CALLS,,PUTS

,OI,CHNG IN OI,VOLUME,IV,LTP,CHNG,BID QTY,BID PRICE,ASK PRICE,ASK QTY,STRIKE

PRICE,BID QTY,BID PRICE,ASK PRICE,ASK QTY,CHNG,LTP,IV,VOLUME,CHNG IN OI,OI,
,2,-,-,-,"7,524.05",-,75,"7,416.55","7,559.50",175,"27,800.00",500,2.25,2.40,975,-
2.35,2.40,66.91,"12,599","3,391","3,793",
,-,-,-,-,-,-,"1,275","6,894.50","7,621.70",500,"27,900.00",50,2.45,2.70,175,-
643.70,2.45,66.12,327,125,125,
,-,-,-,-,-,-,"1,275","6,796.90","7,582.15",25,"28,000.00",950,2.25,2.30,"5,125",-
2.95,2.25,64.64,"16,999","4,321","5,280",
,-,-,-,-,-,-,"1,275","6,723.15","8,083.90","2,400","28,100.00","2,500",1.70,-,-,-,-
,-,-,-,-,
,-,-,-,-,-,-,"1,275","6,622.30","7,884.80",500,"28,200.00","2,500",1.85,-,-,-,-,-,-
,-,-,
,-,-,-,-,-,-,"1,275","6,527.45","7,769.55",500,"28,300.00","2,500",2.10,-,-,-,-,-,-
,-,-,
,-,-,-,-,-,-,"1,275","6,434.20","7,440.95","2,400","28,400.00","2,500",1.80,-,-,-,-
,-,-,-,-,
,-,-,-,-,-,-,500,"6,391.40","7,460.05","1,275","28,500.00",250,2.60,3.00,250,-
817.10,3.00,61.85,58,37,37,
,-,-,-,-,-,-,"1,275","6,249.60","7,225.50",500,"28,600.00",250,2.20,-,-,-,-,-,-,-,-
,
,-,-,-,-,-,-,500,"6,200.40","7,113.65","2,400","28,700.00","2,500",2.15,-,-,-,-,-,-
,-,-,
,-,-,-,-,-,-,"1,275","6,058.85","7,002.50",500,"28,800.00",700,2.10,-,-,-,-,-,-,-,-
,
,-,-,-,-,-,-,"1,275","5,773.50","7,198.55","2,400","28,900.00","2,500",2.05,-,-,-,-
,-,-,-,-,
,1,-,-,-,"5,000.00",-,"1,275","5,890.10","6,565.10",25,"29,000.00",125,2.85,3.00,30
0,-3.35,2.65,56.48,"9,224",326,"1,345",
,-,-,-,-,-,-,500,"5,809.05","6,898.00","2,400","29,100.00","2,500",2.45,-,-,-,-,-,-
,-,-,
,-,-,-,-,-,-,"1,275","5,493.65","6,577.35","2,400","29,200.00","2,500",2.35,-,-,-,-
,-,-,-,-,
,-,-,-,-,-,-,"1,275","5,418.40","6,679.20","2,400","29,300.00","2,500",2.35,-,-,-,-
,-,-,-,-,
,-,-,-,-,-,-,"1,275","5,328.90","6,359.90",500,"29,400.00","2,500",2.15,-,-,-,-,-,-
,-,-,
,1,1,1,-,"5,596.90","1,633.60","1,275","5,395.60","5,856.60","1,275","29,500.00",25
,3.35,3.60,100,-2.75,3.55,53.59,"3,815",175,429,
,-,-,-,-,-,-,"1,275","5,158.20","6,435.35","2,400","29,600.00","1,600",3.15,-,-,-,-
,-,-,-,-,
,-,-,-,-,-,-,"1,275","5,207.65","6,218.80","2,400","29,700.00","1,600",3.15,-,-,-,-
,-,-,-,-,
,-,-,-,-,-,-,"1,275","4,964.85","5,915.20",500,"29,800.00",25,3.30,-,-,-,-,-,-,-,-,
,-,-,-,-,-,-,"1,275","4,876.95","5,661.05","1,275","29,900.00",25,3.65,3.70,50,-
211.35,3.65,50.06,26,17,17,
,9,-,-,-,"4,930.00",-,"1,275","4,848.75","5,499.60",500,"30,000.00","1,600",3.50,3.
55,275,-3.40,3.50,48.91,"25,366","2,791","5,661",
,-,-,-,-,-,-,"1,275","4,834.95","5,839.05","2,400","30,100.00","2,500",2.90,9.30,"2
,500",-,-,-,-,-,-,
,-,-,-,-,-,-,"1,275","4,601.00","5,709.75",500,"30,200.00","2,500",2.85,9.30,"2,500
",-,-,-,-,-,-,
,-,-,-,-,-,-,"1,275","4,636.15","5,249.45","1,275","30,300.00","2,500",2.85,7.60,12
5,-,-,-,-,-,-,
,-,-,-,-,-,-,"1,275","4,483.30","5,203.15","1,275","30,400.00",250,3.25,4.00,25,-
4.75,3.80,45.68,132,43,46,
,10,-,-,-,"4,275.05",-,"1,275","4,353.80","5,016.35",500,"30,500.00",25,4.55,4.80,5
0,-3.50,4.75,45.95,"16,832",201,"2,370",
,-,-,-,-,-,-,"1,775","4,053.50","5,246.90","1,275","30,600.00",200,4.45,7.45,100,"-
1,092.25",4.70,44.96,102,55,55,
,-,-,-,-,-,-,"1,275","4,082.20","5,172.00","1,275","30,700.00",50,4.95,6.20,"1,000"
,"-1,127.30",5.65,45.02,74,20,20,
,-,-,-,-,-,-,"1,275","3,999.40","5,025.20","1,275","30,800.00","1,375",3.60,8.30,"1
,000",-,-,-,-,-,-,
,-,-,-,-,-,-,25,"4,205.05","4,540.20",25,"30,900.00",25,4.55,5.35,50,-
4.70,5.45,42.93,560,74,139,
,34,1,1,-,"4,186.65",35.55,"1,275","3,935.75","4,284.95",175,"31,000.00",175,5.15,5
.35,25,-4.75,5.40,41.94,"41,193","2,200","8,039",
,-,-,-,-,-,-,"1,275","4,019.65","4,442.10","1,275","31,100.00",25,5.80,6.60,325,-
4.80,6.60,42.06,483,101,141,
,-,-,-,-,-,-,"1,275","3,888.30","4,601.15","1,275","31,200.00",25,5.35,6.95,500,-
7.00,8.00,42.17,476,36,39,
,-,-,-,-,-,-,"1,775","3,530.65","4,271.75","1,275","31,300.00",125,5.25,5.85,375,"-
1,009.45",5.25,38.99,275,50,50,
,1,-,-,-,"3,310.40",-,"1,275","3,692.95","4,381.95","1,275","31,400.00",75,5.35,6.8
0,75,-6.20,5.95,38.66,"1,835",297,502,
,68,-,-,-,"3,456.85",-,500,"3,739.05","3,881.65",500,"31,500.00","1,650",6.15,7.00,
50,-7.40,6.15,37.88,"40,337","1,441","6,701",
,-,-,-,-,-,-,25,"3,527.30","3,821.50",25,"31,600.00",50,7.15,7.50,150,-
7.70,7.15,37.68,"1,198",319,333,
,-,-,-,-,-,-,25,"3,435.95","3,785.00","1,300","31,700.00",25,7.40,8.50,50,-
8.05,8.00,37.28,"2,218",223,396,
,-,-,-,-,-,-,"1,275","3,119.95","3,825.35","1,275","31,800.00",125,6.60,9.20,50,"-
1,180.15",7.85,36.21,"1,579",418,418,
,-,-,-,-,-,-,25,"3,228.05","3,510.05","1,300","31,900.00",25,8.15,8.60,625,-
10.25,8.35,35.54,"4,841",824,"1,068",
,175,-
11,67,52.52,"3,274.00",108.20,350,"3,249.95","3,286.70",100,"32,000.00","1,125",9.2
5,9.60,50,-10.35,9.25,35.08,"97,272","7,747","19,107",
,1,-,2,73.84,"3,372.30",225.00,25,"3,127.35","3,472.50",25,"32,100.00",100,10.00,10
.90,75,-9.40,10.70,34.83,"5,974",-110,"1,470",
,2,1,2,68.00,"3,228.55",113.65,"1,275","2,966.50","3,337.25","1,275","32,200.00",25
,10.65,11.95,25,-11.35,10.85,33.89,"7,124",298,992,
,3,-,-,-,"2,390.00",-,"1,275","2,828.50","3,222.55","1,275","32,300.00",25,12.00,12
.10,50,-13.00,12.10,33.44,"6,823",456,838,
,5,1,2,58.40,"2,965.55",56.00,"1,275","2,740.35","3,131.90","1,275","32,400.00",100
,12.50,14.35,175,-13.70,13.20,32.87,"6,969",326,906,
,737,2,76,49.03,"2,797.95",135.90,500,"2,764.55","2,789.95",25,"32,500.00",25,14.45
,15.00,275,-15.90,14.00,32.14,"1,03,110","7,500","16,151",
,25,1,2,58.07,"2,792.80",299.90,"1,275","2,610.65","2,757.85",200,"32,600.00",25,15
.00,17.50,25,-17.05,16.20,31.87,"9,249",381,688,
,18,-,2,41.18,"2,561.45",247.60,"1,275","2,487.80","2,813.80","1,275","32,700.00",1
00,15.05,18.20,25,-18.10,18.25,31.46,"12,733",835,"1,702",
,31,-,2,61.48,"2,665.95",236.20,200,"2,440.30","2,581.60","1,275","32,800.00",75,18
.05,19.50,50,-22.75,18.05,30.31,"20,402",832,"1,628",
,14,1,11,-,"2,254.40",120.20,"1,275","2,242.00","2,463.70",500,"32,900.00",125,20.3
0,23.70,25,-25.00,21.75,30.25,"20,366","1,336","1,811",
,705,164,656,44.29,"2,318.95",103.50,50,"2,298.00","2,308.00",25,"33,000.00",125,24
.10,25.35,150,-26.15,24.10,29.72,"1,83,340","10,594","22,407",
,18,-
2,8,42.78,"2,218.75",298.75,100,"2,159.70","2,276.05",500,"33,100.00",25,28.15,31.0
0,25,-27.10,29.35,29.75,"23,210","1,140","1,798",
,44,-
1,6,42.11,"2,126.65",66.50,50,"2,077.05","2,174.25",500,"33,200.00",800,32.55,35.50
,400,-27.65,35.00,29.68,"31,675","1,960","3,101",
,26,2,14,41.05,"2,031.25",150.95,500,"1,950.20","2,023.10",250,"33,300.00",25,31.00
,37.95,25,-34.45,35.00,28.48,"33,855","2,559","3,418",
,83,-
29,120,34.65,"1,885.00",5.40,100,"1,880.15","1,931.80",100,"33,400.00",25,37.75,42.
00,525,-36.25,41.70,28.40,"41,494","1,380","2,339",
,527,-
66,716,36.36,"1,814.75",41.05,50,"1,797.30","1,840.50",25,"33,500.00",25,44.65,47.0
0,100,-40.75,44.65,27.60,"2,06,244","9,807","21,830",
,31,-
52,144,35.96,"1,726.40",54.25,50,"1,694.80","1,742.80",50,"33,600.00",100,48.00,50.
00,100,-46.90,50.00,27.10,"45,837","1,191","2,162",
,90,5,104,36.14,"1,645.60",21.70,200,"1,602.25","1,716.90",200,"33,700.00",75,56.00
,56.50,350,-53.50,56.00,26.58,"53,727","1,232","2,687",
,102,15,87,35.28,"1,554.25",59.25,50,"1,514.85","1,550.65",100,"33,800.00",500,63.5
5,65.00,250,-54.70,65.00,26.33,"66,413","1,341","2,900",
,82,17,62,33.71,"1,455.10",19.30,25,"1,413.55","1,466.15",100,"33,900.00",25,71.00,
78.45,50,-55.45,78.50,26.42,"59,547","1,957","3,082",
,"1,700",-
231,"6,226",32.60,"1,362.00",30.75,100,"1,342.75","1,372.15",25,"34,000.00",800,85.
00,85.80,25,-63.90,85.00,25.62,"3,58,546","11,623","25,152",
,161,15,122,31.46,"1,269.20",-
29.25,50,"1,233.35","1,316.20",175,"34,100.00",25,91.05,97.00,"1,000",-
74.05,94.00,24.99,"60,624","1,534","3,633",
,269,13,390,28.89,"1,158.05",-
33.85,100,"1,132.75","1,203.70",50,"34,200.00",200,107.95,110.00,25,-
78.40,108.35,24.71,"83,542","3,012","7,276",
,214,-
22,440,32.99,"1,140.55",43.75,25,"1,070.75","1,135.85",75,"34,300.00",25,122.30,127
.00,50,-85.30,127.00,24.61,"75,470","2,271","4,017",
,233,11,"1,123",31.71,"1,050.00",22.80,125,970.80,"1,051.95",325,"34,400.00",25,142
.00,144.85,25,-87.75,148.70,24.56,"83,201","1,660","3,828",
,"8,199","-1,135","21,943",28.21,926.45,-
19.30,25,924.10,945.00,25,"34,500.00",25,164.15,167.00,225,-
93.60,167.00,24.09,"4,08,581","10,992","30,097",
,978,-350,"5,946",28.37,860.00,-
7.95,25,841.15,871.75,75,"34,600.00",25,183.05,189.95,225,-
112.05,183.00,23.31,"1,24,667","1,321","4,839",
,"1,321",-267,"9,841",28.48,795.80,-
6.80,775,762.05,799.00,200,"34,700.00",50,210.95,215.00,25,-
114.10,215.00,23.41,"2,28,613","1,906","5,150",
,"2,431",-15,"22,811",27.25,712.00,-
26.85,25,712.00,722.00,50,"34,800.00",25,243.30,244.60,25,-
125.00,244.60,23.15,"2,76,875","1,276","5,803",
,"2,608",278,"30,856",27.16,650.00,-
24.05,"1,075",650.00,657.70,25,"34,900.00",125,275.00,279.95,25,-
133.10,278.00,22.92,"2,39,152",542,"3,522",
,"32,924","11,332","4,19,173",27.29,595.00,-
33.85,725,580.00,595.35,25,"35,000.00",500,314.00,316.00,50,-
123.30,316.00,22.75,"11,69,004","16,492","35,672",
,"6,112","3,479","2,34,674",26.68,530.00,-
49.45,325,525.00,530.00,325,"35,100.00",150,352.40,358.90,100,-
120.50,358.90,22.65,"4,62,167","4,966","6,784",
,"11,164","6,691","5,17,377",26.61,478.00,-
61.00,225,464.95,478.00,50,"35,200.00",125,395.00,404.00,200,-
115.60,404.00,22.46,"4,43,854","5,372","7,504",
,"14,871","10,926","5,85,384",26.31,425.00,-
65.80,100,420.20,424.05,50,"35,300.00",25,445.00,459.95,25,-
130.20,445.05,21.82,"3,39,884","4,313","4,977",
,"12,788","11,012","4,21,628",25.99,375.05,-
69.15,125,375.05,385.50,750,"35,400.00",75,495.00,513.15,25,-
133.25,495.05,21.45,"2,12,603","3,169","3,521",
,"37,479","16,386","7,19,264",26.03,334.95,-
62.30,100,331.55,334.95,175,"35,500.00",100,550.00,560.00,25,-
118.25,564.70,21.97,"2,61,825","3,826","7,809",
,"6,379","4,310","2,38,512",25.02,280.05,-
81.80,750,281.45,299.00,25,"35,600.00",100,619.00,629.95,225,-
154.50,615.35,21.16,"33,932",916,"1,112",
,"7,070","4,982","2,95,815",24.95,245.00,-
81.85,125,245.00,261.00,75,"35,700.00",175,659.10,699.00,150,-
121.75,682.40,21.07,"15,085",352,434,
,"7,120","4,070","2,41,103",25.52,223.25,-
68.40,25,223.15,232.30,25,"35,800.00",150,737.85,767.05,25,-
125.30,749.80,20.76,"6,577",361,436,
,"4,651","3,368","1,75,962",25.82,199.60,-
56.85,25,198.05,205.00,75,"35,900.00",100,809.90,836.55,25,-
120.75,822.85,20.57,"2,924",151,165,
,"36,447","16,501","6,21,308",26.16,178.95,-
52.00,25,175.00,178.95,200,"36,000.00",125,894.95,903.00,25,-
161.50,900.00,20.42,"23,201",631,"6,879",
,"4,231","2,419","1,28,505",25.75,150.00,-
55.30,750,145.50,160.45,25,"36,100.00",125,952.50,"1,006.65",50,-
270.05,981.90,20.40,751,149,152,
,"4,771","2,967","1,50,222",25.87,131.05,-
54.20,25,130.10,138.65,25,"36,200.00",125,"1,046.30","1,066.45",25,-
586.20,"1,051.25",18.82,589,136,138,
,"5,937","4,456","85,948",26.47,119.95,-
44.85,100,114.90,119.95,200,"36,300.00",50,"1,110.70","1,195.00",200,-
259.00,"1,120.00",15.94,260,113,119,
,"3,999","2,030","67,479",26.35,102.00,-
39.40,50,96.10,103.70,25,"36,400.00",50,"1,197.65","1,241.05",25,-
194.30,"1,217.85",16.67,48,18,20,
,"24,019","11,542","3,39,743",26.28,86.55,-
40.90,75,86.00,86.40,50,"36,500.00",100,"1,299.70","1,326.40",25,-
104.40,"1,309.45",15.87,787,59,201,
,"2,311","1,172","55,161",26.61,76.85,-
36.25,25,67.10,78.00,175,"36,600.00",300,"1,353.15","1,439.15",150,"-
2,272.65","1,485.90",27.69,3,1,1,
,"4,301","3,200","60,681",26.68,66.00,-
34.55,75,63.00,66.00,300,"36,700.00",50,"1,449.85","1,508.15",75,179.75,"1,481.20",
-,23,6,11,
,"3,894","2,460","69,145",26.81,57.00,-
31.00,"1,575",57.00,59.50,"1,975","36,800.00","1,275","1,508.20","1,619.90",150,"-
2,387.70","1,510.90",-,4,1,1,
,"3,846","1,987","52,375",26.81,48.15,-
27.50,25,48.10,49.00,25,"36,900.00",50,"1,612.65","1,701.40",200,-
411.90,"1,802.70",33.34,4,-1,1,
,"32,978","15,363","3,02,555",26.90,41.05,-
28.20,25,42.50,42.95,25,"37,000.00",50,"1,750.45","1,860.95",50,-
71.55,"1,764.40",-,452,117,127,
,"2,238","1,811","38,035",27.25,36.50,-
22.45,25,35.55,37.55,25,"37,100.00","1,275","1,767.20","1,976.50",150,"-
1,958.65","1,885.70",-,1,1,1,
,"4,812","2,114","35,613",27.52,32.00,-
22.05,125,32.00,34.15,50,"37,200.00","1,275","1,803.35","1,984.50",150,"-
1,954.75","1,968.40",-,1,1,1,
,"2,763","2,763","26,324",28.74,33.00,-
519.05,150,29.00,33.50,150,"37,300.00",75,"1,785.50","2,133.80",100,-,-,-,-,-,-,
,"2,100","1,903","30,279",28.88,28.50,-
12.10,25,22.65,28.45,100,"37,400.00","1,275","2,059.90","2,372.40","1,275","-
1,923.50","2,159.10",-,1,1,1,
,"35,691","23,232","2,04,739",28.50,22.35,-
15.30,400,22.25,24.15,125,"37,500.00","1,275","2,119.90","2,386.15",25,"-
1,920.55","2,242.70",-,13,1,1,
,"2,380","2,236","17,949",29.37,22.00,-
11.05,25,20.20,22.10,25,"37,600.00",500,"2,287.95","2,445.85","1,275","-
1,826.90","2,417.50",29.04,1,1,1,
,"3,131","1,964","22,697",29.52,19.00,-
8.95,25,17.10,19.00,50,"37,700.00",100,"2,387.95","2,816.55","1,275",-,"2,815.30",-
,-,-,1,
,"2,299","1,277","19,401",29.78,16.75,-
9.20,25,17.00,17.70,125,"37,800.00","1,275","2,299.00","2,573.55",25,-,-,-,-,-,-,
,"1,263","1,263","11,007",30.22,15.30,-
118.75,125,15.30,16.10,100,"37,900.00","1,275","2,401.00","3,063.05","1,275",-,-,-,
-,-,-,
,"29,943","16,046","1,43,222",30.71,14.15,-
7.25,25,13.80,14.25,50,"38,000.00",50,"2,701.75","2,932.55",25,-
731.00,"2,724.65",-,5,1,1,
,"1,752","1,752","9,054",30.98,12.55,-
83.30,200,12.55,12.70,50,"38,100.00","1,275","2,503.65","3,292.80","1,275",-,-,-,-,
-,-,
,963,963,"3,384",31.41,11.50,-
76.80,100,9.95,12.10,100,"38,200.00","1,275","2,729.15","3,398.80","1,275",-,-,-,-,
-,-,
,455,455,"1,760",31.79,10.45,-
70.75,275,9.00,11.80,500,"38,300.00","1,275","2,713.70","3,507.15","1,275",-,-,-,-,
-,-,
,"1,132","1,132","4,274",32.18,9.55,-
65.10,25,9.50,9.75,150,"38,400.00","1,275","2,915.00","3,520.05","1,275",-,-,-,-,-,
-,
,"28,043","13,794","1,01,884",32.58,8.75,-
4.80,50,8.25,8.75,925,"38,500.00","1,775","3,067.30","3,277.95",500,-,"2,964.20",-,
-,-,1,
,"2,022","2,022","8,384",33.14,8.30,-
54.60,75,7.20,8.75,500,"38,600.00","1,275","3,123.45","3,687.40","1,275",-,-,-,-,-,
-,
,794,794,"2,875",33.18,7.05,-
59.40,100,6.95,7.60,125,"38,700.00","1,275","3,210.00","3,943.35","1,275",-,-,-,-,-
,-,
,818,689,"4,558",33.69,6.65,-
5.35,150,6.50,7.05,25,"38,800.00","1,275","3,324.55","3,564.00",25,-,-,-,-,-,-,
,"3,893","1,481","21,749",34.52,6.75,-
3.45,100,6.35,6.80,"1,025","38,900.00",25,"3,383.00","3,664.00",25,-,-,-,-,-,-,
,"14,969","14,969","70,999",34.93,6.25,-
15.75,25,6.25,6.30,"1,500","39,000.00","1,775","3,591.60","3,890.10",500,-,-,-,-,-,
-,
,"7,875","7,875","35,676",35.72,6.30,-
13.20,50,6.30,6.50,"3,125","39,100.00","1,275","3,579.80","4,362.80","1,275",-,-,-,
-,-,-,