 0 0 0 718.45 0 0
0 0 0 0 0 605.4518050.00 0 0 0 745.55 0 0
0 0 0 0 0 583.4518100.00 0 0 0 773.25 0 0
0 0 0 0 0 562.0518150.00 0 0 0 801.5 0 0
0 0 0 0 0 541.2518200.00 0 0 0 830.35 0 0
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
0 0 0 0 0 501.2518300.00 0 0 0 889.7 0 0
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
0 0 0 0 0 463.4518400.00 0 0 0 951.25 0 0
0 0 0 0 0 445.418450.00 0 0 0 982.85 0 0
0 0 0 0 0 427.8518500.00 0 0 0 1014.95 0 0
0 0 0 0 0 410.818550.00 0 0 0 1047.6 0 0
0 0 0 0 0 394.318600.00 0 0 0 1080.75 0 0
0 0 0 0 0 378.318650.00 0 0 0 1114.45 0 0
0 0 0 0 0 362.8518700.00 0 0 0 1148.6 0 0
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 0 0 0 319.318850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
0 0 0 0 0 280.7519000.00 0 0 0 1364.55 0 0
0 0 0 0 0 268.619050.00 0 0 0 1402.05 0 0
0 0 0 0 0 256.919100.00 0 0 0 1440.05 0 0
0 0 0 0 0 245.619150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
0 0 0 0 0 223.3519250.00 0 0 0 1555.55 0 0
0 0 0 0 0 213.219300.00 0 0 0 1595.05 0 0
0 0 0 0 0 21319350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 199.2519450.00 0 0 0 1582.65 0 0
0 0 0 0 0 193.9519500.00 0 0 0 1582.75 0 0
0 0 0 0 0 216.9519550.00 0 0 0 1487.4 0 0
0 0 0 0 0 206.6519600.00 0 0 0 1526.8 0 0
0 0 0 0 0 196.819650.00 0 0 0 1566.65 0 0
Highest Open Interest at 19500 Put Side is 0 Contract Highest Open Interest at 17950 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 1733.2516300.00 0 0 0 134.95 0 0
0 0 0 0 0 1692.316350.00 0 0 0 143.7 0 0
0 0 0 0 0 1651.816400.00 0 0 0 152.8 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 0 0 0 172.4 0 0
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 0 0 0 242.95 0 0
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 0 0 0 298.85 0 0
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0 1134.0517100.00 0 0 0 330.45 0 0
0 0 0 0 0 110117150.00 0 0 0 347.05 0 0
0 0 0 0 0 1068.5517200.00 0 0 0 364.25 0 0
0 0 0 0 0 1036.6517250.00 0 0 0 382.05 0 0
0 0 0 0 0 1005.317300.00 0 0 0 400.35 0 0
0 0 0 0 0 974.5517350.00 0 0 0 419.3 0 0
0 0 0 0 0 944.3517400.00 0 0 0 438.8 0 0
0 0 0 0 0 914.7517450.00 0 0 0 458.85 0 0
0 0 0 0 0 885.7517500.00 0 0 0 479.5 0 0
0 0 0 0 0 857.3517550.00 0 0 0 500.75 0 0
0 0 0 0 0 829.517600.00 0 0 0 522.6 0 0
0 0 0 0 0 802.2517650.00 0 0 0 545 0 0
0 0 0 0 0 775.617700.00 0 0 0 568.05 0 0
0 0 0 0 0 749.5517750.00 0 0 0 591.65 0 0
0 0 0 0 0 724.117800.00 0 0 0 615.85 0 0
0 0 0 0 0 699.1517850.00 0 0 0 640.55 0 0
0 0 0 0 0 674.8517900.00 0 0 0 665.95 0 0
50 50 651.1 651.1 651.1 651.117950.00 0 0 0 691.9 0 0
0 0 0 0 0 62818000.00 0 0 0 718.45 0 0
0 0 0 0 0 605.4518050.00 0 0 0 745.55 0 0
0 0 0 0 0 583.4518100.00 0 0 0 773.25 0 0
0 0 0 0 0 562.0518150.00 0 0 0 801.5 0 0
0 0 0 0 0 541.2518200.00 0 0 0 830.35 0 0
0 0 0 0 0 520.9518250.00 0 0 0 859.75 0 0
0 0 0 0 0 501.2518300.00 0 0 0 889.7 0 0
0 0 0 0 0 482.118350.00 0 0 0 920.2 0 0
0 0 0 0 0 463.4518400.00 0 0 0 951.25 0 0
0 0 0 0 0 445.418450.00 0 0 0 982.85 0 0
0 0 0 0 0 427.8518500.00 0 0 0 1014.95 0 0
0 0 0 0 0 410.818550.00 0 0 0 1047.6 0 0
0 0 0 0 0 394.318600.00 0 0 0 1080.75 0 0
0 0 0 0 0 378.318650.00 0 0 0 1114.45 0 0
0 0 0 0 0 362.8518700.00 0 0 0 1148.6 0 0
0 0 0 0 0 347.8518750.00 0 0 0 1183.3 0 0
0 0 0 0 0 333.318800.00 0 0 0 1218.45 0 0
0 0 0 0 0 319.318850.00 0 0 0 1254.1 0 0
0 0 0 0 0 305.718900.00 0 0 0 1290.2 0 0
0 0 0 0 0 292.618950.00 0 0 0 1326.75 0 0
0 0 0 0 0 280.7519000.00 0 0 0 1364.55 0 0
0 0 0 0 0 268.619050.00 0 0 0 1402.05 0 0
0 0 0 0 0 256.919100.00 0 0 0 1440.05 0 0
0 0 0 0 0 245.619150.00 0 0 0 1478.4 0 0
0 0 0 0 0 233.919200.00 0 0 0 1516.4 0 0
0 0 0 0 0 223.3519250.00 0 0 0 1555.55 0 0
0 0 0 0 0 213.219300.00 0 0 0 1595.05 0 0
0 0 0 0 0 21319350.00 0 0 0 1545.75 0 0
0 0 0 0 0 203.0519400.00 0 0 0 1585.45 0 0
0 0 0 0 0 199.2519450.00 0 0 0 1582.65 0 0
0 0 0 0 0 193.9519500.00 0 0 0 1582.75 0 0
Highest Open Interest at 19450 Put Side is 0 Contract Highest Open Interest at 19450 Call Side is 0 Contract PCR : NAN

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 1733.2516300.00 0 0 0 134.95 0 0
0 0 0 0 0 1692.316350.00 0 0 0 143.7 0 0
0 0 0 0 0 1651.816400.00 0 0 0 152.8 0 0
0 0 0 0 0 1611.716450.00 0 0 0 162.4 0 0
0 0 0 0 0 1572.0516500.00 0 0 0 172.4 0 0
0 0 0 0 0 1532.8516550.00 0 0 0 182.9 0 0
0 0 0 0 0 1494.116600.00 0 0 0 193.8 0 0
0 0 0 0 0 1455.8516650.00 0 0 0 205.2 0 0
0 0 0 0 0 1418.0516700.00 0 0 0 217.1 0 0
0 0 0 0 0 1381.4516750.00 0 0 0 230.15 0 0
0 0 0 0 0 1344.5516800.00 0 0 0 242.95 0 0
0 0 0 0 0 1308.216850.00 0 0 0 256.25 0 0
0 0 0 0 0 1271.6516900.00 0 0 0 269.4 0 0
0 0 0 0 0 1236.4516950.00 0 0 0 283.85 0 0
0 0 0 0 0 1201.7517000.00 0 0 0 298.85 0 0
0 0 0 0 0 1167.6517050.00 0 0 0 314.35 0 0
0 0 0 0 0