CALLS PUTS

OI CHNG IN OVOLUME IV LTP CHNG BID QTY BID ASK

- - - - - - 1,500 2,892.50 3,134.45
1- - - 3,071.00 - 1,800 2,912.60 3,033.50
- - - - - - 1,500 2,798.70 3,044.00
- - - - - - 1,800 2,814.40 3,064.30
- - - - - - 1,800 2,764.70 2,967.15
- - - - - - 1,800 2,714.45 2,785.05
- - - - - - 1,500 2,582.40 2,829.30
- - - - - - 1,500 2,552.50 2,777.10
- - - - - - 1,500 2,504.15 2,729.60
5 5 18 235.68 2,655.00 -88.2 450 2,510.60 2,578.55
- - - - - - 1,500 2,383.25 2,637.30
- - - - - - 1,800 2,412.60 2,527.75
- - - - - - 1,800 2,364.60 2,433.85
- - - - - - 1,800 2,314.80 2,427.60
- - - - - - 3,250 2,183.65 2,425.80
- - - - - - 1,800 2,217.30 2,284.00
- - - - - - 1,800 2,164.20 2,322.90
- - - - - - 1,800 2,113.75 2,267.70
- - - - - - 1,500 1,976.05 2,224.25
40 - - - 2,253.85 - 400 2,028.45 2,083.20
- - - - - - 1,800 1,965.60 2,035.35
- - - - - - 1,500 1,850.35 2,076.80
- - - - - - 1,500 1,812.80 2,010.10
7 -5 10 218.48 2,028.00 38.5 200 1,835.20 1,872.85
- - - - - - 50 1,719.45 1,917.50
- - - - - - 1,750 1,663.20 1,896.30
- - - - - - 1,800 1,663.70 1,817.70
- - - - - - 1,800 1,617.75 1,683.45
- - - - - - 1,800 1,565.35 1,638.70
66 -30 32 84.63 1,553.55 -176.45 600 1,530.95 1,559.80
3- - - 1,661.10 - 1,800 1,467.40 1,538.55
- - - - - - 1,800 1,416.10 1,486.00
19 - - - 1,556.70 - 100 1,372.65 1,431.70
- - - - - - 100 1,327.70 1,380.00
3- - - 1,461.70 - 200 1,263.30 1,332.95
32 - - - 1,250.00 - 150 1,222.95 1,278.70
- - - - - - 200 1,166.60 1,232.15
22 -2 3 103.17 1,198.65 -41.75 150 1,127.40 1,179.25
11 - - - 1,099.50 - 100 1,080.95 1,123.50
2,228 -433 1,096 - 1,046.45 -208.05 250 1,047.65 1,054.80
29 - - - 1,164.35 4.95 3,350 976.25 1,029.90
70 -17 38 66.27 963.35 -186.65 250 936.8 956.5
- - - - 870.7 - 3,000 879.95 911.25
 31 -17 39 83.31 900 -160.15 300 833.8 870.25
11 10 24 40.81 800 -205.05 400 792.5 832.1
80 -45 97 - 747.55 -202.45 850 736.4 763.75
10 6 28 44.08 705 -172.4 4,850 669.35 729.4
260 -16 108 - 644.35 -210 200 618.3 683.1
24 2 11 - 583.35 -194.65 300 575.15 606.25
1,609 130 3,747 31.11 551 -207.2 150 550.1 551
86 15 126 38.5 511.25 -163.75 550 474.95 506.75
414 -90 1,376 30.82 455.15 -198.3 50 450.35 453.6
260 18 244 25.96 402.9 -143.3 550 388.55 404.35
1,508 -492 4,730 24.11 353.8 -200.2 150 351.35 353.85
486 -241 3,577 19.44 301.7 -205.55 50 301.85 304.45
2,651 -646 48,472 17.31 252.3 -205.35 50 253.6 255.8
1,216 646 22,485 17.06 206.2 -205.35 50 206.15 208
5,880 918 207,519 15.97 160.75 -199.65 50 162 163.4
3,711 1,344 171,837 15.57 120 -193.4 50 119.1 122.35
53,628 32,926 1,564,530 15.96 87 -177.5 100 85.4 87
48,540 43,841 1,567,712 15.41 57 -162.1 100 55.7 57
210,703 185,693 4,514,610 14.96 34.2 -142.4 100 34.2 35
127,144 110,492 3,143,290 15.45 21 -116.55 11,000 21 21.95
308,586 110,028 5,827,138 16.6 14 -88.3 43,050 14 14.2
167,715 99,702 3,357,085 17.32 8.7 -65.6 950 8.7 9.15
255,532 109,750 4,401,409 18.31 5.75 -45.35 350 5.7 5.75
136,112 72,231 2,383,111 19.3 3.85 -29.05 550 3.75 3.85
178,456 51,676 2,859,117 21.39 3.5 -16.45 12,200 3 3.25
72,878 -12,885 1,469,795 22.71 2.7 -8.65 7,500 2.5 2.6
203,345 40,377 2,102,887 24.33 2.3 -4.15 13,050 2.3 2.5
75,094 -11,050 927,548 26.34 2.2 -1.2 100 1.9 2.25
124,348 9,881 1,210,323 27.76 1.85 -0.1 150 1.75 2
43,026 -8,640 359,963 30.52 2.15 0.75 150 1.5 2.3
87,032 -2,902 768,842 31.52 1.7 0.5 800 1.7 1.85
23,150 3,671 174,354 35.37 2.45 1.25 1,800 1.45 2.5
75,956 -11,124 634,367 36.74 2.15 0.95 7,650 1.6 2
8,148 -3,923 67,167 38.38 2 0.95 900 1.1 2.05
25,217 -11,003 259,137 39.32 1.65 0.55 1,800 1.25 1.95
5,335 -172 85,243 41.26 1.65 0.6 1,100 1.15 1.95
96,026 1,242 685,482 43.84 1.85 0.75 22,350 1.85 1.9
1,251 -1,567 25,833 45.77 1.85 0.85 1,800 1.45 1.85
25,687 4,642 125,076 45.37 1.25 0.25 50 1.25 1.7
2,100 -724 20,277 49.92 1.95 0.95 50 0.85 1.95
100,533 -31,353 273,736 50.91 1.7 0.6 1,800 1.15 1.7
1,724 -814 18,734 53.15 1.8 0.9 850 1.25 1.85
15,455 7,884 74,021 50.63 0.9 0.1 3,550 0.9 1.6
730 -13 15,849 54.62 1.3 0.5 1,800 0.85 1.45
25,077 -593 60,205 54.07 0.9 0.2 300 0.9 1.5
 865 212 11,012 56.74 1.05 0.35 200 1 1.4
45,499 8,099 179,467 60.42 1.4 0.7 3,100 1.15 1.4
2,665 -381 12,528 62.18 1.4 0.85 450 0.8 1.4
8,024 - 22,481 61.18 0.95 0.4 100 0.9 1
223 18 1,220 61.7 0.8 0.25 1,000 0.8 3
5,529 -100 15,967 64.87 1 0.45 100 1.05 1.6
382 18 860 67.56 1.15 0.6 1,750 1 1.4
2,942 -7 12,902 66.59 0.8 0.35 2,900 0.7 1.4
182 -76 983 68.64 0.85 0.3 100 0.55 2.85
929 -25 5,766 71.47 1 0.5 500 0.75 1
108 -174 1,060 70.45 0.7 0.2 100 0.7 1.9
35,073 5,538 92,638 75.85 1.15 0.7 8,300 1 1.15
68 2 298 69.74 0.4 - 1,800 0.55 1.2
118 45 498 73.39 0.55 0.15 100 0.55 1.4
131 9 360 77.72 0.8 0.4 3,600 0.55 1.4
517 126 1,304 77.66 0.65 0.25 100 0.65 1.3
75 -49 190 80.32 0.75 0.3 1,800 0.7 1.2
244 51 536 83.37 0.9 0.4 14,900 0.9 1.1
123 -79 261 82.23 0.65 0.05 1,800 0.7 1.2
201 34 192 85.97 0.85 0.4 300 0.75 1.05
65 -6 78 88.49 0.95 0.55 1,800 0.65 0.95
5,972 2,094 19,616 90.51 1 0.6 1,250 1 1.3
65 -25 188 92.51 1.05 0.55 2,250 0.7 1.1
208 64 342 94.94 1.15 0.7 1,800 0.75 1.15
203 40 398 95.58 1.05 0.45 1,800 0.65 1.05
236 -203 703 97.11 1.05 0.65 1,000 0.7 1.05
123 5 266 95.4 0.75 0.25 1,700 0.75 1
454 268 938 99.15 0.95 0.5 1,100 0.7 1.2
142 -35 174 101.16 1 0.65 1,800 0.8 1.2
443 194 1,283 102.66 1 0.55 100 0.75 1
314 -46 569 104.66 1.05 0.6 150 0.75 1.3
23,537 5,636 40,247 106.15 1.05 0.65 14,950 1.05 1.1
7,205 1,894 9,432 106.57 0.95 0.55 50 0.7 0.95
ASK QTY STRIKE BID QTY BID ASK ASK QTY CHNG LTP IV VOLUME
1,500 15,050.00 21,500 0.2 0.25 2,450 -0.2 0.2 109.69 4,740
1,500 15,100.00 19,500 0.15 0.2 17,950 -0.25 0.15 105.44 4,756
2,500 15,150.00 1,250 0.25 0.5 6,800 -0.15 0.25 107.9 221
4,250 15,200.00 550 0.2 0.45 1,800 -0.25 0.2 104.12 564
2,500 15,250.00 750 0.35 0.5 950 -0.15 0.35 107.13 180
1,800 15,300.00 4,200 0.2 0.5 1,800 -0.25 0.25 102.27 761
3,300 15,350.00 2,500 0.25 0.75 1,500 -0.25 0.25 100.4 217
1,500 15,400.00 1,750 0.2 0.25 50 -0.05 0.45 103.66 200
1,500 15,450.00 150 0.25 0.6 250 0.1 0.6 104.44 220
450 15,500.00 175,450 0.2 0.25 33,900 -0.3 0.2 93.1 29,421
1,500 15,550.00 1,800 0.2 0.8 300 -0.15 0.3 94.41 62
1,500 15,600.00 650 0.2 0.5 50 -0.1 0.5 96.83 181
1,800 15,650.00 500 0.15 0.75 1,500 -0.15 0.4 92.98 20
1,500 15,700.00 2,250 0.25 0.4 3,000 -0.35 0.25 87.42 255
1,500 15,750.00 2,800 0.2 0.75 850 -0.25 0.5 91 18
1,800 15,800.00 2,850 0.2 0.55 1,900 - 0.55 89.87 393
1,500 15,850.00 450 0.25 0.6 50 -0.2 0.4 85.36 90
1,500 15,900.00 5,850 0.35 0.5 1,000 -0.25 0.45 84.37 578
2,500 15,950.00 1,200 0.2 0.85 500 -0.3 0.2 76.8 114
300 16,000.00 212,250 0.25 0.3 11,400 -0.4 0.3 77.65 32,681
1,800 16,050.00 600 0.4 1.2 500 -0.25 0.4 77.79 149
1,500 16,100.00 5,950 0.3 0.75 1,800 -0.5 0.35 74.99 268
1,500 16,150.00 1,300 0.35 0.6 50 -0.55 0.35 73.12 172
200 16,200.00 1,400 0.25 0.6 7,500 -0.55 0.25 69.16 12,682
2,500 16,250.00 800 0.3 0.55 300 -0.25 0.35 69.4 127
1,500 16,300.00 1,500 0.25 1.7 500 -0.6 0.3 66.6 1,101
2,500 16,350.00 1,800 0.25 0.9 300 -0.45 0.4 66.51 93
3,600 16,400.00 3,500 0.35 0.5 200 -0.65 0.35 63.83 5,308
3,600 16,450.00 1,600 0.35 0.55 50 -0.65 0.35 61.98 293
600 16,500.00 54,450 0.35 0.4 18,300 -0.6 0.4 60.89 73,857
3,600 16,550.00 22,400 0.2 0.55 50 -0.55 0.35 58.28 688
3,600 16,600.00 21,600 0.3 0.4 550 -0.65 0.35 56.43 3,231
100 16,650.00 5,400 0.25 0.75 250 -0.7 0.25 52.91 309
100 16,700.00 17,800 0.35 0.45 100 -0.6 0.35 52.74 3,566
200 16,750.00 12,500 0.3 0.5 3,200 -0.65 0.3 50.15 1,826
150 16,800.00 37,500 0.35 0.65 3,600 -0.6 0.45 50.27 18,459
200 16,850.00 26,350 0.35 0.4 1,400 -0.65 0.35 47.19 9,776
250 16,900.00 101,700 0.4 0.45 47,250 -0.55 0.45 46.5 33,078
100 16,950.00 9,900 0.45 0.5 3,700 -0.65 0.45 44.61 10,936
200 17,000.00 81,300 0.45 0.5 100 -0.75 0.45 42.72 280,294
4,150 17,050.00 32,700 0.45 0.55 3,600 -0.7 0.45 40.83 14,014
100 17,100.00 116,350 0.45 0.55 5,450 -0.55 0.55 39.77 56,040
3,550 17,150.00 22,050 0.5 0.55 3,800 -0.65 0.55 37.84 13,456
 550 17,200.00 3,650 0.55 0.6 3,600 -0.65 0.55 35.91 88,900
50 17,250.00 25,100 0.55 0.7 14,800 -0.6 0.7 34.92 21,691
850 17,300.00 15,050 0.6 0.65 16,150 -0.65 0.65 32.65 158,939
150 17,350.00 20,300 0.6 0.85 15,550 -0.7 0.65 30.67 32,059
200 17,400.00 4,500 0.7 0.8 1,500 -0.55 0.95 30.05 210,872
300 17,450.00 20,900 0.75 1 37,000 -0.75 0.75 27.15 54,661
550 17,500.00 350 0.95 1 134,250 -0.6 1 26.07 815,617
850 17,550.00 800 0.8 1.2 250 -0.55 1.15 24.43 143,965
50 17,600.00 13,900 1 1.4 100 -0.95 1 21.84 667,601
300 17,650.00 650 1.2 1.35 7,050 -0.9 1.35 20.58 347,802
50 17,700.00 24,100 1.6 1.8 1,950 -0.85 1.75 19.11 1,299,072
100 17,750.00 50 2.05 2.25 62,400 -0.65 2.25 17.51 850,249
50 17,800.00 50 3.65 3.75 450 0.35 3.7 16.61 2,467,104
50 17,850.00 50 6.1 6.55 200 1.85 6.1 15.67 1,756,706
50 17,900.00 26,200 11 11.6 1,100 5.35 11 15.13 3,713,143
50 17,950.00 50 20 20.3 550 12.5 20.3 14.95 2,590,742
1,000 18,000.00 150 34.5 35 750 23.5 35 14.8 6,153,958
6,250 18,050.00 50 54.55 56 2,850 39.35 55.8 14.53 3,290,318
1,300 18,100.00 50 82.95 84.05 50 60.1 84.05 14.33 5,527,342
100 18,150.00 300 118.85 121.35 50 83.95 118.85 13.99 2,404,554
4,000 18,200.00 150 162.1 163.85 200 113.2 164 15.71 3,539,854
2,400 18,250.00 50 206.4 208.65 50 136.95 209 16.29 822,964
800 18,300.00 150 253.3 255.3 50 154.05 252.35 11.17 853,442
300 18,350.00 150 301.8 303.55 50 172.7 303.15 15.54 138,798
300 18,400.00 150 350.4 352.95 150 181.65 349.6 - 190,446
200 18,450.00 1,100 396.7 403.35 900 193.8 401.85 - 17,808
1,450 18,500.00 150 449.45 452.9 250 195.2 448.7 - 44,780
500 18,550.00 500 497.95 511.65 300 206.3 502 16.49 3,037
500 18,600.00 250 547.75 553.2 400 206.55 550.5 - 9,169
500 18,650.00 100 585.75 610.85 100 213.25 602.85 27.08 652
550 18,700.00 100 639.85 653.45 150 200.75 649.95 - 2,392
2,200 18,750.00 750 690.45 708.7 100 202.5 700.85 - 62
500 18,800.00 400 727 753.6 150 198.65 749.7 - 433
50 18,850.00 2,500 787.7 808.5 3,450 161.7 754.25 - 11
1,150 18,900.00 4,500 844.25 853.05 250 208.7 854.05 40.86 29
50 18,950.00 50 873.85 912.1 50 87.65 835.65 - 6
1,550 19,000.00 200 946.75 954.35 450 208.75 950.6 - 1,396
450 19,050.00 150 989.5 1,012.75 150 196.6 996.1 - 4
450 19,100.00 100 1,044.25 1,065.75 200 142.1 996 - 47
3,000 19,150.00 1,800 1,069.35 1,130.60 1,800 110.45 1,001.60 - 2
400 19,200.00 200 1,124.60 1,174.55 200 - 1,020.00 - -
200 19,250.00 150 1,172.75 1,230.60 600 - - - -
1,800 19,300.00 300 1,232.95 1,269.05 600 - 1,028.20 - -
100 19,350.00 150 1,273.80 1,319.10 650 - - - -
1,800 19,400.00 400 1,327.80 1,365.95 1,700 15.7 1,195.70 - 10
 100 19,450.00 100 1,369.35 1,420.05 100 - - - -
1,600 19,500.00 300 1,422.15 1,452.80 100 208.8 1,452.80 58.71 5
100 19,550.00 50 1,470.20 1,520.55 100 - - - -
2,300 19,600.00 200 1,519.20 1,574.20 200 180.35 1,541.00 - 1
1,500 19,650.00 1,800 1,566.40 1,630.80 1,800 - - - -
500 19,700.00 200 1,617.05 1,682.90 200 - 1,660.00 - -
500 19,750.00 1,800 1,666.30 1,740.30 1,500 - - - -
1,500 19,800.00 1,800 1,716.20 1,789.15 1,500 - - - -
300 19,850.00 1,800 1,766.10 1,834.90 1,800 - - - -
50 19,900.00 1,800 1,814.70 1,855.50 250 59.05 1,832.75 - 32
500 19,950.00 1,800 1,866.35 1,940.75 1,500 - - - -
500 20,000.00 600 1,918.75 1,954.55 600 113.85 1,849.00 - 4
550 20,050.00 1,800 1,966.40 2,047.90 1,500 - - - -
200 20,100.00 1,800 2,017.90 2,084.60 1,800 - - - -
300 20,150.00 1,800 2,067.95 2,203.15 1,000 - - - -
200 20,200.00 1,800 2,116.05 2,201.70 1,500 - - - -
500 20,250.00 1,500 1,951.85 2,262.40 1,500 - - - -
50 20,300.00 1,800 2,217.25 2,289.25 3,600 - - - -
500 20,350.00 1,800 2,267.50 2,361.50 1,500 - - - -
800 20,400.00 1,800 2,315.00 2,519.60 1,500 - - - -
150 20,450.00 1,800 2,363.35 2,435.80 1,800 - - - -
500 20,500.00 300 2,418.35 2,458.85 300 -5 2,292.00 - -
450 20,550.00 1,800 2,463.65 2,533.70 1,800 - - - -
100 20,600.00 1,800 2,515.05 2,583.95 1,800 - - - -
1,800 20,650.00 1,800 2,566.75 2,633.30 1,800 - - - -
200 20,700.00 1,800 2,617.35 2,686.20 1,800 - - - -
200 20,750.00 1,800 2,667.15 2,733.85 1,800 - - - -
400 20,800.00 1,800 2,716.55 2,806.95 2,800 - - - -
450 20,850.00 1,750 2,452.50 2,894.85 1,000 - - - -
100 20,900.00 1,750 2,497.45 2,912.00 1,000 - - - -
450 20,950.00 5,350 2,542.45 3,004.40 1,000 - - - -
1,900 21,000.00 300 2,908.95 2,995.15 300 - - - -
150 21,050.00 1,750 2,630.45 3,073.20 1,000 - - - -
CHNG IN OOI
240 2,769
2,250 3,246
49 322
63 455
1 132
-348 246
27 109
-10 100
46 113
-3,665 10,253
-6 41
-69 270
-9 11
-27 665
-1 27
59 185
11 86
10 912
12 45
-2,720 26,339
-14 353
-61 1,946
-20 121
11,941 13,987
-3 18
-162 1,017
-9 51
-9 7,268
-17 143
-16,187 36,962
-143 220
-330 2,065
-110 194
-787 4,656
-84 446
-989 6,690
169 1,201
-437 8,114
29 1,790
-38,614 44,466
-250 912
-218 8,753
-181 2,371
 -3,349 14,434
-831 4,154
-1,007 30,272
706 5,183
-6,731 33,403
74 6,344
-16,467 80,004
-7,921 10,483
824 71,711
-4,763 17,724
-48,126 103,718
22,556 55,473
9,809 115,992
16,776 61,918
30,838 117,475
9,679 67,786
-29,194 152,484
-11,140 47,862
-37,243 87,446
-46,246 25,917
-130,701 57,755
-20,077 11,365
-25,180 12,608
-2,514 8,463
-3,578 5,860
-1,659 2,349
-2,105 4,802
-256 404
-1,026 1,648
16 375
-109 1,117
-28 112
-43 824
2 64
-3 77
1 18
46 1,058
- 49
18 35
- 15
- 24
- -
- 6
- -
10 13
- -
-1 44
- -
-1 10
- -
- 18
- -
- -
- -
9 9
- -
- 15
- -
- -
- -
- -
- -
- -
- -
- -
- -
- 6
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
CALLS PUTS
OI CHNG IN OVOLUME IV LTP CHNG BID QTY BID ASK
- - - - - - 1,800 3,164.30 3,344.35
1- - - 3,071.00 - 1,800 3,113.40 3,188.70
- - - - - - 1,500 2,768.00 3,232.70
- - - - - - 1,800 3,015.90 3,184.65
- - - - - - 1,800 2,966.20 3,040.50
- - - - - - 1,800 2,914.35 3,084.55
- - - - - - 1,500 2,581.45 3,031.20
- - - - - - 1,800 2,818.30 2,980.75
- - - - - - 1,800 2,765.85 2,840.45
- - - - - - 450 2,722.45 2,777.95
- - - - - - 1,800 2,667.35 2,823.60
- - - - - - 1,800 2,616.70 2,776.30
- - - - - - 1,800 2,567.95 2,720.85
- - - - - - 1,800 2,517.65 2,667.40
- - - - - - 1,800 2,466.75 2,616.85
- - - - - - 1,800 2,416.20 2,564.35
- - - - - - 1,800 2,366.65 2,440.25
- - - - - - 1,800 2,315.10 2,390.25
- - - - - - 1,800 2,267.70 2,340.60
40 - 12 92.66 2,253.85 94.85 100 2,245.30 2,254.55
- - - - - - 1,800 2,168.20 2,238.65
- - - - - - 1,800 2,118.45 2,253.10
- - - - - - 1,800 2,069.25 2,203.10
12 - - - 1,989.00 -0.5 100 2,018.90 2,072.65
- - - - - - 1,800 1,966.10 2,097.65
- - - - - - 1,800 1,916.60 2,045.90
- - - - - - 1,800 1,865.85 1,995.35
- - - - - - 1,800 1,817.15 1,938.70
- - - - - - 1,800 1,767.15 1,841.85
96 - - - 1,730.00 - 450 1,718.00 1,786.35
3- - - 1,661.10 - 1,800 1,663.45 1,737.15
- - - - - - 200 1,622.40 1,672.65
19 -1 1- 1,556.70 - 1,500 1,479.20 1,745.55
- - - - - - 200 1,515.15 1,572.60
3- - - 1,461.70 - 1,800 1,471.25 1,536.35
32 - - - 1,250.00 - 600 1,419.10 1,477.45
- - - - - - 1,800 1,367.65 1,435.10
24 - - - 1,240.40 - 200 1,348.00 1,369.30
11 - - - 1,099.50 - 1,800 1,269.90 1,329.60
2,661 48 780 53.56 1,252.35 43.2 50 1,248.45 1,255.85
29 - - - 1,164.35 4.95 1,800 1,168.00 1,232.65
87 -8 9 47.57 1,150.00 35.75 100 1,139.20 1,172.75
- - - - 870.7 - 1,800 1,069.60 1,136.30
 48 -1 5 41.45 1,047.70 57.7 50 1,042.35 1,064.90
1 1 1 46.28 1,005.05 121.4 1,800 969.85 1,005.90
125 -14 17 40.29 950 39.15 100 943.5 960.5
4- 1- 877.4 - 1,800 869.05 933.05
276 -16 110 39.71 854 48.75 150 843.6 861.2
22 -5 7- 778 19.05 3,850 770.5 811.55
1,479 39 1,664 36.22 754.65 47.45 100 751.25 756.85
71 -3 7- 675 12.55 3,950 671.75 711.5
504 -35 637 32.9 655.8 43.4 450 644.55 664.35
242 -2 17 - 546.2 -9.85 150 579.25 623.15
2,000 -229 2,237 29.33 556.85 42.45 200 551.9 557.05
727 -70 666 26.28 504.9 38.95 450 471.55 514.7
3,297 -1,374 14,196 25.19 457.05 46.75 550 454 458.25
570 -124 2,315 22.64 406.15 33.55 50 404.2 416.75
4,962 414 34,358 21.53 358.85 36.25 100 356 358.85
2,367 -210 18,928 19.53 309.7 33.15 50 309 312.75
20,702 -1,327 369,001 18.94 265.45 30.6 1,050 264 265
4,699 -1,538 170,306 17.57 220 26.8 150 217.7 220
25,010 -15,030 1,069,839 15.79 174.3 17.65 50 174.5 178
16,652 -8,076 1,131,477 15.18 136 11.85 1,400 136 138
198,558 30,041 4,215,106 14.49 101.05 5.4 450 101.05 103
68,013 8,134 2,018,627 14.46 74.2 2.4 3,600 73 74.5
145,782 16,343 2,765,932 14.15 51 -2.1 8,050 50 51
63,881 11,372 1,153,240 13.58 31.8 -5.7 250 31.8 32.45
126,780 15,862 1,766,977 13.39 19.35 -6.4 50 19.2 19.35
85,763 22,915 939,199 13.12 10.75 -6.05 200 10.7 10.75
162,968 29,097 1,370,392 13.15 6 -5 3,000 5.8 6.1
86,144 20,591 665,012 13.12 3.1 -3.9 350 3.1 3.15
114,467 -9,377 886,224 13.59 1.9 -2.65 34,100 1.7 1.9
51,666 -3,655 381,162 14.37 1.4 -1.5 26,900 1.3 1.4
89,934 -4,976 484,119 15.57 1.2 -0.8 9,050 1.2 1.25
19,479 -3,534 118,576 17 1.2 -0.6 51,200 1.1 1.3
87,080 6,040 268,610 18.3 1.15 -0.4 87,450 1.1 1.15
12,071 391 48,295 19.68 1.15 -0.2 71,300 1 1.15
36,220 -3,211 158,533 20.81 1.05 -0.25 44,550 1.05 1.3
5,507 -586 34,033 22.53 1.2 - 14,650 0.95 1.1
94,784 10,518 259,004 23.48 1.05 -0.25 27,950 1 1.05
2,818 58 19,343 24.65 1 -0.15 19,300 0.9 1
21,045 -2,582 80,153 25.79 0.95 -0.1 82,700 0.9 0.95
2,824 -193 21,705 26.52 0.8 -0.25 35,850 0.8 1.05
131,886 47,024 181,514 28.51 1 -0.1 77,550 0.95 1
2,538 81 23,572 28.81 0.75 -0.2 4,050 0.75 1.05
7,571 -1,211 44,323 30.03 0.75 -0.2 14,400 0.7 0.75
743 52 15,111 31.01 0.7 -0.25 2,950 0.65 0.75
25,670 3,283 41,292 32.22 0.7 -0.2 13,400 0.65 0.7
 653 135 13,763 32.86 0.6 -0.15 15,950 0.55 0.7
37,400 2,523 95,240 34.32 0.65 -0.15 7,150 0.65 0.7
3,046 274 13,795 34.54 0.5 -0.15 5,650 0.5 0.55
8,024 133 20,282 36.03 0.55 -0.1 16,750 0.5 0.55
205 -13 850 36.82 0.5 -0.15 1,500 0.5 0.6
5,629 331 10,509 37.55 0.45 -0.15 9,900 0.45 0.5
364 -11 455 39.06 0.5 -0.15 1,600 0.5 0.55
2,949 -81 7,366 39.77 0.45 -0.15 550 0.45 0.5
258 47 425 40.86 0.45 -0.15 5,150 0.45 0.75
954 -24 1,545 41.49 0.4 -0.2 8,200 0.4 0.5
282 -45 165 43.49 0.5 -0.2 5,400 0.4 0.85
29,535 -1,225 50,806 43.64 0.4 -0.25 96,200 0.4 0.45
66 -19 192 44.16 0.35 -0.25 1,800 0.35 0.5
73 -152 1,061 45.77 0.4 -0.25 1,800 0.4 0.45
122 -14 221 46.26 0.35 -0.25 1,850 0.3 0.6
391 - 1,166 46.65 0.3 -0.3 8,300 0.3 0.4
124 -16 132 49.46 0.45 -0.25 1,550 0.3 0.7
193 45 970 51.02 0.5 -0.1 3,300 0.5 0.55
202 -28 184 52.55 0.55 - 1,600 0.55 0.75
167 -72 688 52.04 0.4 -0.2 3,200 0.4 0.6
71 - 55 52.44 0.35 -0.25 750 0.35 0.8
3,878 66 15,213 54.1 0.4 -0.15 900 0.4 0.45
90 -3 49 53.74 0.3 -0.35 5,850 0.3 0.5
144 35 365 56.13 0.4 -0.2 2,650 0.4 0.55
163 56 187 56.47 0.35 -0.2 1,500 0.35 0.7
439 - 453 57.47 0.35 -0.25 2,200 0.35 0.4
118 -5 54 60.37 0.5 -0.1 1,800 0.35 0.6
186 39 497 60.16 0.4 -0.25 2,100 0.4 0.5
177 -11 348 59.65 0.3 -0.3 1,500 0.3 0.5
249 94 735 62.8 0.45 -0.15 50 0.4 0.5
360 -30 160 64.41 0.5 -0.15 1,650 0.35 0.5
17,901 -509 27,091 63.38 0.35 -0.3 30,650 0.35 0.4
5,311 482 6,532 64.35 0.35 -0.25 32,300 0.35 0.4
ASK QTY STRIKE BID QTY BID ASK ASK QTY CHNG LTP IV VOLUME
1,500 15,050.00 35,750 0.3 0.4 100 -0.05 0.3 84.45 2,642
3,600 15,100.00 5,500 0.3 0.45 1,300 -0.1 0.3 83.11 588
1,500 15,150.00 1,800 0.3 0.9 900 -0.15 0.3 81.76 131
1,500 15,200.00 1,800 0.35 0.5 3,000 -0.05 0.4 82.41 677
1,800 15,250.00 1,800 0.3 0.55 1,600 0.15 0.55 83.37 61
1,500 15,300.00 3,000 0.35 0.5 3,000 0.1 0.55 81.97 942
1,500 15,350.00 1,500 0.25 0.5 50 -0.25 0.35 77.42 120
1,500 15,400.00 1,850 0.4 0.55 300 -0.05 0.4 76.96 132
1,800 15,450.00 600 0.4 0.8 1,800 -0.1 0.4 75.6 156
450 15,500.00 35,050 0.35 0.4 1,000 - 0.4 74.25 16,134
1,500 15,550.00 1,000 0.4 0.6 500 -0.15 0.4 72.9 60
1,500 15,600.00 250 0.5 0.75 1,700 -0.05 0.5 73 489
1,500 15,650.00 450 0.45 0.6 500 -0.1 0.5 71.63 13
1,500 15,700.00 900 0.45 0.6 1,500 -0.05 0.45 69.59 313
1,500 15,750.00 1,800 0.35 0.75 50 -0.15 0.75 71.6 30
1,500 15,800.00 3,000 0.3 0.6 500 - 0.6 68.7 267
1,500 15,850.00 1,650 0.5 0.85 1,600 -0.3 0.55 66.77 48
1,500 15,900.00 6,000 0.45 0.85 1,200 -0.1 0.65 66.45 719
1,500 15,950.00 1,600 0.45 0.9 500 -0.2 0.45 62.86 65
150 16,000.00 1,200 0.55 0.6 1,500 -0.2 0.55 62.68 24,132
1,500 16,050.00 700 0.6 0.95 500 -0.1 0.6 61.83 59
1,500 16,100.00 1,200 0.65 1.15 500 -0.1 0.65 60.93 445
1,500 16,150.00 1,250 0.5 0.95 3,500 0.15 0.9 61.54 38
100 16,200.00 2,300 0.65 0.8 5,400 -0.1 0.65 58.19 1,478
1,500 16,250.00 1,750 0.45 1.15 50 -0.5 0.45 54.84 45
1,500 16,300.00 400 0.65 1 2,650 -0.3 0.65 55.44 597
1,500 16,350.00 200 0.8 0.95 700 -0.15 0.8 55.23 111
1,500 16,400.00 750 0.85 1.05 4,500 -0.1 0.85 54.17 3,379
1,500 16,450.00 1,800 0.6 1.4 50 -0.15 0.75 52.1 263
450 16,500.00 23,700 0.9 0.95 1,800 -0.1 0.95 51.99 47,415
1,500 16,550.00 5,950 0.55 1.05 150 -0.15 0.85 49.99 551
200 16,600.00 750 0.9 1.5 200 0.45 1.5 51.77 2,400
1,000 16,650.00 3,550 0.7 - - -0.15 0.85 47.2 347
200 16,700.00 200 0.85 1.1 500 - 1.1 47.12 4,643
1,500 16,750.00 3,600 0.7 1.75 1,000 -0.15 0.85 44.41 724
600 16,800.00 3,450 1 1.15 4,450 -0.05 1 43.79 9,598
1,500 16,850.00 4,250 1 2 50 -0.1 1 42.38 3,961
150 16,900.00 14,800 0.9 1.05 100 0.1 1.2 41.83 25,727
1,000 16,950.00 500 0.75 2 100 -0.1 1.1 39.99 11,149
650 17,000.00 14,900 1.15 1.2 4,950 -0.1 1.2 38.96 171,613
1,000 17,050.00 100 0.95 1.4 500 -0.35 0.95 36.51 8,925
100 17,100.00 35,550 0.95 1.1 2,400 -0.2 1.1 35.71 50,246
1,800 17,150.00 9,850 0.7 1.6 50 -0.6 0.7 32.55 11,347
 100 17,200.00 35,500 1 1.25 100 0.5 1.95 35.31 82,693
200 17,250.00 5,750 1.05 2 600 0.5 2 33.9 16,981
100 17,300.00 46,150 1.25 1.45 100 -0.3 1.25 30.45 110,242
400 17,350.00 1,800 1.3 2.9 1,200 -0.4 1.35 29.27 20,154
4,500 17,400.00 5,500 1.5 1.8 13,700 -0.3 1.65 28.55 150,003
150 17,450.00 750 1.35 2.1 100 -0.8 1.35 26.32 37,012
150 17,500.00 2,150 1.6 1.65 50 -0.7 1.65 25.52 334,225
2,750 17,550.00 100 1.45 2.45 150 -1.15 1.7 24.1 90,161
450 17,600.00 3,050 1.95 2 100 -1.35 1.95 23.02 378,642
150 17,650.00 100 2 2.3 100 -1.1 2.65 22.49 192,152
200 17,700.00 100 2.45 2.75 1,050 -1.9 2.85 21.11 685,722
150 17,750.00 1,400 2.85 3.4 1,000 -3 2.85 19.45 337,713
50 17,800.00 800 3.1 3.3 950 -4.5 3.1 18.03 823,105
150 17,850.00 100 4.05 4.35 100 -5.95 4.25 17.31 602,787
50 17,900.00 1,750 5.5 5.7 150 -8.5 5.75 16.51 1,076,651
100 17,950.00 250 7.6 8.1 100 -12.35 7.55 15.55 822,777
100 18,000.00 1,350 11.05 11.8 11,050 -16.55 11.05 14.96 1,985,483
1,400 18,050.00 50 16.4 16.75 200 -20.7 16.75 14.55 959,297
100 18,100.00 600 23.8 24.25 50 -26.95 23.8 13.85 2,343,676
50 18,150.00 2,050 34.35 35 50 -33.05 35 13.4 1,626,248
400 18,200.00 900 49 50 900 -39.3 50 12.87 3,592,535
1,250 18,250.00 550 70 72 400 -45.8 70 12.29 1,095,742
11,650 18,300.00 250 96.35 99 3,500 -47.8 98.8 12.27 1,131,345
50 18,350.00 100 129 131.95 850 -48.2 131.95 11.95 189,035
450 18,400.00 50 166.2 167.6 100 -53.55 165.05 9.8 213,497
50 18,450.00 50 206.65 210.1 150 -52.25 208 7.3 22,949
7,000 18,500.00 250 250.8 255.3 50 -52.55 252 - 63,469
400 18,550.00 150 298.1 301 50 -50 299.35 - 3,359
900 18,600.00 50 346.4 351.45 200 -46.5 347.4 - 8,918
8,150 18,650.00 150 394.95 422.95 450 -45.2 398.15 - 1,090
119,200 18,700.00 50 445.4 450.9 150 -38.6 450.6 - 2,798
100 18,750.00 150 490.45 501.05 50 -43.55 498.95 - 133
15,300 18,800.00 450 537.55 551 150 -40.5 545.15 - 312
1,800 18,850.00 150 593.55 603.1 150 -45.6 595.35 - 38
3,750 18,900.00 150 637.75 651.6 50 -41.35 645.55 - 26
800 18,950.00 50 694.25 703.05 3,700 -17.55 730.45 - -
10,000 19,000.00 50 744.45 750.6 100 -43.75 750.65 - 1,078
850 19,050.00 3,000 780.3 808.05 3,350 -51.5 799.5 - 125
6,850 19,100.00 100 829.55 860.55 100 -19.85 853.9 - 62
750 19,150.00 2,800 871.1 915.65 2,700 -106.35 891.15 - 6
58,750 19,200.00 200 930.15 967.85 200 - 1,020.00 - -
1,000 19,250.00 1,500 964.15 1,016.15 1,600 - - - -
26,150 19,300.00 200 1,034.60 1,050.75 200 -119.15 1,028.20 - 2
2,600 19,350.00 200 1,092.60 1,110.00 600 - - - -
1,150 19,400.00 1,500 1,111.90 1,155.90 600 - 1,180.00 - -
 2,900 19,450.00 100 1,182.90 1,221.30 600 - - - -
15,300 19,500.00 150 1,233.25 1,250.30 150 -71 1,244.00 - 6
650 19,550.00 150 1,269.20 1,312.10 100 - - - -
1,800 19,600.00 1,500 1,312.55 1,366.00 100 -17.4 1,364.75 51.19 6
2,250 19,650.00 50 1,379.75 1,430.50 150 - - - -
2,000 19,700.00 150 1,426.40 1,477.05 150 - 1,660.00 - -
1,600 19,750.00 1,800 1,464.30 1,536.80 3,600 - - - -
10,350 19,800.00 1,800 1,515.70 1,580.40 1,800 - - - -
1,650 19,850.00 1,800 1,564.30 1,629.75 1,800 - - - -
6,300 19,900.00 1,800 1,612.00 1,678.50 3,600 - - - -
2,300 19,950.00 1,800 1,665.75 1,738.25 3,600 - - - -
4,350 20,000.00 150 1,740.75 1,778.80 150 -84.85 1,735.15 - 9
50 20,050.00 1,800 1,764.15 1,829.85 1,800 - - - -
50 20,100.00 1,800 1,814.85 1,886.40 3,600 - - - -
1,650 20,150.00 1,800 1,864.55 1,930.80 1,800 - - - -
2,250 20,200.00 1,800 1,914.25 1,980.45 1,800 - - - -
1,550 20,250.00 1,800 1,964.55 2,033.95 1,800 - - - -
2,200 20,300.00 1,800 2,014.80 2,080.35 1,800 - - - -
1,500 20,350.00 1,800 2,064.15 2,130.10 1,800 - - - -
150 20,400.00 1,800 2,113.80 2,180.25 1,800 - - - -
100 20,450.00 1,800 2,165.30 2,231.15 1,800 - - - -
1,100 20,500.00 150 2,223.00 2,256.40 150 -5 2,292.00 - -
800 20,550.00 1,800 2,263.65 2,329.70 1,800 - - - -
3,000 20,600.00 1,800 2,312.65 2,459.45 1,500 - - - -
1,600 20,650.00 1,800 2,363.05 2,434.75 1,800 - - - -
1,050 20,700.00 1,800 2,412.00 2,481.35 1,800 - - - -
1,150 20,750.00 1,800 2,463.05 2,616.85 1,500 - - - -
1,250 20,800.00 1,800 2,513.00 2,579.50 1,800 - - - -
150 20,850.00 1,800 2,562.00 2,734.00 1,000 - - - -
3,000 20,900.00 1,800 2,613.25 2,786.10 2,800 - - - -
700 20,950.00 1,800 2,661.40 2,732.00 1,800 - - - -
25,700 21,000.00 150 2,710.25 2,780.45 150 - - - -
1,200 21,050.00 1,800 2,762.80 2,942.00 1,000 - - - -
CHNG IN OOI
-326 2,529
-66 996
-10 273
231 392
-5 131
424 594
35 82
-26 110
-12 67
-2,765 13,918
-16 47
-45 339
-3 20
-15 692
27 28
-13 126
-26 75
-49 902
-33 33
276 29,059
-13 367
-124 2,007
-13 141
-365 2,046
-3 21
-86 1,179
10 60
-45 7,277
39 160
12,954 53,149
15 363
-515 2,395
39 304
-1,389 5,443
42 530
-1,011 7,679
-147 1,032
-569 8,551
108 1,761
16,653 83,080
248 1,162
190 8,971
-95 2,552
 -1,492 17,783
-268 4,985
-7,385 31,279
-2,686 4,477
3,556 40,134
-2,642 6,270
-6,171 96,471
-6,882 18,404
8,521 70,887
-4,474 22,487
69,048 151,844
3,599 32,917
2,990 106,183
2,824 45,142
-20 86,637
13,762 58,107
34,566 181,678
23,769 59,002
9,411 124,689
31,409 72,163
72,572 188,456
10,444 31,442
12,012 37,788
781 10,977
1,432 9,438
591 4,008
986 6,907
-282 660
-149 2,674
163 359
-176 1,226
8 140
4 867
2 62
4 80
- 17
-7 1,012
48 49
9 17
3 15
- 24
- -
1 6
- -
- 3
- -
-4 45
- -
- 11
- -
- 18
- -
- -
- -
- -
- -
2 15
- -
- -
- -
- -
- -
- -
- -
- -
- -
- 6
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
CALLS PUTS
OI CHNG IN OVOLUME IV LTP CHNG BID QTY BID ASK
- - - - - - 1,800 3,129.65 3,213.30
1- - - 3,071.00 - 500 3,079.40 3,153.30
- - - - - - 1,800 3,028.20 3,205.85
- - - - - - 1,800 2,977.70 3,052.30
- - - - - - 1,800 2,927.45 3,092.85
- - - - - - 1,800 2,877.50 3,016.15
- - - - - - 1,800 2,828.70 2,960.95
- - - - - - 1,800 2,779.50 2,925.45
- - - - - - 1,800 2,730.55 2,874.20
- - - - - - 1,800 2,679.30 2,760.85
- - - - - - 1,800 2,628.65 2,759.55
- - - - - - 1,800 2,579.70 2,708.70
- - - - - - 1,800 2,528.80 2,666.45
- - - - - - 1,800 2,481.35 2,613.95
- - - - - - 1,800 2,430.95 2,507.45
- - - - - - 1,800 2,381.35 2,459.15
- - - - - - 1,800 2,330.25 2,412.70
- - - - - - 1,800 2,281.15 2,405.70
- - - - - - 1,800 2,230.70 2,351.85
40 - - - 2,159.00 - 250 2,181.65 2,251.65
- - - - - - 1,800 2,130.50 2,212.45
- - - - - - 1,800 2,079.25 2,221.15
- - - - - - 1,800 2,031.80 2,107.30
12 -8 16 - 1,989.00 159 300 2,009.65 2,052.00
- - - - - - 1,800 1,929.50 2,006.95
- - - - - - 1,800 1,882.65 1,955.90
- - - - - - 1,800 1,832.45 1,906.15
- - - - - - 1,800 1,780.05 1,854.65
- - - - - - 1,800 1,731.10 1,806.30
96 - - - 1,730.00 - 1,450 1,689.40 1,720.60
3- - - 1,661.10 - 1,800 1,630.60 1,701.10
- - - - - - 1,800 1,581.30 1,652.50
20 17 47 - 1,556.70 -4.65 200 1,531.35 1,584.65
- - - - - - 1,800 1,480.50 1,551.75
3- - - 1,461.70 - 200 1,431.00 1,499.35
32 - - - 1,250.00 - 200 1,382.10 1,428.35
- - - - - - 1,800 1,329.70 1,404.45
24 1 1- 1,240.40 105.4 1,000 1,282.20 1,330.10
11 - - - 1,099.50 - 200 1,235.85 1,284.10
2,613 302 677 39.29 1,217.75 91.5 250 1,183.45 1,219.40
29 19 45 33.6 1,164.35 12.75 1,000 1,135.65 1,184.30
95 - 9- 1,105.35 155.35 250 1,107.90 1,130.15
- - - - 870.7 - 1,200 1,042.45 1,080.10
 49 - 3- 990 40 150 1,002.05 1,025.75
- - - - 883.65 - 150 949 980.15
139 -12 15 27.7 915 95.95 4,100 885.25 921.05
4 1 1 35.12 877.4 187.4 2,950 853.3 876.1
292 -3 149 27.45 817.55 76.1 3,900 803.4 836.7
27 3 7- 758.95 70.75 50 760.7 770.05
1,440 4 1,966 24.85 718 81.35 150 716.45 718
74 28 39 24.68 670 93.75 1,000 655.85 672.65
539 22 1,345 23.04 619.85 89.75 50 619.5 621.95
244 87 648 22.88 572.55 79.75 3,950 558.7 579.75
2,229 -9 3,713 19.57 519.25 81.9 50 519.3 522
797 44 801 19.44 472.2 80.4 2,750 439.7 481.85
4,671 -340 20,716 18.1 423 73.3 50 422.3 425.15
694 -346 4,750 17.39 375.75 69.1 4,050 369.75 383.55
4,548 1,668 49,252 17.45 332 68 50 328.8 331.8
2,577 1,182 36,703 16 284 57.15 150 283.95 285.45
22,029 3,949 485,194 15.57 241.3 50.35 150 241.25 243
6,237 -2,178 254,254 15.67 203.6 46.1 150 201.05 204.05
40,040 -4,419 1,492,352 14.9 164 36.7 50 162.4 164
24,728 1,673 1,452,719 14.39 129 26.4 1,300 129 131
168,517 9,176 3,612,490 14.18 99.65 18.65 50 99.65 100
59,879 -1,844 1,379,597 14.05 75 12.1 100 74.05 75
129,439 -3,134 2,095,049 13.89 54.45 6.6 50 54.15 55
52,509 12,484 911,846 13.6 37.35 1.8 50 37.8 38.3
110,918 10,734 1,522,583 13.63 25.8 -0.3 900 25.75 25.95
62,848 19,957 622,775 13.4 16.3 -2.65 50 16.25 16.5
133,871 10,243 1,205,695 13.45 10.5 -3.2 100 10.5 10.95
65,553 21,658 730,907 13.46 6.5 -3 50 6.3 6.5
123,844 4,493 886,994 13.52 3.95 -2.8 100 3.95 4.1
55,321 5,115 409,151 13.74 2.5 -2.4 50 2.35 2.5
94,910 11,384 643,803 14.07 1.65 -2.1 3,000 1.65 1.7
23,013 -8,789 288,036 14.92 1.4 -1.75 2,850 1.3 1.45
81,040 -5,898 451,252 16.08 1.4 -1.4 1,450 1.35 1.4
11,680 -11,264 104,050 16.78 1.15 -1.4 24,450 1.1 1.15
39,431 -11,630 253,896 17.89 1.15 -1.15 63,800 1.15 1.25
6,093 -6,728 50,282 18.88 1.1 -1.05 20,700 1.05 1.15
84,266 10,731 406,102 20.08 1.15 -0.85 174,200 1.1 1.15
2,760 -854 22,888 21.05 1.1 -0.85 58,100 1.05 1.25
23,627 -5,327 133,229 21.99 1.05 -0.9 137,400 1 1.05
3,017 -798 18,971 23.04 1.05 -0.8 43,500 0.95 1.2
84,862 -38,346 223,324 24.09 1.05 -0.9 58,250 1.05 1.1
2,457 1,159 15,626 24.51 0.85 -0.85 35,500 0.85 1.05
8,782 2,568 61,984 25.52 0.85 -0.8 73,750 0.85 0.9
691 314 12,620 26.86 0.95 -0.65 3,600 0.9 0.95
22,387 -427 45,610 27.7 0.9 -0.7 500 0.85 1
 518 312 11,278 27.91 0.7 -0.7 30,650 0.7 0.75
34,877 2,844 148,581 29.3 0.8 -0.5 70,100 0.75 0.8
2,772 1,317 11,769 29.6 0.65 -0.5 800 0.65 0.7
7,891 2,583 24,568 30.55 0.65 -0.4 29,650 0.65 0.7
218 73 682 31.24 0.6 -0.45 250 0.6 0.65
5,298 1,042 9,975 32.43 0.65 -0.35 2,900 0.65 0.7
375 -163 2,064 33.37 0.65 -0.25 3,300 0.6 0.65
3,030 -97 9,770 34.02 0.6 -0.25 2,500 0.6 0.65
211 -23 837 34.93 0.6 -0.25 1,800 0.55 0.65
978 -517 5,473 35.54 0.55 -0.3 6,850 0.55 0.6
327 182 615 37.33 0.7 -0.25 1,800 0.55 0.7
30,760 37 52,652 37.34 0.55 -0.35 193,950 0.55 0.65
85 1 186 38.87 0.65 -0.25 1,050 0.55 0.65
225 2 791 39.45 0.6 -0.25 250 0.6 0.65
136 -54 373 39.24 0.45 -0.4 900 0.55 1
391 -56 1,841 40.88 0.55 -0.25 1,450 0.55 0.6
140 17 183 42.75 0.7 -0.25 1,000 0.65 0.95
148 14 440 42.99 0.6 -0.2 2,400 0.5 0.6
230 -55 264 43.11 0.5 -0.35 2,450 0.5 0.7
239 -22 877 44.36 0.55 -0.2 1,850 0.55 0.65
71 18 189 45.95 0.65 -0.3 3,750 0.5 0.65
3,812 199 13,140 45.67 0.5 -0.25 15,250 0.5 0.6
93 15 535 47.68 0.65 -0.35 1,450 0.55 0.7
109 -36 1,273 47.78 0.55 -0.3 3,600 0.5 0.65
107 -8 730 48.2 0.5 -0.4 3,250 0.5 0.55
439 - 2,273 49.87 0.6 -0.1 3,600 0.45 0.6
123 7 278 50.31 0.55 -0.2 550 0.55 0.75
147 -76 1,479 51.56 0.6 -0.15 100 0.55 0.6
188 5 913 51.98 0.55 -0.15 650 0.55 0.7
155 -52 1,606 52.8 0.55 -0.2 800 0.55 0.6
390 233 893 53.63 0.55 -0.15 1,800 0.45 0.75
18,410 -410 37,097 54.45 0.55 -0.2 5,300 0.55 0.6
4,829 1,102 10,131 55.27 0.55 -0.15 6,450 0.55 0.6
ASK QTY STRIKE BID QTY BID ASK ASK QTY CHNG LTP IV VOLUME
1,500 15,050.00 20,800 0.3 0.35 5,400 -0.25 0.3 68.42 7,446
500 15,100.00 16,400 0.3 0.4 4,800 -0.25 0.3 67.32 3,458
2,500 15,150.00 1,650 0.35 0.45 200 -0.2 0.35 67.08 1,786
1,800 15,200.00 1,500 0.35 0.5 3,450 -0.25 0.35 65.97 545
1,500 15,250.00 1,200 0.35 0.55 1,700 -0.25 0.35 64.87 486
1,500 15,300.00 1,850 0.35 0.5 3,000 -0.2 0.35 63.76 1,208
1,500 15,350.00 3,000 0.35 0.6 2,550 - 0.6 65.74 79
1,500 15,400.00 300 0.4 0.5 4,450 -0.1 0.4 62.28 1,754
1,500 15,450.00 1,800 0.35 0.65 900 0.05 0.65 63.93 148
1,500 15,500.00 122,000 0.35 0.4 56,250 -0.1 0.4 60.07 18,356
1,500 15,550.00 1,450 0.5 0.7 1,500 -0.05 0.5 60.16 140
1,500 15,600.00 50 0.45 0.65 5,500 -0.1 0.45 58.47 1,335
1,500 15,650.00 450 0.5 0.6 150 -0.1 0.55 58.43 38
1,500 15,700.00 650 0.45 0.7 350 -0.2 0.45 56.26 418
1,500 15,750.00 500 0.5 0.9 900 -28.85 0.9 58.93 2
1,500 15,800.00 100 0.5 0.8 3,000 -0.25 0.55 55.06 177
1,500 15,850.00 400 0.5 0.85 100 0.2 0.85 56.27 150
1,500 15,900.00 100 0.5 0.7 2,150 -0.3 0.55 52.83 1,323
1,500 15,950.00 1,200 0.5 0.9 1,900 0.2 0.9 54.27 230
250 16,000.00 31,900 0.6 0.65 1,450 -0.4 0.65 51.42 11,879
1,500 16,050.00 3,600 0.6 1 350 -0.2 0.6 49.9 757
1,500 16,100.00 100 0.55 0.75 3,600 -0.45 0.65 49.16 3,149
1,500 16,150.00 100 0.6 0.75 3,600 -57 0.65 48.04 368
1,500 16,200.00 2,900 0.6 0.75 3,600 -0.55 0.65 46.92 1,494
1,500 16,250.00 3,700 0.7 1.7 500 -0.3 0.75 46.46 700
1,500 16,300.00 1,450 0.8 0.85 50 -0.3 0.85 45.91 1,256
1,500 16,350.00 3,650 0.7 1.35 1,000 -0.45 0.7 43.88 763
1,500 16,400.00 150 0.8 0.95 1,900 -0.5 0.8 43.35 7,208
1,500 16,450.00 3,450 0.7 0.95 100 -0.25 0.95 42.98 260
300 16,500.00 3,150 0.95 1 450 -0.4 1 42.06 30,731
1,800 16,550.00 100 0.75 1.2 1,600 -0.4 0.85 40.2 948
3,600 16,600.00 100 0.75 1.05 800 -0.4 1 39.75 3,447
200 16,650.00 100 0.75 1.1 250 -0.5 0.8 37.67 373
1,800 16,700.00 50 0.8 1.25 500 -0.65 0.8 36.54 4,903
1,500 16,750.00 100 0.75 0.95 2,850 -0.5 0.85 35.64 2,371
200 16,800.00 250 0.85 0.95 550 -0.45 0.95 34.92 29,834
1,800 16,850.00 600 0.7 0.95 3,650 -0.45 0.9 33.57 8,668
200 16,900.00 168,450 0.9 1.2 1,250 -0.45 1.05 33 44,068
200 16,950.00 2,850 0.9 1.15 50 -0.35 1.15 32.17 6,027
250 17,000.00 27,400 1.2 1.3 1,050 -0.35 1.3 31.45 129,549
1,000 17,050.00 14,000 1.05 1.2 400 -0.5 1.2 29.98 6,443
200 17,100.00 77,650 1 1.05 24,300 -0.7 1.05 28.34 52,701
1,450 17,150.00 1,800 1.15 1.3 750 -0.8 1.1 27.33 13,447
 200 17,200.00 4,400 1.25 1.4 15,650 -0.9 1.25 26.57 93,552
2,600 17,250.00 10,000 1.15 1.35 50 -1 1.35 25.62 19,501
350 17,300.00 30,600 1.3 1.35 400 -1.15 1.35 24.42 189,224
150 17,350.00 10,900 1.35 1.95 150 -1.55 1.55 23.64 45,384
3,800 17,400.00 12,950 1.6 1.75 100 -2.1 1.6 22.51 215,468
50 17,450.00 400 1.85 2 19,500 -2.55 1.85 21.71 68,572
150 17,500.00 3,500 2 2.05 2,750 -3.15 2.05 20.75 426,613
1,500 17,550.00 50 2.1 2.7 2,400 -4.25 2.1 19.55 146,342
150 17,600.00 250 2.8 2.95 300 -4.85 2.8 19.09 408,130
450 17,650.00 50 3 3.4 100 -6.55 3 17.95 301,100
50 17,700.00 55,700 4.1 4.25 850 -8.3 4.1 17.52 645,435
3,900 17,750.00 4,200 5 5.2 400 -10.9 5 16.71 377,061
50 17,800.00 100 6.8 6.85 200 -13.8 6.85 16.25 867,208
4,050 17,850.00 1,250 9.3 9.4 1,600 -18 9.4 15.8 520,592
50 17,900.00 2,700 13.1 13.25 50 -23.1 13.15 15.44 1,094,930
50 17,950.00 100 18.3 18.7 50 -28.55 18.35 15.1 652,044
150 18,000.00 150 25.5 25.75 100 -34.55 26 14.9 1,934,672
100 18,050.00 150 35.1 35.45 50 -42.35 35.45 14.57 834,180
100 18,100.00 50 45.85 47 11,350 -51.65 45.85 13.9 2,439,834
3,800 18,150.00 50 62.55 63 100 -56.45 62.55 13.75 1,525,209
8,450 18,200.00 50 82 82.65 250 -64.7 82.65 13.48 2,338,178
4,300 18,250.00 100 106.25 108.95 150 -71.6 106 13.04 444,798
11,450 18,300.00 50 135.25 137.9 1,700 -76.1 137.25 13.12 585,380
200 18,350.00 50 170 171.95 150 -76.5 172.7 13.21 72,716
300 18,400.00 350 207.25 209.45 100 -83.5 208.05 12.49 94,755
750 18,450.00 150 247.1 250 300 -88.05 248.8 12.01 12,199
50 18,500.00 50 291.4 294.45 50 -84.4 294.95 12.37 42,077
100 18,550.00 300 336.6 340.9 150 -84.75 340.3 11.49 2,360
50 18,600.00 50 384.5 387.7 50 -87.35 387.3 7.46 5,661
1,650 18,650.00 50 435 440.4 1,700 -88.55 432.5 - 425
12,150 18,700.00 50 483 485.55 150 -89.45 485.2 - 1,348
1,800 18,750.00 150 531.2 543.8 150 -88.6 535 - 50
80,950 18,800.00 2,550 580.85 584.75 250 -89.2 578.7 - 482
50 18,850.00 50 631.55 640.55 1,200 -75.85 640.95 20.14 17
21,100 18,900.00 50 681.5 699.15 3,150 -86.35 684.1 - 26
100 18,950.00 3,500 728.75 759.95 3,950 -14.4 730.45 - 24
73,550 19,000.00 1,500 780 784.35 1,350 -88.25 783.85 - 1,216
50 19,050.00 50 830.35 850.85 3,650 -268.3 851 32 1
32,250 19,100.00 300 865.75 898.7 300 - 873.75 - -
100 19,150.00 1,150 911.05 948.1 1,500 - 997.5 - -
12,200 19,200.00 300 962.25 1,014.00 150 32.5 1,020.00 44.35 6
1,800 19,250.00 1,800 1,003.05 1,065.85 1,800 - - - -
17,550 19,300.00 300 1,053.95 1,109.75 50 83.1 1,147.35 56.2 4
6,050 19,350.00 1,500 1,100.00 1,161.25 1,800 - - - -
150 19,400.00 1,800 1,149.65 1,222.80 3,600 - 1,180.00 - 1
 2,900 19,450.00 1,500 1,198.85 1,261.85 1,800 - - - -
76,550 19,500.00 250 1,276.25 1,295.15 200 -18.8 1,315.00 51.7 4
900 19,550.00 1,800 1,298.00 1,367.45 3,600 - - - -
41,600 19,600.00 200 1,369.15 1,417.30 200 - 1,382.15 - -
250 19,650.00 1,800 1,401.40 1,464.40 1,800 - - - -
3,600 19,700.00 200 1,458.05 1,516.45 200 - 1,660.00 - -
2,500 19,750.00 1,500 1,500.50 1,567.80 1,800 - - - -
2,100 19,800.00 1,800 1,550.20 1,621.60 3,600 - - - -
2,600 19,850.00 1,800 1,600.10 1,661.95 1,800 - - - -
4,800 19,900.00 1,800 1,649.90 1,718.35 1,800 - - - -
2,750 19,950.00 1,800 1,700.40 1,762.40 1,800 - - - -
12,900 20,000.00 200 1,769.15 1,818.05 250 50 1,820.00 68.4 2
50 20,050.00 1,800 1,800.00 1,930.35 1,500 - - - -
3,600 20,100.00 1,500 1,844.50 1,912.80 1,800 - - - -
1,800 20,150.00 1,800 1,899.05 1,964.85 1,800 - - - -
1,000 20,200.00 1,500 1,944.95 2,014.10 1,800 - - - -
100 20,250.00 1,800 1,998.05 2,066.90 1,800 - - - -
2,150 20,300.00 1,800 2,049.00 2,183.95 2,500 - - - -
1,800 20,350.00 1,500 2,094.25 2,164.30 1,800 - - - -
800 20,400.00 1,800 2,148.90 2,215.85 1,800 - - - -
250 20,450.00 1,800 2,199.60 2,270.80 3,600 - - - -
9,650 20,500.00 200 2,256.65 2,313.75 200 -4.4 2,292.00 61.15 11
1,700 20,550.00 1,800 2,297.35 2,363.80 1,800 - - - -
1,500 20,600.00 1,800 2,346.90 2,414.35 1,800 - - - -
200 20,650.00 1,800 2,397.20 2,465.35 1,800 - - - -
1,050 20,700.00 1,800 2,448.40 2,513.70 1,800 - - - -
1,800 20,750.00 1,800 2,496.30 2,614.15 1,500 - - - -
1,100 20,800.00 1,800 2,542.50 2,615.50 1,800 - - - -
3,300 20,850.00 1,800 2,595.90 2,771.10 1,000 - - - -
1,500 20,900.00 1,800 2,648.45 2,823.20 1,000 - - - -
1,950 20,950.00 1,800 2,696.10 2,763.85 1,800 - - - -
1,300 21,000.00 350 2,751.05 2,887.55 1,000 - - - -
4,800 21,050.00 1,800 2,791.75 2,866.95 1,800 - - - -
CHNG IN OOI
-1,037 2,855
-229 1,062
39 283
80 161
39 136
67 170
33 47
-100 136
49 79
-2,175 16,683
44 63
217 384
- 23
13 707
1 1
17 139
62 101
29 951
48 66
-380 28,783
348 380
166 2,131
154 154
476 2,411
-10 24
102 1,265
-19 50
-1,110 7,322
-72 121
-529 40,195
36 348
-25 2,910
-39 265
156 6,832
-337 488
-351 8,690
-195 1,179
1,947 9,120
-300 1,653
17,221 66,427
-78 914
-2,335 8,781
-460 2,647
 -5,719 19,275
-592 5,253
-3,380 38,664
493 7,163
-2,374 36,578
16 8,912
10,342 102,642
14,946 25,286
24,395 62,366
12,867 26,961
6,513 82,796
4,197 29,318
17,085 103,193
19,108 42,318
30,446 86,657
22,729 44,345
60,683 147,112
16,028 35,233
43,210 115,278
17,114 40,754
27,653 115,884
5,513 20,998
4,159 25,776
4,523 10,196
146 8,006
828 3,417
-414 5,921
181 942
277 2,823
2 196
26 1,402
21 132
-53 863
3 60
- 76
-3 17
8 1,019
1 1
- 8
- 12
-6 24
- -
-1 5
- -
1 3
- -
-4 49
- -
- 11
- -
- 18
- -
- -
- -
- -
- -
2 13
- -
- -
- -
- -
- -
- -
- -
- -
- -
6 6
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
CALLS PUTS
OI CHNG IN OVOLUME IV LTP CHNG BID QTY BID ASK
- - - - - - 750 3,050.50 3,130.20
1- - - 3,071.00 - 1,800 3,006.15 3,083.05
- - - - - - 1,800 2,957.55 3,117.75
- - - - - - 1,800 2,909.20 2,989.35
- - - - - - 1,800 2,859.30 3,017.20
- - - - - - 1,800 2,809.70 2,963.10
- - - - - - 1,800 2,758.50 2,916.85
- - - - - - 1,800 2,708.75 2,786.00
- - - - - - 1,800 2,658.80 2,816.60
- - - - - - 1,800 2,602.50 2,681.90
- - - - - - 1,800 2,556.60 2,639.90
- - - - - - 1,800 2,506.35 2,590.90
- - - - - - 1,800 2,459.60 2,535.40
- - - - - - 1,800 2,409.75 2,484.55
- - - - - - 1,800 2,360.05 2,437.45
- - - - - - 1,800 2,309.90 2,388.00
- - - - - - 1,800 2,261.10 2,339.70
- - - - - - 3,300 2,125.60 2,362.40
- - - - - - 1,800 2,161.60 2,239.95
40 - - - 2,159.00 - 200 2,098.25 2,183.70
- - - - - - 1,800 2,062.20 2,140.60
- - - - - - 1,800 2,010.40 2,161.45
- - - - - - 1,800 1,960.20 2,041.95
20 - - - 1,830.00 - 300 1,892.60 1,974.40
- - - - - - 1,800 1,860.85 1,940.05
- - - - - - 1,800 1,808.50 1,886.85
- - - - - - 1,500 1,679.95 1,835.70
- - - - - - 1,800 1,713.65 1,791.45
- - - - - - 1,800 1,662.90 1,737.30
96 - 4 66.13 1,730.00 8.1 200 1,613.55 1,662.10
3 3 3 60.52 1,661.10 -128.45 1,800 1,563.50 1,638.65
- - - - - - 1,800 1,511.40 1,585.40
3 3 3 57.66 1,561.35 -144.4 1,800 1,463.90 1,537.95
- - - - - - 1,500 1,394.60 1,459.65
3 3 3 54.8 1,461.70 -161.8 1,800 1,364.25 1,438.50
32 - - - 1,250.00 - 700 1,317.95 1,373.35
- - - - - - 1,800 1,263.45 1,334.70
23 - - - 1,135.00 - 700 1,218.60 1,280.70
11 - - - 1,099.50 - 1,800 1,165.55 1,231.70
2,311 107 358 30.67 1,147.65 -62.6 750 1,144.75 1,151.00
10 - 2 43.9 1,151.60 122.5 150 1,072.80 1,114.05
95 - - - 950 - 150 1,016.20 1,061.40
- - - - 870.7 - 150 961.7 1,013.95
 49 4 12 26.9 950 -60 150 917.5 961.15
- - 4 11.26 883.65 -357.05 150 873.8 913.25
151 4 11 - 809.9 -96.8 750 846.15 865.2
3- - - 690 - 3,150 784.3 812.2
295 9 50 22.66 751.8 -65.95 3,500 747.4 753.45
24 6 18 22.7 706.35 -54.9 750 692.4 727.85
1,436 -61 2,506 19.93 650.9 -60.1 50 650.9 653.85
46 8 45 - 562.95 -102.85 450 595.1 608.85
517 63 1,213 18.15 553.65 -59.9 2,500 551.5 558.8
157 -3 145 17.41 506 -62.95 3,500 502.7 514.5
2,238 528 5,163 16.74 459.1 -60.9 150 456 461.4
753 451 3,690 15.16 408.15 -67.4 50 408.15 411.25
5,011 5 18,603 15.12 365.65 -62.05 2,750 361.15 366
1,040 720 5,512 14.17 319.1 -60.75 50 295.1 321
2,880 -428 35,449 13.75 277 -61.45 200 274.45 277
1,395 466 24,208 12.98 232.05 -63.05 1,450 232.05 237.4
18,080 666 301,044 12.78 197.4 -58.55 150 197.4 198
8,415 4,014 100,690 12.19 160.15 -56.6 350 160.15 163.2
44,459 18,718 724,855 12.06 130 -52.3 400 130.1 131.45
23,055 12,547 512,334 11.9 103 -47.4 350 103 104.85
159,341 100,804 2,737,190 11.83 80.4 -42.2 3,400 80 80.5
61,723 47,325 1,614,809 11.66 60.5 -37 100 60.5 62
132,573 96,871 2,688,934 11.73 46 -29.5 2,300 46 47
40,025 30,460 839,759 11.69 33.6 -23.2 50 33.6 34.25
100,184 58,835 1,598,829 11.74 24.5 -17.3 1,550 24.5 24.85
42,891 26,252 618,871 11.72 17.2 -12.9 50 17.2 17.95
123,628 69,360 1,487,136 11.99 13 -8.1 650 12.8 13
43,895 26,748 544,930 12.05 9 -5.35 100 8.75 9
119,351 91,905 1,008,729 12.13 6.2 -3.85 1,800 6.15 6.4
50,206 40,084 502,818 12.4 4.6 -2.25 50 4.4 4.6
83,526 52,459 721,620 12.64 3.35 -1.8 1,750 3.35 3.45
31,802 25,038 310,303 13.19 2.85 -0.9 150 2.85 2.95
86,938 63,969 609,024 14.18 3 -0.25 750 2.35 2.95
22,944 18,892 163,921 14.68 2.55 - 200 2.35 2.6
51,061 29,669 339,731 15.29 2.3 -0.1 1,200 2.1 2.3
12,821 9,755 81,748 15.91 2.1 -0.1 50 2.1 2.35
73,535 28,074 403,123 16.5 1.9 - 600 1.9 2.1
3,614 2,223 25,905 17.47 2.05 0.4 50 1.65 2.05
28,954 9,111 101,666 18.08 1.9 0.4 100 1.8 2
3,815 1,664 22,901 18.52 1.65 0.15 50 1.6 2
123,208 116,656 272,831 19.51 1.8 0.45 9,850 1.8 1.9
1,298 1,074 11,395 19.81 1.5 0.25 500 1.3 1.9
6,214 3,706 53,933 20.38 1.4 0.15 44,450 1.4 1.65
377 259 7,131 20.63 1.15 -0.1 4,300 1.15 1.85
22,814 20,392 87,071 22.04 1.5 0.45 150 1.45 1.5
 206 135 6,054 22.95 1.6 0.35 1,000 1.2 1.6
32,033 17,679 138,702 22.89 1.2 0.1 37,850 1.15 1.2
1,455 1,415 10,101 23.24 1.05 -0.15 1,750 1.05 1.45
5,308 4,971 16,932 23.81 1 -0.1 13,400 1 1.2
145 97 2,601 24.63 1.05 - 5,400 0.85 1.25
4,256 4,030 11,881 24.89 0.9 -0.15 21,000 0.9 1.1
538 477 1,528 25.41 0.85 -0.1 4,900 0.85 1
3,127 2,685 6,879 25.91 0.8 -0.2 32,450 0.8 0.85
234 140 481 26.58 0.8 -0.4 2,700 0.8 0.9
1,495 1,386 7,380 27.41 0.85 -0.25 14,550 0.8 0.85
145 88 299 27.7 0.75 -0.35 1,900 0.75 1
30,723 21,752 138,512 28.72 0.85 -0.2 164,400 0.8 0.85
84 4 65 30.47 1.2 0.2 3,600 0.65 1.2
223 170 868 30.2 0.9 -0.05 200 0.8 1
190 160 511 30.07 0.7 -0.4 100 0.7 0.95
447 395 1,322 30.7 0.7 -0.25 3,200 0.7 0.85
123 57 134 31.55 0.75 -0.55 50 0.75 1.3
134 4 542 32.18 0.75 -0.15 50 0.8 1
285 238 509 32.58 0.7 -0.15 1,750 0.7 0.9
261 -9 512 32.96 0.65 -0.45 5,350 0.65 0.85
53 1 33 34.87 0.95 - 1,850 0.6 0.95
3,613 1,694 12,838 34.44 0.7 -0.35 10,800 0.65 0.85
78 22 68 36.32 1 -0.3 1,800 0.65 1.2
145 28 239 35.9 0.75 -0.65 350 0.8 0.95
115 3 109 36.01 0.65 -0.35 50 0.65 1.4
439 -25 632 36.61 0.65 -0.75 31,350 0.6 0.65
116 8 225 36.93 0.6 -0.45 1,800 0.65 1.1
223 93 482 38.57 0.8 -0.3 6,650 0.65 0.9
183 88 429 38.12 0.6 -0.45 11,550 0.6 1
207 87 431 39 0.65 -0.4 10,350 0.65 0.75
157 18 348 39.59 0.65 -0.6 950 0.65 0.95
18,820 6,032 35,528 39.88 0.6 -0.45 73,550 0.6 0.65
3,727 1,945 7,286 40.46 0.6 -0.3 19,800 0.6 0.65
ASK QTY STRIKE BID QTY BID ASK ASK QTY CHNG LTP IV VOLUME
1,500 15,050.00 22,800 0.45 0.5 2,900 -0.9 0.45 49.07 12,813
1,500 15,100.00 1,350 0.45 0.5 700 -0.55 0.45 48.27 7,254
1,500 15,150.00 600 0.45 2 500 -8.95 0.45 47.47 808
1,500 15,200.00 2,350 0.5 0.65 1,500 -9.8 0.65 48.25 309
1,500 15,250.00 50 0.55 0.7 1,600 -11 0.55 46.7 217
1,500 15,300.00 1,050 0.35 0.65 800 -12.2 0.6 46.26 365
1,500 15,350.00 3,600 0.5 0.9 350 -13.55 0.6 45.45 51
1,500 15,400.00 1,800 0.25 0.65 5,700 -14.95 0.65 44.97 1,942
1,500 15,450.00 2,950 0.5 0.55 300 -16.6 0.55 43.48 130
1,500 15,500.00 131,900 0.45 0.5 75,500 -0.65 0.5 42.3 58,209
1,500 15,550.00 2,000 0.35 0.75 50 -20.35 0.4 40.68 115
1,500 15,600.00 100 0.5 1.9 900 -0.75 0.85 42.83 1,615
1,500 15,650.00 1,000 0.55 1.5 500 -2.05 0.55 40.27 69
1,500 15,700.00 200 0.5 0.6 400 -1.25 0.5 39.13 1,356
1,500 15,750.00 250 0.6 1.7 500 - - - -
1,500 15,800.00 850 0.7 1 1,500 -0.5 0.7 38.77 702
1,500 15,850.00 600 0.4 1.05 1,000 -1.3 0.6 37.69 123
1,500 15,900.00 15,700 0.85 1.1 3,000 -0.65 0.85 37.88 1,170
1,500 15,950.00 1,800 0.55 1.45 200 -1.3 0.7 36.35 103
1,500 16,000.00 500 0.95 1 500 -0.7 0.9 36.46 38,806
1,500 16,050.00 3,600 0.7 1.5 500 -1.55 0.8 35.21 52
2,500 16,100.00 50 0.9 1.45 1,800 -0.7 0.9 34.82 3,156
1,500 16,150.00 600 0.7 1.5 700 - - - -
1,500 16,200.00 50 0.95 1.2 4,550 -0.55 1.2 34.22 2,586
1,500 16,250.00 50 0.9 1.5 500 -3.55 0.9 32.36 264
1,500 16,300.00 50 1 1.3 500 -0.85 1 31.9 1,455
1,500 16,350.00 1,800 0.95 1.6 50 -76.85 1.15 31.55 84
1,500 16,400.00 2,300 1.2 1.5 800 -0.8 1.2 30.86 7,659
1,500 16,450.00 1,350 1.1 1.2 1,250 -0.9 1.2 30.03 553
200 16,500.00 2,350 1.35 1.4 100 -0.85 1.4 29.71 54,365
1,500 16,550.00 200 1.15 1.25 100 -0.8 1.25 28.49 1,363
1,500 16,600.00 1,950 1.3 1.55 50 -1.05 1.3 27.78 7,046
1,500 16,650.00 500 1.05 1.3 1,250 -2.35 1.05 26.29 1,285
450 16,700.00 50 1.2 1.55 50 -1.1 1.3 26.09 22,507
1,500 16,750.00 2,200 1.2 1.3 950 -1.2 1.2 25.02 8,646
1,500 16,800.00 189,150 1.4 1.5 200 -1.15 1.4 24.63 42,514
1,500 16,850.00 1,700 1.3 1.35 450 -1.25 1.3 23.57 12,695
1,500 16,900.00 8,750 1.4 1.65 50 -1.3 1.45 23.03 59,284
1,500 16,950.00 10,450 1.35 1.5 450 -1.65 1.35 21.98 16,318
450 17,000.00 12,800 1.45 1.5 4,300 -1.85 1.45 21.32 224,228
150 17,050.00 7,100 1.45 1.5 50 -2.05 1.45 20.47 18,044
150 17,100.00 1,750 1.5 1.65 6,150 -2.2 1.5 19.7 143,247
150 17,150.00 10,900 1.55 1.7 500 -2.25 1.7 19.14 27,657
 200 17,200.00 9,550 1.6 1.95 1,650 -2.25 1.95 18.61 196,958
150 17,250.00 2,250 1.75 1.8 200 -2.8 1.8 17.53 47,213
50 17,300.00 700 2.1 2.2 5,300 -3 2.1 17.01 296,541
3,550 17,350.00 15,200 2.5 2.7 300 -2.8 2.7 16.71 57,893
350 17,400.00 2,600 2.9 3.15 50 -3.1 2.9 15.96 302,527
1,500 17,450.00 50 2.55 3.95 600 -4 2.55 14.72 109,670
50 17,500.00 50 4 4.2 550 -3.3 4.15 14.93 497,319
1,000 17,550.00 750 4.3 5.25 50 -4 4.3 14.02 121,125
200 17,600.00 100 5.6 6 2,350 -4.05 5.6 13.67 369,181
4,200 17,650.00 250 6.5 7.1 100 -4.9 6.55 13.02 222,959
1,700 17,700.00 24,450 9 9.2 50 -4.6 9.1 12.83 623,768
50 17,750.00 50 11.05 11.7 100 -5 11.7 12.41 334,815
50 17,800.00 12,700 15 15.75 50 -5.4 15.25 12.03 829,332
200 17,850.00 400 20.1 20.95 50 -4.8 20.1 11.69 365,332
200 17,900.00 250 27 27.6 700 -4.6 27.05 11.45 913,256
50 17,950.00 1,450 35 36.9 50 -3.75 35 11.05 619,225
100 18,000.00 600 47.3 48 4,550 -0.25 48 11 2,133,153
150 18,050.00 9,350 62 63 100 1.3 62 10.68 633,938
50 18,100.00 400 80.1 81.4 5,250 5.5 80.1 10.44 1,922,871
100 18,150.00 50 103 104 350 10.55 104 10.4 1,169,631
800 18,200.00 1,700 129 132.95 1,000 15.75 129.05 10.03 3,276,417
100 18,250.00 100 158.9 164.95 2,000 23.05 160 9.84 1,117,322
10,400 18,300.00 350 195.05 197 300 31.25 196.9 9.9 1,204,464
400 18,350.00 300 232.15 240 900 37.15 232.9 9.27 195,878
50 18,400.00 200 272.05 276.65 50 44.8 277 9.46 287,890
300 18,450.00 100 314.45 319.6 300 50 316.7 7.35 30,937
8,150 18,500.00 1,000 362 365.7 1,950 55.85 364.9 6.76 94,059
2,850 18,550.00 3,650 385.95 414.25 4,200 54.2 407.35 - 5,504
4,250 18,600.00 100 451.65 456.85 50 59.7 457.55 - 13,002
250 18,650.00 4,400 496.35 506.9 400 58.5 504.45 - 1,680
1,800 18,700.00 50 549.9 553.95 50 62.65 554 - 3,748
50 18,750.00 4,450 592.65 610.55 50 76.35 611.25 - 314
50 18,800.00 50 648.25 653.65 250 60.05 650.7 - 1,132
1,800 18,850.00 4,200 675.35 705.7 3,500 -95.05 699.95 - 212
900 18,900.00 1,000 746.05 757.2 3,800 68.55 755.05 - 146
50 18,950.00 150 792.65 810.25 150 12.75 744.85 - 6
4,200 19,000.00 50 850 853.15 450 68.1 852.95 - 1,422
550 19,050.00 2,850 889.35 930.3 3,650 - - - -
3,900 19,100.00 300 942.05 971.6 150 -123.85 873.75 - 14
200 19,150.00 1,500 978.4 1,021.75 1,000 -192.1 997.5 - 17
450 19,200.00 150 1,036.90 1,074.20 150 -7.5 980 - -
450 19,250.00 150 1,080.60 1,127.65 150 - - - -
200 19,300.00 150 1,139.50 1,177.50 50 -25.75 1,064.25 - 13
1,800 19,350.00 1,500 1,177.90 1,241.70 150 - - - -
150 19,400.00 150 1,237.95 1,290.85 150 - 1,180.00 - -
 100 19,450.00 150 1,285.75 1,327.40 150 - - - -
56,500 19,500.00 150 1,344.80 1,352.75 400 65.15 1,345.55 - 24
100 19,550.00 1,500 1,367.60 1,438.20 3,600 - - - -
1,800 19,600.00 250 1,435.70 1,504.55 50 - 1,382.15 - -
100 19,650.00 1,500 1,467.90 1,556.15 1,500 - - - -
600 19,700.00 1,500 1,519.50 1,609.05 1,500 - 1,660.00 - -
1,800 19,750.00 1,500 1,566.35 1,633.00 1,800 - - - -
1,800 19,800.00 1,500 1,616.90 1,702.30 3,600 - - - -
3,150 19,850.00 1,500 1,661.70 1,762.45 1,500 - - - -
100 19,900.00 1,800 1,711.20 1,783.75 1,800 - - - -
1,800 19,950.00 1,500 1,764.55 1,835.15 1,800 - - - -
8,150 20,000.00 1,700 1,837.00 1,879.40 200 -30 1,770.00 - 3
1,800 20,050.00 1,500 1,863.65 2,079.95 1,500 - - - -
1,500 20,100.00 1,500 1,909.25 1,981.75 1,800 - - - -
500 20,150.00 1,500 1,958.80 2,035.45 1,800 - - - -
3,600 20,200.00 1,500 2,008.45 2,085.65 1,800 - - - -
200 20,250.00 1,500 2,062.55 2,133.60 1,800 - - - -
100 20,300.00 1,500 2,113.75 2,243.45 1,500 - - - -
1,400 20,350.00 1,500 2,162.60 2,307.80 1,500 - - - -
1,800 20,400.00 1,500 2,212.90 2,386.65 1,500 - - - -
50 20,450.00 1,500 2,263.55 2,332.85 1,800 - - - -
1,600 20,500.00 1,700 2,330.30 2,412.70 1,500 - - - -
400 20,550.00 1,500 2,359.30 2,544.60 2,500 - - - -
900 20,600.00 1,500 2,414.35 2,561.80 1,500 - - - -
300 20,650.00 1,500 2,460.25 2,574.65 1,500 - - - -
450 20,700.00 1,500 2,511.85 2,586.25 1,800 - - - -
100 20,750.00 1,500 2,562.00 2,636.85 1,800 - - - -
700 20,800.00 1,800 2,611.75 2,682.75 1,800 - - - -
450 20,850.00 1,750 2,341.20 2,886.80 1,000 - - - -
150 20,900.00 1,800 2,710.00 2,782.85 1,800 - - - -
50 20,950.00 1,800 2,760.85 2,833.15 1,800 - - - -
10,650 21,000.00 1,800 2,812.50 2,885.45 1,800 - - - -
8,400 21,050.00 1,800 2,864.05 2,958.35 3,600 - - - -
CHNG IN OOI
1,320 3,892
1,174 1,291
244 244
81 81
97 97
103 103
14 14
236 236
30 30
9,517 18,858
19 19
133 167
14 23
662 694
- -
40 122
30 39
797 922
5 18
8,065 29,163
-2 32
1,774 1,965
- -
1,045 1,935
33 34
266 1,163
69 69
982 8,432
-96 193
1,001 40,724
2 312
206 2,935
105 304
117 6,676
270 825
-2,850 9,041
277 1,374
-2,859 7,173
-180 1,953
-769 49,206
340 992
-4,357 11,116
1,555 3,107
 -9,160 24,994
2,640 5,845
-16,022 42,044
2,452 6,670
18,859 38,952
4,528 8,896
50,868 92,300
5,289 10,340
13,730 37,971
8,070 14,094
47,113 76,283
15,705 25,121
49,951 86,108
13,471 23,210
18,804 56,211
7,006 21,616
-6,105 86,429
-1,055 19,205
29,007 72,068
13,347 23,640
48,506 88,231
10,080 15,485
13,534 21,617
4,591 5,673
2,506 7,860
1,982 2,589
1,276 6,335
582 761
817 2,546
95 194
134 1,376
61 111
181 916
25 57
12 76
6 20
191 1,011
- -
4 8
12 12
- 30
- -
4 6
- -
- 2
- -
-14 53
- -
- 11
- -
- 18
- -
- -
- -
- -
- -
- 11
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
CALLS PUTS
OI CHNG IN OVOLUME IV LTP CHNG BID QTY BID ASK
- - - - - - 1,000 2,749.40 3,432.55
1- - - 3,071.00 - 1,750 2,697.30 3,377.60
- - - - - - 1,000 2,652.15 3,309.35
- - - - - - 1,000 2,606.55 3,256.30
- - - - - - 1,750 2,564.90 3,199.80
- - - - - - 1,500 2,703.05 3,078.80
- - - - - - 1,500 2,649.25 3,136.65
- - - - - - 1,500 2,603.45 2,974.95
- - - - - - 1,500 2,555.45 3,027.80
- - - - - - 1,500 2,508.30 2,884.95
- - - - - - 1,500 2,458.85 2,915.20
- - - - - - 1,500 2,411.80 2,860.30
- - - - - - 1,500 2,362.00 2,714.95
- - - - - - 1,500 2,312.75 2,660.55
- - - - - - 1,500 2,267.30 2,684.60
- - - - - - 1,500 2,217.15 2,552.65
- - - - - - 1,500 2,170.00 2,555.30
- - - - - - 1,500 2,120.95 2,497.40
- - - - - - 1,500 2,073.20 2,443.00
40 - - - 2,159.00 - 1,500 2,151.10 2,374.95
- - - - - - 1,500 1,978.30 2,287.40
- - - - - - 1,500 1,927.45 2,339.20
- - - - - - 1,500 1,877.85 2,199.50
20 - - - 1,830.00 - 1,500 1,951.05 2,070.90
- - - - - - 1,500 1,780.90 2,075.25
- - - - - - 1,500 1,735.60 2,087.50
- - - - - - 1,500 1,594.60 2,078.00
- - - - - - 1,500 1,596.50 2,021.60
- - - - - - 1,500 1,503.40 1,951.80
96 55 69 - 1,721.90 161.9 950 1,706.55 1,721.70
- - - - - - 1,000 1,416.35 1,844.70
- - - - - - 1,000 1,572.30 1,649.85
- - - - - - 1,750 1,341.60 1,709.95
- - - - - - 1,000 1,459.20 1,537.20
- - - - - - 1,750 1,335.55 1,626.70
32 30 30 - 1,250.00 14.5 200 1,359.85 1,437.25
- - - - - - 1,000 1,317.10 1,390.55
23 20 20 - 1,135.00 119.4 200 1,289.60 1,328.60
11 - - - 1,099.50 - 300 1,244.60 1,279.45
2,204 1,713 2,600 - 1,214.95 61 300 1,213.45 1,221.95
10 - - - 1,029.10 - 1,000 1,114.70 1,337.80
95 15 15 - 950 -150 1,000 1,089.60 1,129.15
- - - - 870.7 - 1,000 980.15 1,182.70
 45 8 10 - 1,010.00 60 1,750 991.45 1,026.20
- - - - - - 1,000 846.7 1,124.30
147 21 77 - 915.75 50.75 1,000 914.65 923.55
3 3 3- 690 -479.45 1,000 853.35 1,007.55
286 142 274 - 815.85 57.05 1,000 816.1 828.6
18 1 5- 761.25 41.95 750 761.65 793.95
1,497 510 2,574 - 721.5 47.1 100 721.5 724.25
38 19 35 - 661.85 57 1,850 660.55 679.9
454 148 1,251 9.47 625 44.9 1,000 620.7 630.6
160 66 661 11.47 577.1 30.05 1,100 496.7 587
1,710 1,102 5,950 13 531.95 45.8 1,000 525.45 531.9
302 170 2,166 12.83 484.6 39.9 1,000 475.5 484.6
5,006 2,466 24,371 12.13 436 34.55 50 431.05 435
320 43 2,229 11.38 387.5 30.5 50 384 414.95
3,308 1,459 44,962 12.1 347 27.7 50 342.1 346.95
929 233 15,273 11.99 304.45 23.65 400 301 309.9
17,414 6,784 330,420 11.74 262.9 19.15 50 260.05 262.9
4,401 2,609 131,938 11.19 220.95 10.1 50 221.1 227.75
25,741 9,566 418,674 11.23 186.3 9.9 1,600 186.5 189.6
10,508 2,465 152,454 11.79 159.95 11.8 50 156.7 159.9
58,537 37,017 504,271 11.14 125.3 4.85 450 125.3 128.35
14,398 9,374 131,627 11.25 101.5 3.9 250 101.5 103
35,702 16,380 351,482 11.29 80.5 4.05 100 79.1 80.5
9,565 4,949 107,446 11.28 62.35 3.2 950 61 62.35
41,349 21,463 355,635 11.1 45.95 1.45 350 45.5 46.15
16,639 12,083 121,889 11.04 33.65 0.1 6,000 33.65 34.5
54,268 27,542 335,956 10.97 24 -0.6 50 23.3 23.5
17,147 12,140 105,436 10.96 16.9 -1.05 50 15.3 16.85
27,446 7,710 220,966 10.79 11 -1.8 100 10.9 11
10,122 629 56,222 10.93 7.8 -1.25 50 6.2 7.75
31,067 11,773 180,306 10.74 4.7 -2.8 50 4.6 5.25
6,764 3,966 27,504 11.06 3.55 -2 300 3.3 3.5
22,969 10,536 106,614 11.64 3.1 -1.4 50 2.75 3.1
4,052 1,216 15,807 11.65 2 -2.15 2,600 2 2.65
21,392 15,442 97,301 12.33 1.9 -1.6 2,500 1.7 1.9
3,066 1,920 9,117 12.89 1.7 -1.6 100 1.45 1.6
45,461 20,586 115,519 13.4 1.5 -1.75 1,800 1.45 1.5
1,391 732 6,710 14.37 1.7 -1.3 4,000 1.1 2
19,843 5,733 47,463 14.36 1.15 -1.65 43,450 1.15 1.2
2,151 756 4,958 14.97 1.1 -1.5 1,600 1.1 1.45
6,552 3,470 20,497 15.83 1.2 -1.2 16,700 1.1 1.15
224 123 876 16.52 1.2 -1 100 0.95 1.3
2,508 925 6,516 17.2 1.2 -0.85 19,250 1.05 1.2
118 24 276 17.4 0.95 -1.25 1,700 0.95 1.5
2,422 367 3,930 18.16 1 -1.05 1,300 1 1.25
 71 32 94 19.23 1.2 -0.65 400 1.1 1.65
14,354 8,715 21,824 19.58 1.05 -0.8 17,550 1 1.05
40 23 64 20.34 1.1 -0.65 1,700 1.05 1.1
337 80 512 20.89 1.05 -0.65 3,600 0.9 1.05
48 10 75 21.53 1.05 -1 650 1.05 1.3
226 109 507 22.05 1 -0.7 4,650 0.9 1
61 42 90 22.43 0.9 -0.75 100 0.9 1.65
442 30 631 23.05 0.9 -0.8 2,150 0.9 0.95
94 69 108 24.2 1.1 -2.15 1,600 1.1 1.55
109 63 154 24.7 1.05 -0.4 1,800 0.95 1.15
57 15 36 25.45 1.1 -0.8 1,200 1 1.15
8,971 6,014 12,872 25.52 0.9 -0.65 16,100 0.9 0.95
80 14 151 25.97 0.85 -0.45 1,500 0.6 1.5
53 18 46 26.73 0.9 -1.5 50 0.25 1.25
30 18 30 27.93 1.1 -2.45 3,600 0.8 1.5
52 20 32 28.1 0.95 -3.9 2,550 0.95 1.4
66 29 64 29.68 1.3 -0.35 1,850 0.05 1.45
130 80 128 28.78 0.8 -0.6 700 0.8 1
47 15 26 29.37 0.8 -1.1 100 0.7 -
270 51 126 30.8 1.05 -0.35 1,100 1.05 1.25
52 20 54 31.07 0.95 -1.55 150 0.95 -
1,919 864 1,992 31.66 0.95 -0.55 7,650 0.9 0.95
56 20 65 33.32 1.3 -0.9 100 1.05 1.8
117 97 162 33.16 1.05 -1.45 3,450 1 1.05
112 33 75 33.58 1 -0.25 2,200 1 2
464 59 130 34.33 1.05 -0.05 250 1 1.35
108 92 136 34.9 1.05 -2.95 1,300 1 1.3
130 83 135 35.12 0.95 -0.2 900 0.95 1
95 66 81 36.05 1.05 -0.35 300 1 1.5
120 102 139 35.65 0.8 -0.65 50 0.8 1
139 121 181 36.82 0.95 -1.05 1,850 0.8 1.6
12,788 10,920 31,035 36.98 0.85 -0.65 19,050 0.8 0.85
1,782 912 1,440 37.31 0.8 -0.6 4,050 0.8 0.9
ASK QTY STRIKE BID QTY BID ASK ASK QTY CHNG LTP IV VOLUME
1,000 15,050.00 1,800 1.15 1.8 400 0.5 1.8 53.24 2,940
1,750 15,100.00 700 0.75 1.4 100 -7.75 0.75 47.97 128
1,000 15,150.00 500 0.4 - - - - - -
1,000 15,200.00 500 0.4 - - - - - -
1,000 15,250.00 500 0.4 - - - - - -
1,500 15,300.00 500 0.4 - - - - - -
1,500 15,350.00 500 0.4 - - - - - -
1,500 15,400.00 500 0.4 2.65 1,800 - - - -
1,500 15,450.00 50 1 2.95 700 - - - -
1,500 15,500.00 1,800 0.9 1 12,950 -0.7 1 43.05 13,013
1,500 15,550.00 500 0.4 - - - - - -
1,500 15,600.00 3,200 1.25 1.95 150 -21.5 1.25 42.46 34
1,500 15,650.00 500 0.4 2.6 50 -0.2 2.6 45.23 1
1,500 15,700.00 450 1.3 2.2 1,750 -1.4 1.3 41.05 28
1,500 15,750.00 500 0.4 2.5 500 - - - -
1,500 15,800.00 1,100 1.15 1.9 21,600 -1.05 1.9 41.16 90
1,500 15,850.00 500 0.4 2.8 600 -33.45 1.9 40.35 11
1,500 15,900.00 1,300 1.35 1.5 250 -1.05 1.5 38.5 266
1,500 15,950.00 500 0.4 - - -0.9 2 38.95 6
1,500 16,000.00 5,500 1.55 1.6 6,300 -1.1 1.6 37.17 25,097
1,500 16,050.00 1,500 1.25 2.9 500 -1 2 37.32 32
1,500 16,100.00 3,900 1.5 1.8 1,000 -51.8 1.5 35.32 233
1,500 16,150.00 2,900 0.05 3 600 - - - -
1,500 16,200.00 14,400 1.5 2 21,800 -1.2 1.8 34.45 1,086
1,500 16,250.00 750 0.1 2.9 500 - 4.45 - -
1,500 16,300.00 1,100 1.7 1.85 300 -1.45 1.85 32.95 1,447
1,500 16,350.00 100 0.15 - - - - - -
1,500 16,400.00 25,650 2.1 2.15 300 -1.2 2.2 32.01 11,032
1,500 16,450.00 1,500 1.35 2.35 100 -1.8 2.35 31.45 271
300 16,500.00 10,500 2.3 2.35 4,350 -1.25 2.3 30.55 73,595
1,000 16,550.00 50 1.7 2.4 850 -1.5 2.3 29.73 382
1,000 16,600.00 170,550 2.4 2.5 450 -1.4 2.4 29.06 8,593
1,000 16,650.00 50 1.9 8.85 1,800 -2 1.9 27.42 280
1,000 16,700.00 28,000 2.65 2.7 1,550 -1.45 2.65 27.77 20,199
1,000 16,750.00 250 2.25 3.85 150 -2.1 2.25 26.37 1,156
200 16,800.00 4,700 2.4 2.55 3,000 -2.15 2.4 25.77 38,834
1,000 16,850.00 150 2.25 4.85 300 - 4.85 27.55 2,883
1,000 16,900.00 2,450 2.5 4.1 1,000 -2 3.15 25.03 28,089
300 16,950.00 500 2.25 3 250 -3.3 2.25 23.1 6,343
700 17,000.00 2,900 3.3 3.35 300 -2.5 3.55 23.74 122,323
1,000 17,050.00 3,300 2.25 7 100 -3.95 2.25 21.46 3,836
1,000 17,100.00 200 3.4 3.85 300 -3.35 3.4 21.87 49,970
1,000 17,150.00 50 3.9 4.2 50 -3.15 4.2 21.69 6,005
1,000 17,200.00 100 3.6 4.2 200 -3.65 4.3 20.88 101,372
1,000 17,250.00 3,000 4.3 4.95 100 -4 4.95 20.45 14,077
600 17,300.00 150 4.9 5.1 1,450 -4.8 4.9 19.51 162,187
1,000 17,350.00 1,400 5.2 6.3 50 -5.95 5.2 18.79 19,796
200 17,400.00 50 4.45 5.9 450 -7.35 5.7 18.16 98,895
1,200 17,450.00 2,200 4.5 6.35 800 -10.6 4.5 16.53 35,148
100 17,500.00 2,000 6.8 7.25 1,900 -10.4 7.25 17.03 202,501
750 17,550.00 50 5.25 8.6 50 -11.6 8.65 16.62 39,104
1,000 17,600.00 1,700 9.05 9.3 50 -14.95 9.05 15.76 157,054
750 17,650.00 50 10.05 14.5 50 -16.2 12.1 15.72 51,985
50 17,700.00 50 12.55 13 9,850 -20 12.55 14.77 169,246
450 17,750.00 50 14.05 15.9 50 -22.15 16 14.55 77,896
50 17,800.00 700 18.6 18.95 50 -26.5 18.6 13.96 268,476
50 17,850.00 50 23.05 23.8 50 -30.25 23.1 13.63 77,418
50 17,900.00 350 28.5 29.45 150 -33.3 29.45 13.41 326,745
1,000 17,950.00 50 36.05 37 200 -37.3 37 13.16 133,631
100 18,000.00 100 45.5 45.95 50 -39.6 46.5 12.93 666,246
50 18,050.00 50 56.5 57.35 29,150 -44.6 57.35 12.62 179,626
50 18,100.00 50 70.55 72 8,500 -49.7 70 12.26 366,734
750 18,150.00 50 88.05 89.6 2,300 -50.5 89.6 12.35 82,814
100 18,200.00 2,350 111.45 112 500 -51.5 111.45 12.34 244,883
100 18,250.00 750 133.05 136.65 450 -59.05 133.1 12 19,733
800 18,300.00 100 161.3 164 450 -59.25 161.3 11.99 46,822
450 18,350.00 750 191.5 194.9 600 -57.85 194 12.12 3,411
300 18,400.00 50 226.15 229 750 -59.7 229 12.19 13,949
450 18,450.00 50 264.25 269.95 1,000 -67.2 264.25 11.96 1,117
50 18,500.00 250 303.15 308 450 -63.85 305 12.11 10,074
100 18,550.00 1,000 341.05 357.55 2,750 -68.4 346.8 12.13 271
100 18,600.00 150 389.05 395.15 150 -69.45 389.95 12.05 2,261
50 18,650.00 50 390.1 456.85 750 -23.55 440.55 13.32 126
100 18,700.00 50 483.4 512.4 2,050 -58.85 483.4 12.65 1,000
50 18,750.00 2,000 515.05 558.7 1,150 -34.15 515 - 22
300 18,800.00 50 581.9 588.55 900 -73.95 584.55 15.04 916
100 18,850.00 1,000 624.25 640 300 86.3 795 40.17 32
650 18,900.00 3,500 671.35 696.25 750 -56.8 689.9 18.6 43
1,500 18,950.00 1,750 583.65 745.5 1,000 -96.7 732.1 17.19 5
8,200 19,000.00 150 777.55 785.35 50 -64.8 783.5 18.66 1,614
4,550 19,050.00 1,750 697.7 1,017.35 1,750 - - - -
1,200 19,100.00 300 872.3 909.9 50 47.6 997.6 41.49 4
1,550 19,150.00 1,750 761.6 1,019.55 1,000 - - - -
1,800 19,200.00 300 978.15 989.9 1,500 -37.4 980 20.92 9
550 19,250.00 1,750 855.75 1,093.45 1,000 - - - -
2,300 19,300.00 300 1,070.15 1,088.75 800 -209.45 1,090.00 26.65 5
1,300 19,350.00 1,000 907 1,199.65 1,000 - - - -
100 19,400.00 1,000 1,171.65 1,189.95 2,300 -194.6 1,180.00 24.48 2
 1,800 19,450.00 1,750 1,074.40 1,294.95 1,000 - - - -
4,150 19,500.00 3,950 1,154.80 1,298.75 1,200 -55 1,278.45 25.33 48
50 19,550.00 1,750 1,166.10 1,407.20 1,000 - - - -
450 19,600.00 1,000 1,369.85 1,409.85 1,400 -67.85 1,382.15 29.08 2
100 19,650.00 1,750 1,260.70 1,507.15 1,000 - - - -
3,050 19,700.00 200 1,469.35 1,527.95 200 184.2 1,660.00 65.87 17
100 19,750.00 1,750 1,384.30 1,641.00 1,000 - - - -
1,300 19,800.00 1,750 1,384.75 1,744.85 1,000 - - - -
200 19,850.00 1,000 1,341.80 1,833.05 1,000 - - - -
750 19,900.00 1,000 1,390.75 1,883.65 1,000 - - - -
100 19,950.00 1,750 1,434.40 1,935.60 1,000 - - - -
13,150 20,000.00 200 1,734.75 1,808.80 200 171.9 1,800.00 43.11 8
100 20,050.00 1,750 1,494.40 2,039.90 1,000 - - - -
1,500 20,100.00 1,750 1,531.70 2,091.40 1,000 - - - -
100 20,150.00 1,000 1,578.20 2,145.50 1,000 - - - -
300 20,200.00 1,750 1,851.25 2,196.50 1,750 - - - -
50 20,250.00 1,000 1,657.10 2,248.90 1,750 - - - -
1,900 20,300.00 1,750 1,949.50 2,300.50 1,000 - - - -
- 20,350.00 1,750 1,985.05 2,354.05 1,000 - - - -
50 20,400.00 1,750 2,031.20 2,404.70 1,750 - - - -
- 20,450.00 1,750 2,074.95 2,457.20 1,000 - - - -
8,400 20,500.00 1,750 2,129.55 2,500.20 1,000 - - - -
1,200 20,550.00 1,750 2,165.20 2,560.45 1,000 - - - -
1,600 20,600.00 1,750 2,219.90 2,613.35 1,000 - - - -
100 20,650.00 1,750 2,264.40 2,664.95 1,750 - - - -
1,500 20,700.00 1,750 2,299.20 2,717.75 1,000 - - - -
100 20,750.00 1,750 2,354.50 2,771.00 1,000 - - - -
2,200 20,800.00 1,750 2,389.10 2,819.75 1,000 - - - -
50 20,850.00 1,750 2,444.75 2,872.90 1,000 - - - -
2,150 20,900.00 1,750 2,489.85 2,924.60 1,000 - - - -
100 20,950.00 1,750 2,534.65 2,976.35 1,000 - - - -
5,100 21,000.00 1,750 2,546.90 2,988.35 1,000 - - - -
8,250 21,050.00 1,750 2,613.90 3,080.95 1,000 - - - -
CHNG IN OI OI
2,458 2,572
117 117
- -
- -
- -
- -
- -
- -
- -
8,946 9,341
- -
34 34
1 9
6 32
- -
63 82
9 9
95 125
3 13
15,027 21,098
17 34
191 191
- -
393 890
- 1
472 897
- -
6,151 7,450
45 289
34,129 39,723
-14 310
984 2,729
36 199
5,185 6,559
297 555
9,084 11,891
716 1,097
7,847 10,032
1,558 2,133
28,539 49,975
40 652
12,030 15,473
985 1,552
 27,264 34,154
1,135 3,205
45,948 58,066
2,077 4,218
8,175 20,093
2,535 4,368
15,974 41,432
1,734 5,051
10,145 24,241
2,993 6,024
10,094 29,170
2,353 9,416
17,134 36,157
5,655 9,739
22,391 37,407
10,637 14,610
60,555 92,534
17,138 20,260
25,791 43,061
5,518 10,293
29,408 39,725
4,327 5,405
4,868 8,083
636 1,082
2,919 5,354
430 607
2,545 5,059
82 179
950 1,729
41 99
371 1,242
3 50
592 735
10 32
30 64
- 14
590 820
- -
1 4
- -
3 30
- -
2 2
- -
2 2
- -
26 67
- -
2 11
- -
- 18
- -
- -
- -
- -
- -
1 11
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -
- -