Time OI Total OI Chg (%) Day High Day Low Volume VWAP

15:30 1,842,400 -25.49 109.00 8.05 1,133,450 29.02

15:27 2,136,875 -13.58 109.00 8.05 2,604,525 28.89
15:24 2,400,325 -2.92 109.00 8.05 3,458,600 28.56
15:21 2,727,000 10.29 109.00 8.05 4,534,650 28.07
15:18 3,090,775 25 108.00 8.05 5,348,800 27.35
15:15 3,866,625 56.38 104.80 8.05 9,748,725 26.48
15:12 5,466,025 121.07 104.65 8.05 15,538,375 24.93
15:09 6,708,575 171.32 75.00 8.05 15,978,550 22.58
15:06 6,827,075 176.12 70.00 8.05 20,442,825 21.03
15:03 11,689,425 372.77 70.00 8.05 39,754,375 19.38
15:00 11,400,100 361.07 34.80 8.05 17,363,650 16.98
14:57 12,034,600 386.73 34.80 8.05 18,398,325 16.76
14:54 11,369,225 359.82 34.80 8.05 13,693,350 16.59
14:51 11,045,250 346.72 34.80 8.05 17,479,625 16.55
14:48 10,920,725 341.68 34.80 8.05 12,258,300 16.55
14:45 10,855,150 339.03 34.80 8.05 11,204,400 16.70
14:42 10,482,100 323.94 34.80 8.05 10,987,825 16.74
14:39 9,741,075 293.97 34.80 8.05 9,095,250 16.73
14:36 9,610,675 288.7 34.80 8.05 3,516,175 16.82
14:33 9,244,325 273.88 34.80 8.05 5,727,500 16.90
14:30 9,097,625 267.95 34.80 8.05 5,909,750 17.02
14:27 8,572,000 246.69 34.80 8.05 10,003,925 17.14
14:24 8,561,900 246.28 34.80 8.05 4,705,175 17.26
14:21 8,897,625 259.86 34.80 8.05 7,668,575 17.42
14:18 8,787,275 255.4 34.80 10.70 2,806,625 17.64
14:15 8,536,575 245.26 34.80 10.70 3,723,300 17.70
14:12 8,558,425 246.14 34.80 10.70 2,692,625 17.75
14:09 8,545,100 245.6 34.80 10.70 2,861,275 17.80
14:06 8,239,950 233.26 34.80 10.70 3,211,675 17.87
14:03 8,055,950 225.82 34.80 10.70 4,227,375 17.93
14:00 8,206,350 231.9 34.80 10.70 6,075,175 18.04
13:57 7,979,600 222.73 34.80 10.70 2,985,750 18.15
13:54 7,697,300 211.31 34.80 10.70 5,022,275 18.14
13:51 7,704,925 211.62 34.80 10.70 5,084,550 18.08
13:48 7,712,475 211.93 34.80 10.70 6,086,850 18.05
13:45 7,394,550 199.07 34.80 10.70 4,872,425 17.90
13:42 7,488,800 202.88 34.80 10.70 7,636,750 17.76
13:39 7,414,525 199.88 34.80 10.70 2,994,000 17.54
13:36 7,278,375 194.37 34.80 10.70 4,813,050 17.53
13:33 7,278,375 194.37 34.80 10.70 4,148,125 17.46
13:30 6,960,675 181.52 34.80 10.70 5,623,500 17.39
13:27 7,083,675 186.5 34.80 10.70 1,676,525 17.33
13:24 7,036,500 184.59 34.80 10.70 1,594,950 17.35
13:21 7,059,325 185.51 34.80 10.70 2,781,075 17.38
13:18 7,160,275 189.59 34.80 10.70 3,076,000 17.44
13:15 6,942,050 180.77 34.80 10.70 2,505,300 17.48
13:12 6,932,800 180.39 34.80 10.70 3,192,000 17.53
13:09 6,878,150 178.18 34.80 10.70 5,468,450 17.58
13:06 6,741,975 172.68 34.80 10.70 3,792,075 17.53
13:03 6,747,075 172.88 34.80 10.70 2,119,050 17.56
13:00 6,670,825 169.8 34.80 10.70 1,585,125 17.63
12:57 6,582,300 166.22 34.80 10.70 1,933,825 17.69
12:54 6,566,850 165.59 34.80 10.70 1,160,325 17.75
12:51 6,450,225 160.88 34.80 10.70 2,256,525 17.77
12:48 6,359,325 157.2 34.80 10.70 3,272,150 17.81
12:45 6,121,675 147.59 34.80 10.70 3,466,425 17.79
12:42 6,086,250 146.16 34.80 10.70 1,270,750 17.75
12:39 6,088,150 146.23 34.80 10.70 878,825 17.77
12:36 6,138,850 148.28 34.80 10.70 1,291,400 17.80
12:33 6,163,775 149.29 34.80 10.70 966,500 17.84
12:30 6,147,500 148.63 34.80 10.70 933,175 17.86
12:27 6,151,075 148.78 34.80 10.70 1,806,200 17.88
12:24 6,014,375 143.25 34.80 10.70 1,489,050 17.90
12:21 6,000,100 142.67 34.80 10.70 1,777,825 17.94
12:18 5,964,750 141.24 34.80 10.70 1,820,300 17.97
12:15 6,018,775 143.43 34.80 10.70 2,399,475 18.07
12:12 6,058,150 145.02 34.80 12.45 996,000 18.21
12:09 6,012,250 143.16 34.80 12.45 1,430,675 18.25
12:06 6,004,700 142.86 34.80 12.45 1,826,050 18.29
12:03 5,908,600 138.97 34.80 12.45 1,639,425 18.30
12:00 5,802,075 134.66 34.80 12.45 2,416,175 18.31
11:57 5,855,475 136.82 34.80 12.45 1,092,950 18.32
11:54 5,798,975 134.54 34.80 12.45 984,500 18.37
11:51 5,742,075 132.24 34.80 12.45 899,625 18.41
11:48 5,715,400 131.16 34.80 12.45 1,410,875 18.46
11:45 5,625,800 127.53 34.80 12.45 825,175 18.53
11:42 5,581,400 125.74 34.80 12.45 1,600,700 18.54
11:39 5,619,850 127.29 34.80 12.45 1,030,275 18.53
11:36 5,662,300 129.01 34.80 12.45 815,275 18.55
11:33 5,632,400 127.8 34.80 12.45 1,056,500 18.59
11:30 5,673,650 129.47 34.80 12.45 1,313,975 18.63
11:27 5,602,075 126.57 34.80 12.45 2,211,950 18.69
11:24 5,491,525 122.1 34.80 12.45 1,727,050 18.78
11:21 5,404,450 118.58 34.80 12.45 1,237,100 18.74
11:18 5,324,325 115.34 34.80 12.45 2,112,250 18.72
11:15 5,262,025 112.82 34.80 12.45 1,226,500 18.68
11:12 5,268,025 113.06 34.80 12.45 879,575 18.70
11:09 5,225,875 111.36 34.80 12.45 1,026,350 18.73
11:06 5,170,775 109.13 34.80 12.45 2,053,300 18.73
11:03 5,234,300 111.7 34.80 12.45 1,452,350 18.72
11:00 5,129,500 107.46 34.80 12.45 1,625,700 18.74
10:57 5,118,750 107.03 34.80 12.45 669,800 18.75
10:54 5,092,650 105.97 34.80 12.45 959,600 18.79
10:51 5,041,750 103.91 34.80 12.45 1,003,775 18.85
10:48 5,047,800 104.16 34.80 12.45 1,786,000 18.89
10:45 5,011,050 102.67 34.80 12.45 1,894,750 18.91
10:42 5,046,175 104.09 34.80 12.45 1,055,800 18.94
10:39 4,892,375 97.87 34.80 12.45 1,278,925 18.98
10:36 4,948,125 100.12 34.80 12.45 757,275 19.04
10:33 4,923,925 99.15 34.80 12.45 694,450 19.10
10:30 4,908,275 98.51 34.80 12.45 687,550 19.16
10:27 4,874,825 97.16 34.80 12.45 1,024,425 19.23
10:24 4,788,575 93.67 34.80 12.45 473,125 19.35
10:21 4,769,050 92.88 34.80 12.45 481,650 19.42
10:18 4,725,825 91.13 34.80 12.45 690,050 19.49
10:15 4,662,875 88.59 34.80 12.45 871,875 19.61
10:12 4,608,925 86.41 34.80 12.45 1,120,100 19.77
10:09 4,554,725 84.21 34.80 12.45 843,600 19.95
10:06 4,466,425 80.64 34.80 12.45 1,142,350 20.13
10:03 4,377,650 77.05 34.80 12.45 1,110,025 20.34
10:00 4,402,600 78.06 34.80 12.45 947,700 20.62
09:57 4,347,875 75.85 34.80 12.45 1,918,300 20.91
09:54 4,462,100 80.47 34.80 13.80 1,382,725 21.50
09:51 4,378,725 77.1 34.80 15.00 837,350 21.92
09:48 4,356,100 76.18 34.80 15.00 1,753,125 22.14
09:45 4,285,025 73.31 34.80 15.25 1,307,875 22.63
09:42 4,228,425 71.02 34.80 15.65 1,277,675 23.07
09:39 4,193,750 69.61 34.80 16.25 1,424,975 23.52
09:36 4,129,575 67.02 34.80 16.25 1,347,575 23.96
09:33 3,987,775 61.28 34.80 16.25 1,509,350 24.34
09:30 3,869,800 56.51 34.80 16.25 1,340,250 24.71
09:27 3,772,075 52.56 34.80 16.25 1,616,825 24.98
09:24 3,600,425 45.62 34.80 16.25 2,224,425 25.18
09:21 3,362,325 35.99 34.80 16.25 3,159,925 26.00
09:18 2,898,125 17.21 34.80 16.25 4,239,050 25.68
 Exported data
Price IV Price Chg OI Chg OI Chg Val Buildup PCR
85.70 54.85 -0.7 -294475:-13.78 -25236507.5    LU   2.07
86.40 31.86 -4.25 -263450:-10.98 -22762080    LU   1.90
90.65 23.55 -6.15 -326675:-11.98 -29613088.75    LU   1.77
96.80 20.40 -5.55 -363775:-11.77 -35213420    LU   1.93
102.35 20.05 0.6 -775850:-20.07 -79408247.5    SC   1.90
101.75 21.47 3.6 -1599400:-29.26 -162738950    SC   1.64
98.15 18.63 26.3 -1242550:-18.52 -121956282.5    SC   1.44
71.85 15.10 12.5 -118500:-1.74 -8514225    SC   1.23
59.35 14.94 5.35 -4862350:-41.6 -288580472.5    SC   1.03
54.00 13.94 32.4 289325:2.54 15623550    LB   0.49
21.60 18.76 0.45 -634500:-5.27 -13705200    SC   0.44
21.15 19.40 5.05 665375:5.85 14072681.25    LB   0.37
16.10 20.24 -1.9 323975:2.93 5215997.5    SB   0.35
18.00 20.51 2.75 124525:1.14 2241450    LB   0.32
15.25 21.17 2.05 65575:0.6 1000018.75    LB   0.30
13.20 24.11 -4.9 373050:3.56 4924260    SB   0.28
18.10 25.99 3.7 741025:7.61 13412552.5    LB   0.24
14.40 23.91 1.9 130400:1.36 1877760    LB   0.23
12.50 24.19 0.8 366350:3.96 4579375    LB   0.22
11.70 23.92 -0.45 146700:1.61 1716390    SB   0.22
12.15 25.01 -1 525625:6.13 6386343.75    SB   0.22
13.15 25.12 2.4 10100:0.12 132815    LB   0.21
10.75 26.53 0.5 -335725:-3.77 -3609043.75    SC   0.21
10.25 25.87 -3.1 110350:1.26 1131087.5    SB   0.21
13.35 26.94 -0.85 250700:2.94 3346845    SB   0.20
14.20 27.19 -0.5 -21850:-0.26 -310270    LU   0.21
14.70 27.33 0.95 13325:0.16 195877.5    LB   0.21
13.75 27.59 -0.9 305150:3.7 4195812.5    SB   0.20
14.65 26.70 1 184000:2.28 2695600    LB   0.21
13.65 27.41 0.2 -150400:-1.83 -2052960    SC   0.21
13.45 26.55 -5.1 226750:2.84 3049787.5    SB   0.25
18.55 26.36 0.3 282300:3.67 5236665    LB   0.26
18.25 26.26 -0.6 -7625:-0.1 -139156.25    LU   0.26
18.85 25.51 -2.35 -7550:-0.1 -142317.5    LU   0.32
21.20 25.53 -2.05 317925:4.3 6740010    SB   0.32
23.25 25.68 3.1 -94250:-1.26 -2191312.5    SC   0.28
20.15 24.89 1 74275:1 1496641.25    LB   0.25
19.15 24.95 1.1 136150:1.87 2607272.5    LB   0.25
18.05 24.56 -2.4 0:0 0- 0.26
20.45 24.73 2.1 317700:4.56 6496965    LB   0.23
18.35 24.25 2.6 -123000:-1.74 -2257050    SC   0.22
15.75 24.98 0.65 47175:0.67 743006.25    LB   0.22
15.10 25.11 -0.35 -22825:-0.32 -344657.5    LU   0.22
15.45 24.65 0.05 -100950:-1.41 -1559677.5    SC   0.21
15.40 23.95 1.05 218225:3.14 3360665    LB   0.21
14.35 23.84 -1.65 9250:0.13 132737.5    SB   0.21
16.00 24.43 -1.1 54650:0.79 874400    SB   0.23
17.10 24.84 -0.25 136175:2.02 2328592.5    SB   0.26
17.35 23.79 2.55 -5100:-0.08 -88485    SC   0.21
14.80 24.29 1.55 76250:1.14 1128500    LB   0.19
13.25 24.62 0.15 88525:1.34 1172956.25    LB   0.19
13.10 24.65 -2.7 15450:0.24 202395    SB   0.19
15.80 24.63 0.7 116625:1.81 1842675    LB   0.20
15.10 24.43 -2.45 90900:1.43 1372590    SB   0.20
17.55 24.64 -1.3 237650:3.88 4170757.5    SB   0.20
18.85 24.54 2.3 35425:0.58 667761.25    LB   0.21
16.55 25.48 0.95 -1900:-0.03 -31445    SC   0.20
15.60 25.04 0.2 -50700:-0.83 -790920    SC   0.19
15.40 25.12 -0.9 -24925:-0.4 -383845    LU   0.19
16.30 24.75 0.25 16275:0.26 265282.5    LB   0.20
16.05 24.61 0.5 -3575:-0.06 -57378.75    SC   0.19
15.55 24.27 -0.75 136700:2.27 2125685    SB   0.19
16.30 24.06 0 14275:0.24 232682.5 - 0.19
16.30 24.58 1.15 35350:0.59 576205    LB   0.20
15.15 24.42 2.7 -54025:-0.9 -818478.75    SC   0.19
12.45 24.63 -2.85 -39375:-0.65 -490218.75    LU   0.19
15.30 24.21 -0.75 45900:0.76 702270    SB   0.20
16.05 24.50 -0.05 7550:0.13 121177.5    SB   0.22
16.10 24.50 -3.35 96100:1.63 1547210    SB   0.24
19.45 24.60 0.6 106525:1.84 2071911.25    LB   0.23
18.85 24.07 3.15 -53400:-0.91 -1006590    SC   0.21
15.70 23.65 0.65 56500:0.97 887050    LB   0.20
15.05 23.63 -0.05 56900:0.99 856345    SB   0.21
15.10 23.24 0.25 26675:0.47 402792.5    LB   0.21
14.85 23.04 -2.4 89600:1.59 1330560    SB   0.21
17.25 22.78 -1.2 44400:0.8 765900    SB   0.21
18.45 22.76 0.5 -38450:-0.68 -709402.5    SC   0.21
17.95 22.99 1.5 -42450:-0.75 -761977.5    SC   0.21
16.45 23.23 0.6 29900:0.53 491855    LB   0.21
15.85 23.28 0.05 -41250:-0.73 -653812.5    SC   0.21
15.80 22.99 -0.2 71575:1.28 1130885    SB   0.20
16.00 23.01 -3.7 110550:2.01 1768800    SB   0.23
19.70 22.95 -0.7 87075:1.61 1715377.5    SB   0.27
20.40 22.74 1.55 80125:1.5 1634550    LB   0.23
18.85 22.55 -1.25 62300:1.18 1174355    SB   0.22
20.10 22.48 3.4 -6000:-0.11 -120600    SC   0.21
16.70 22.43 -1.8 42150:0.81 703905    SB   0.20
18.50 22.74 0.5 55100:1.07 1019350    LB   0.21
18.00 22.58 -0.3 -63525:-1.21 -1143450    LU   0.21
18.30 22.61 0.05 104800:2.04 1917840    LB   0.20
18.25 22.93 1.6 10750:0.21 196187.5    LB   0.19
16.65 23.35 1.1 26100:0.51 434565    LB   0.19
15.55 23.35 -1.35 50900:1.01 791495    SB   0.19
16.90 23.46 0.15 -6050:-0.12 -102245    SC   0.19
16.75 23.27 -2.85 36750:0.73 615562.5    SB   0.19
19.60 23.87 2.3 -35125:-0.7 -688450    SC   0.19
17.30 23.68 -0.15 153800:3.14 2660740    SB   0.18
17.45 23.53 0.3 -55750:-1.13 -972837.5    SC   0.18
17.15 23.26 1 24200:0.49 415030    LB   0.18
16.15 23.32 0.1 15650:0.32 252747.5    LB   0.18
16.05 23.36 0.4 33450:0.69 536872.5    LB   0.18
15.65 23.23 1 86250:1.8 1349812.5    LB   0.18
14.65 23.28 0.55 19525:0.41 286041.25    LB   0.18
14.10 23.10 -0.25 43225:0.91 609472.5    SB   0.18
14.35 23.06 0.05 62950:1.35 903332.5    LB   0.17
14.30 23.11 -0.6 53950:1.17 771485    SB   0.18
14.90 22.75 0.55 54200:1.19 807580    LB   0.18
14.35 22.85 -0.6 88300:1.98 1267105    SB   0.19
14.95 23.10 0.75 88775:2.03 1327186.25    LB   0.19
14.20 23.40 1.15 -24950:-0.57 -354290    SC   0.20
13.05 23.76 -0.05 54725:1.26 714161.25    SB   0.19
13.10 23.97 -1.2 -114225:-2.56 -1496347.5    LU   0.19
14.30 23.82 -1.4 83375:1.9 1192262.5    SB   0.19
15.70 23.28 -1.35 22625:0.52 355212.5    SB   0.20
17.05 23.35 0.8 71075:1.66 1211828.75    LB   0.20
16.25 23.23 -1.85 56600:1.34 919750    SB   0.20
18.10 23.97 -0.65 34675:0.83 627617.5    SB   0.21
18.75 23.57 -0.8 64175:1.55 1203281.25    SB   0.21
19.55 23.82 -0.9 141800:3.56 2772190    SB   0.22
20.45 23.78 -2.15 117975:3.05 2412588.75    SB   0.21
22.60 24.28 -1.25 97725:2.59 2208585    SB   0.21
23.85 24.31 -0.65 171650:4.77 4093852.5    SB   0.20
24.50 24.40 -0.1 238100:7.08 5833450    SB   0.19
24.60 24.97 -6.85 464200:16.02 11419320    SB   0.17
31.45 25.64 -12 425600:17.21 13385120    SB   0.18
 Exported data
Total OI Total Price Buildup OI ChgVal OI Chg Price Chg
5,652,675 85.75 - -12443.75 -248875:-6.13 0
6,196,025 86.45    LU   -9292.5 -185850:-4.38 -0.1
6,645,325 90.80    SC   -154383.75 -1029225:-19.51 0.05
8,001,225 96.90    LU   -59695 -596950:-10.17 -0.15
8,961,950 102.60    LU   -114956.25 -459825:-7.26 -0.1
10,197,625 102.10    LU   -535255 -1529300:-19.46 -0.1
13,326,325 98.60    LU   -162776.25 -361725:-4.4 -0.4
14,930,600 72.70    SB   1039125 1222500:17.47 -1.15
13,826,600 61.35    SB   2470850 1235425:21.43 -3.3
17,453,525 59.30    SB   3970495 749150:14.94 -22.7
16,415,050 49.60    SB   15839600 565700:12.71 -5.2
16,483,850 54.35    SB   16326930 491775:12.43 -14.25
15,326,700 63.55    SB   20932567.5 441150:12.55 -0.65
14,561,575 66.10    SB   13561795 281950:8.72 -10.75
14,155,100 74.10    SB   9780870 166200:5.42 -26.15
13,923,325 98.20    LB   46448250 546450:21.67 1.45
13,003,825 101.65    SB   26249321.25 314175:14.23 -3.75
11,948,625 101.70    SB   7998862.5 91625:4.33 -13.5
11,726,600 113.30    SB   3732120 37025:1.78 -4.3
11,323,225 116.80    SB   5113115 48650:2.4 -9.25
11,127,875 126.50    SB   24004923.75 209925:11.53 -0.55
10,392,325 128.05    SB   3582007.5 31175:1.74 -26.15
10,351,050 151.80    LU   -7468597.5 -52950:-2.87 -1.5
10,739,725 152.80    LB   11949253.75 83825:4.77 3.1
10,545,550 152.80    LU   -5647725 -40500:-2.25 -2.05
10,335,350 155.70    SB   3834650 27100:1.53 -2.35
10,330,100 158.55    SB   7063035 49100:2.85 -11.3
10,267,675 168.90    SC   -1935496.25 -12475:-0.72 8.45
9,975,000 161.35    SB   2570917.5 17525:1.02 -15.3
9,773,475 175.65    SC   -55922400 -345200:-16.74 2.7
10,269,075 172.75    SC   -1827967.5 -11475:-0.55 19.8
10,053,800 158.05    SB   12813075 91850:4.63 -4.35
9,679,650 162.10    SC   -64743288.75 -450075:-18.5 5.25
10,137,350 157.45    SC   -8125425 -58625:-2.35 5
10,203,525 154.80    LB   58927620 441075:21.52 1.4
9,444,525 155.45    SB   22873905 173025:9.22 -5.8
9,365,750 158.15    SB   4816200 34900:1.89 -6.15
9,256,575 163.30    LU   -2911830 -20200:-1.08 -3.85
9,140,625 166.05    LB   23073200 155900:9.14 3.55
8,984,725 164.90    SB   22212798.75 153775:9.9 -5.85
8,513,250 168.65    SB   454657.5 3025:0.2 -20.65
8,633,225 186.70    SB   3034362.5 17750:1.16 -7.15
8,568,300 193.20    LB   2769455 15550:1.03 3.5
8,575,575 190.05 - 0 0:0 2.8
8,676,525 187.20    SB   4247755 24725:1.66 -5.5
8,433,575 191.65    LU   -15792997.5 -89075:-5.64 -0.9
8,513,400 194.20    LU   -38241720 -214600:-11.95 -2.7
8,673,350 198.00    LB   72540900 401000:28.76 7.85
8,136,175 190.40    SB   20528056.25 118625:9.3 -18.4
8,022,650 206.25    LU   -890242.5 -4650:-0.36 -14.55
7,951,050 219.25    SB   319300 1550:0.12 -4.15
7,860,975 223.25    SC   -10029408.75 -47725:-3.6 11.95
7,893,250 214.00    SB   5455455 27525:2.12 -3.45
7,749,100 216.75    SC   -317598.75 -1575:-0.12 6.2
7,659,775 213.00    LB   2545736.25 13025:1.01 5.45
7,409,100 208.85    SB   14734500 77550:6.41 -24.35
7,296,125 230.90    SB   8627587.5 40250:3.44 -3.15
7,257,775 233.10    SB   1620375 7450:0.64 -3.9
7,301,025 236.80    SC   -10068165 -45475:-3.77 6.45
7,371,425 231.25    SB   6185186.25 28775:2.44 -2
7,326,375 233.00    SB   1583735 7300:0.62 -1.75
7,322,650 234.25    LB   5183190 23700:2.06 4.85
7,162,250 230.15    LU   -15076425 -70500:-5.79 -8.5
7,218,475 238.65    SB   13724553.75 61725:5.34 -7.65
7,121,400 245.15    SB   3570750 15525:1.36 -22.95
7,159,900 265.40    SC   -19350675 -76500:-6.28 22.1
7,275,775 246.15    LU   -24568211.25 -106425:-8.04 -1.85
7,336,300 248.75    LU   -28907157.5 -124225:-8.58 -2.75
7,452,975 251.55    LB   22550223.75 95775:7.08 13.4
7,261,100 241.50    LB   34462160 155200:12.96 2.4
6,999,375 238.50    SB   3075100 14000:1.18 -13.6
7,038,775 248.95    LU   -1393668.75 -5975:-0.5 -5.85
6,988,250 254.15    SC   -2922997.5 -12225:-1.02 3.65
6,943,575 250.55    SB   2713561.25 11525:0.97 -0.75
6,905,375 251.05    LB   980230 4150:0.35 14.95
6,811,625 238.50    LB   3451500 15600:1.33 4.05
6,751,625 235.65    SB   1900500 8750:0.75 -6.95
6,781,325 242.10    LU   -3513551.25 -15675:-1.33 -13.5
6,839,450 254.10    LU   -6220488.75 -26175:-2.18 -6.8
6,835,725 260.30    LB   11868047.5 48550:4.2 2.05
6,828,425 258.20    LU   -28366860 -117025:-9.2 -1.35
6,873,875 259.75    SC   -56598750 -232200:-15.44 17.6
6,995,525 245.85    LB   58635041.25 259275:20.83 5.65
6,649,175 240.90    SB   10986412.5 49825:4.17 -7.75
6,519,225 247.10    LB   24280093.75 106375:9.77 5.05
6,350,550 243.30    SB   8247240 36950:3.51 -18.2
6,319,600 258.10    SC   -7205790 -29850:-2.76 3.2
6,307,300 256.70    SB   2804805 11775:1.1 -2.2
6,240,425 258.40    SB   6815340 28350:2.72 -0.35
6,275,600 259.05    SB   10635131.25 44175:4.43 -6.65
6,126,625 265.65    SB   6890090 27850:2.87 -17.8
6,088,025 281.85    SB   2386800 9000:0.94 -8.95
6,052,925 289.70    SC   -2035563.75 -7425:-0.77 4.75
6,009,450 286.30    SC   -3710985 -13775:-1.4 0.05
6,029,275 286.10    LB   2242338.75 8325:0.86 4.35
5,984,200 284.60    SB   14058250 53050:5.77 -12.15
5,966,275 294.45    LB   4469043.75 16125:1.78 0.5
5,796,350 294.10    SC   -2835662.5 -10250:-1.12 1.65
5,862,350 292.15    SB   10621875 38625:4.41 -9.95
5,799,525 301.10    SB   3661607.5 12850:1.49 -1.55
5,771,025 302.55    LU   -1625887.5 -5675:-0.65 -2.55
5,743,250 304.70    SB   3721518.75 12875:1.5 -10.8
5,644,125 314.50    SB   779610 2600:0.3 -3.65
5,622,000 317.60    LB   9211225 30350:3.69 2.7
5,548,425 315.15    SB   1519040 5050:0.62 -4.4
5,480,425 319.50    SC   -8194620 -26850:-3.18 8.4
5,453,325 311.70    LU   -793940 -2675:-0.32 -4.9
5,401,800 316.05    LU   -4563212.5 -15125:-1.75 -3.8
5,328,625 320.45    SB   2130862.5 6975:0.82 -13.25
5,232,875 332.95    SB   1673437.5 5250:0.62 -17.4
5,252,575 349.20    SB   1310985 3900:0.46 -6.75
5,193,950 356.00    SC   -6206490 -18100:-2.09 10.7
5,326,275 346.50    SC   -9392955 -28275:-3.17 18.9
5,271,175 329.00    LB   1879800 6000:0.68 6.25
5,242,550 324.10    SB   7330818.75 23875:2.77 -4.5
5,147,600 327.80    LU   -7041030 -22600:-2.55 -2.45
5,113,600 332.10    LB   4647200 14800:1.7 8
5,064,125 324.75    LU   -15774300 -51550:-5.59 -1
5,051,500 326.55    LB   26662950 86850:10.4 3.95
4,822,850 323.50    LB   8273265 27300:3.38 2
4,677,575 323.65    LB   10973272.5 36450:4.73 3.05
4,543,400 321.85    LB   28414300 95350:14.11 0.3
4,276,400 322.20    SB   31288270 105100:18.41 -10.9
3,933,200 333.20    LB   14612210 47350:9.04 19.5
3,421,650 320.55    SB   47477447.5 164225:45.71 -42.6
IV Price VWAP Volume Day Low Day High Total OI Chg (%)
54.85 0.05 72.50 1,134,050 0.05 386.00 960.47
31.86 0.05 72.89 2,696,975 0.05 386.00 1029.74
26.81 0.15 73.84 3,162,800 0.10 386.00 1081.46
22.05 0.10 74.98 4,871,200 0.10 386.00 1367.92
22.57 0.25 76.82 5,098,325 0.25 386.00 1534.06
21.04 0.35 78.83 7,186,275 0.35 386.00 1662.04
19.38 0.45 81.84 11,046,000 0.45 386.00 2087.67
15.47 0.85 86.94 14,761,975 0.80 386.00 2188.35
14.94 2.00 94.77 22,738,375 1.90 386.00 1848.1
17.74 5.30 109.64 26,669,625 4.00 386.00 1504.26
18.77 28.00 133.42 9,994,125 23.00 386.00 1295.76
19.40 33.20 143.80 8,197,025 30.20 386.00 1138.31
20.24 47.45 153.24 5,652,350 41.55 386.00 1001.44
20.51 48.10 160.10 7,069,475 41.85 386.00 878.66
20.27 58.85 169.41 5,231,350 56.45 386.00 800.19
24.79 85.00 176.11 3,533,975 74.75 386.00 753.93
25.95 83.55 180.78 3,499,050 76.40 386.00 601.84
23.88 87.30 185.73 3,308,350 83.25 386.00 514.4
25.16 100.80 190.49 1,060,000 95.95 386.00 488.9
23.92 105.10 191.88 1,728,350 95.95 386.00 478.6
24.93 114.35 194.26 1,631,750 96.40 386.00 465.06
25.00 114.90 196.41 3,676,475 96.40 386.00 406.63
27.04 141.05 201.91 791,375 118.00 386.00 397.95
25.87 142.55 202.72 1,364,750 118.00 386.00 412.69
27.05 139.45 204.32 790,050 118.00 386.00 389.36
27.19 141.50 205.24 1,141,250 118.00 386.00 400.63
26.94 143.85 206.66 862,550 118.00 386.00 393.09
27.81 155.15 207.53 1,007,925 118.00 386.00 379.43
26.15 146.70 208.58 1,178,675 118.00 386.00 382.9
27.48 162.00 209.88 1,344,275 118.00 386.00 378.02
26.44 159.30 211.22 1,628,800 118.00 386.00 474.1
26.19 139.50 213.11 744,000 118.00 386.00 477.29
26.50 143.85 214.32 1,458,075 118.00 386.00 451.73
25.65 138.60 217.06 1,571,150 118.00 386.00 576.99
25.56 133.60 219.99 1,966,050 118.00 386.00 593.31
26.19 132.20 224.08 1,568,425 118.00 386.00 470.55
25.05 138.00 227.87 1,832,325 123.50 386.00 422.39
24.68 144.15 232.45 670,750 135.55 386.00 412.68
24.40 148.00 233.98 934,725 135.55 386.00 418.3
25.09 144.45 236.28 950,750 138.60 386.00 374.91
24.44 150.30 238.74 1,380,175 140.20 386.00 332.11
25.10 170.95 242.26 385,575 159.00 386.00 331.27
25.06 178.10 243.06 358,400 159.00 386.00 326.33
24.56 174.60 243.77 610,700 159.00 386.00 322
24.54 171.80 245.01 671,125 159.00 386.00 322
23.69 177.30 246.65 644,550 164.70 386.00 315.12
24.35 178.20 248.07 787,225 164.70 386.00 339.91
25.21 180.90 249.83 1,430,350 164.70 386.00 399.64
24.91 173.05 253.54 817,725 164.70 386.00 288.03
24.49 191.45 255.75 434,975 181.55 386.00 255.02
24.44 206.00 256.65 251,275 181.55 386.00 256.31
24.52 210.15 257.10 344,350 181.55 386.00 255.88
24.84 198.20 257.79 217,125 181.55 386.00 269.16
24.27 201.65 258.29 356,275 181.55 386.00 261.5
25.10 195.45 259.10 544,775 181.55 386.00 261.94
24.56 190.00 260.58 705,650 185.60 386.00 258.31
25.42 214.35 262.36 242,400 203.45 386.00 236.73
25.28 217.50 262.81 187,825 203.45 386.00 225.53
24.93 221.40 263.13 309,850 203.45 386.00 223.46
24.78 214.95 263.65 276,400 203.45 386.00 236.11
24.53 216.95 264.18 190,225 203.45 386.00 228.1
24.58 218.70 264.56 414,700 203.45 386.00 226.07
24.04 213.85 265.47 480,125 204.50 386.00 219.48
24.32 222.35 266.46 590,050 210.30 386.00 239.1
24.57 230.00 267.69 653,825 210.30 386.00 221.92
24.84 252.95 268.47 763,450 210.30 386.00 217.6
24.11 230.85 269.36 347,075 210.30 386.00 238.89
24.39 232.70 269.99 505,450 210.30 386.00 268.51
24.68 235.45 270.86 540,925 210.30 386.00 303.08
24.99 222.05 272.02 656,850 210.30 386.00 276.43
24.14 219.65 273.77 594,325 210.30 386.00 233.23
23.82 233.25 275.52 322,050 210.30 386.00 229.33
23.81 239.10 276.19 260,725 210.30 386.00 231
23.34 235.45 276.80 188,175 210.30 386.00 234.4
23.04 236.20 277.23 356,600 210.30 386.00 231.19
22.78 221.25 278.15 223,125 210.30 386.00 230.04
22.87 217.20 278.91 427,675 210.30 386.00 225.7
22.79 224.15 280.55 364,075 214.05 386.00 223.26
22.98 237.65 281.64 279,400 214.05 386.00 227.62
23.30 244.45 282.31 384,475 214.05 386.00 234.91
22.87 242.40 283.35 520,800 214.05 386.00 221.4
22.96 243.75 284.66 778,375 214.05 386.00 253.97
23.29 226.15 287.01 674,250 214.05 386.00 318.59
22.54 220.50 290.24 245,700 214.05 386.00 246.43
22.76 228.25 291.48 524,900 214.05 386.00 232.56
22.76 223.20 294.32 313,675 222.50 386.00 202.96
22.46 241.40 295.85 211,200 230.05 386.00 192.67
22.82 238.20 296.79 237,575 230.05 386.00 200.98
22.68 240.40 297.93 440,750 230.05 386.00 197.7
22.51 240.75 300.33 342,800 237.90 386.00 189.81
22.69 247.40 302.04 432,275 239.30 386.00 177.52
23.17 265.20 304.11 164,125 257.40 386.00 169.77
23.23 274.15 304.63 194,050 257.40 386.00 167.26
23.28 269.40 305.25 208,225 257.40 386.00 169.33
23.15 269.35 306.02 320,650 257.40 386.00 173.16
24.01 265.00 307.34 424,400 257.40 386.00 170.85
23.79 277.15 308.98 208,275 266.00 386.00 156.08
24.04 276.65 309.76 249,950 266.00 386.00 151.59
23.31 275.00 310.74 198,025 272.00 386.00 154.45
23.70 284.95 311.35 146,575 276.80 386.00 143.7
22.97 286.50 311.78 124,425 276.80 386.00 140.12
22.89 289.05 312.09 224,625 276.80 386.00 141.7
23.46 299.85 312.77 97,450 283.05 386.00 138.12
23.66 303.50 312.93 135,625 283.05 386.00 137.39
22.62 300.80 313.14 182,275 283.05 386.00 128.95
23.21 305.20 313.31 191,875 283.05 386.00 127.54
22.98 296.80 313.55 312,825 283.05 386.00 135.01
21.79 301.70 314.23 276,925 283.05 386.00 135.76
22.92 305.50 314.42 390,275 283.05 386.00 139.97
23.38 318.75 314.91 405,250 283.05 386.00 138.03
23.48 336.15 314.16 314,525 283.05 386.00 136.56
24.36 342.90 312.83 607,975 283.05 386.00 135.48
24.12 332.20 309.78 474,050 283.05 386.00 140.52
23.32 313.30 308.56 161,300 283.05 386.00 148.39
23.35 307.05 308.55 562,600 283.05 386.00 146.72
22.97 311.55 308.60 363,550 283.05 386.00 140.07
23.51 314.00 307.58 318,350 283.05 386.00 146.36
23.73 306.00 306.75 314,450 283.05 386.00 142.24
23.84 307.00 306.66 460,500 283.05 386.00 156.59
23.86 303.05 306.49 275,625 283.05 386.00 132.42
24.14 301.05 306.94 255,925 283.05 386.00 124.82
24.64 298.00 307.44 480,825 283.05 386.00 114.67
24.64 297.70 309.27 471,450 283.05 386.00 88.14
25.13 308.60 307.38 536,825 283.05 386.00 58.89
25.54 289.10 310.96 602,675 283.05 386.00 45.71
OI
3,810,275
4,059,150
4,245,000
5,274,225
5,871,175
6,331,000
7,860,300
8,222,025
6,999,525
5,764,100
5,014,950
4,449,250
3,957,475
3,516,325
3,234,375
3,068,175
2,521,725
2,207,550
2,115,925
2,078,900
2,030,250
1,820,325
1,789,150
1,842,100
1,758,275
1,798,775
1,771,675
1,722,575
1,735,050
1,717,525
2,062,725
2,074,200
1,982,350
2,432,425
2,491,050
2,049,975
1,876,950
1,842,050
1,862,250
1,706,350
1,552,575
1,549,550
1,531,800
1,516,250
1,516,250
1,491,525
1,580,600
1,795,200
1,394,200
1,275,575
1,280,225
1,278,675
1,326,400
1,298,875
1,300,450
1,287,425
1,209,875
1,169,625
1,162,175
1,207,650
1,178,875
1,171,575
1,147,875
1,218,375
1,156,650
1,141,125
1,217,625
1,324,050
1,448,275
1,352,500
1,197,300
1,183,300
1,189,275
1,201,500
1,189,975
1,185,825
1,170,225
1,161,475
1,177,150
1,203,325
1,154,775
1,271,800
1,504,000
1,244,725
1,194,900
1,088,525
1,051,575
1,081,425
1,069,650
1,041,300
997,125
969,275
960,275
967,700
981,475
973,150
920,100
903,975
914,225
875,600
862,750
868,425
855,550
852,950
822,600
817,550
844,400
847,075
862,200
855,225
849,975
846,075
864,175
892,450
886,450
862,575
885,175
870,375
921,925
835,075
807,775
771,325
675,975
570,875
523,525