Option Type

Strike Price
Open
PE
7500
9.4
PE
7500
10.6
PE
7500
21
PE
7500
8.55
PE
7500
6.5
PE
7500
14.85
PE
7500
8.4
PE
7500
14.35
PE
7500
25
PE
7500
9.85
PE
7500
3.25
PE
7500
1.7
Option Type
Strike Price
Open
PE
7600
16.15
PE
7600
23
PE
7600
29.95
PE
7600
15.85
PE
7600
13.9
PE
7600
24.2
PE
7600
13
PE
7600
24.6
PE
7600
40.95
PE
7600
11
PE
7600
6.6
PE
7600
2
Option Type
Strike Price
Open
PE
7700
30.15
PE
7700
37.55
PE
7700
49.9
PE
7700
31.8
PE
7700
28
PE
7700
53.8
PE
7700
23
PE
7700
39
PE
7700
64.9
PE
7700
17.75
PE
7700
12.4
PE
7700
4
Option Type
Strike Price
Open
PE
7800
46.6
PE
7800
56.65
PE
7800
77.5
PE
7800
52.05
PE
7800
46
PE
7800
77
PE
7800
45

High

Low
11.05
15.1
21
8.95
14.4
19.1
16.1
30
32.75
9.9
4.1
2.05

High

Close
7.55
7.75
9.7
5.1
6.5
9.1
6.35
9.9
11.55
4.05
2
1.3

Low
19.8
27.6
29.95
16.9
24.95
34.8
28.3
50.5
60.1
13
6.95
2.85

High

13.9
16.55
18.3
9.3
12.95
15.8
11.6
17.35
19.75
6.55
3.05
1.65
Low

33.2
50.55
51.1
32.15
42.65
57.55
48.8
82
92.05
23.55
13.75
4.8
High

23.9
29.85
33.7
17.1
24.9
27.5
21.05
30.15
36.3
12.5
6.5
1.05
Low

53.85
78.35
82.65
55.15
71
94.4
80.95

41.25
50.75
57.9
30.65
43.65
47.7
38.5

LTP
Settle PriceNo. of contracts
Turnover in Lacs
8.9
9.2
8.9
84982 319083.6
14.35
14.3
14.35
80397 301974.4
11.15
11.6
11.15
111850 420178.8
5.4
5.55
5.4
92810 348331.3
12.85
12.5
12.85
176752 663785.5
9.9
9.6
9.9
110404 414788.1
10.05
9.3
10.05
106753 400914.5
25.25
27.15
25.25
157864 593417.5
14.85
16
14.85
213012 800743.1
4.4
4.55
4.4
92223 346064.8
2.15
2.3
2.15
94525 354603.6
1.55
1.55
1.55
39126 146754.5
Close
LTP
Settle PriceNo. of contracts
Turnover in Lacs
16.25
16.6
16.25
76454 291172.5
26.2
26
26.2
107447 409488.8
21.05
21.7
21.05
145649 555232.8
9.9
10.1
9.9
140213 533639.5
22.85
22
22.85
220742 841004.8
17.2
16.75
17.2
171906
655415
18.4
17.3
18.4
188268 717271.8
43.35
45.7
43.35
260197 992737.8
26.4
28.35
26.4
313382 1195887
7.35
7.55
7.35
182279
693430
3.25
3.5
3.25
184074 699894.8
1.8
1.8
1.8
50943 193636.7
Close
LTP
Settle PriceNo. of contracts
Turnover in Lacs
29.1
29.5
29.1
111718 431784.6
45.85
45.15
45.85
179302 693768.9
38.25
39.1
38.25
218401 845571.2
18.4
18.7
18.4
225436 870416.8
39.35
38
39.35
304438 1177353
30.65
29.85
30.65
266438 1031500
32.7
30.1
32.7
277975 1075008
71.8
74.75
71.8
373142 1446092
48.15
49
48.15
524290 2033039
15.2
15.7
15.2
288570 1113368
6.9
7.05
6.9
370893 1429653
2.75
2.65
2.75
154642
595625
Close
LTP
Settle PriceNo. of contracts
Turnover in Lacs
49.05
49.7
49.05
128634
504835
74.85
73.65
74.85
250325 984313.2
65.25
66.7
65.25
324507 1277274
33.4
34.55
33.4
283927 1112933
65.7
64
65.7
419873 1649818
53.35
52.15
53.35
403642 1588588
57.5
54.55
57.5
472786 1857801

PE
7800
66.55
PE
7800
91
PE
7800
31.05
PE
7800
33
PE
7800
9.9
Option Type
Strike Price
Open
PE
7900
77
PE
7900
84.9
PE
7900
134
PE
7900
86.35
PE
7900
71.9
PE
7900
122
PE
7900
72.05
PE
7900
104.9
PE
7900
131
PE
7900
64.8
PE
7900
59.4
PE
7900
21.1
Option Type
Strike Price
Open
PE
8000
114.15
PE
8000
136.3
PE
8000
184.6
PE
8000
144.4
PE
8000
120
PE
8000
187.95
PE
8000
121.95
PE
8000
170
PE
8000
224.65
PE
8000
125.4
PE
8000
115
PE
8000
49.9
Option Type
Strike Price
Open
PE
8100
167.7
PE
8100
200
PE
8100
261.5
PE
8100
200.25
PE
8100
190
PE
8100
261.1
PE
8100
185.3
PE
8100
248
PE
8100
262.05
PE
8100
205.45
PE
8100
193.95
PE
8100
105.8
Option Type
Strike Price
Open
PE
8200
236.2
PE
8200
273.1

126.55
124.35
45
33
11
High
84.1
118.9
134
93.45
112
145.8
128
186.7
185.55
80
64.5
21.95
High
125.95
174
185.75
144.4
171.85
212.75
191.45
262
262
142.1
125.95
51.75
High
182
242.5
261.5
200.25
244
293.7
268.85
347.45
349
222
208.4
116
High
252
325

51.95
65
25.65
14.35
5
Low
64.1
81
93.75
52.95
71.9
80.5
69.25
86.7
108.5
53.25
33.9
13.05
Low
100.55
123.25
145.05
88.55
120
130.85
116.55
138
172.05
105.3
79
36.3
Low
149.85
181
211.8
141.7
185
198.45
182.3
206.6
250
180
151.65
91.05
Low
215.95
254

111.8
83.35
32.45
15.5
5.4
Close
77.1
114.4
104.75
57.65
105.55
89.35
95.75
168.85
133.6
66.45
36.65
14.35
Close
117.2
168.7
158.95
95.5
161.6
142.1
150.75
241.3
202.35
126.75
84.2
39.55
Close
171.3
237.4
227.7
152.3
232.65
211.85
224.6
327.05
287.95
205.55
159.4
98
Close
241
319.1

119.4
83.15
33.05
15.9
5.1
LTP
78.5
113.85
105.8
59.35
103.15
88.55
91.05
180.8
135.45
67.1
37
13.35
LTP
118.9
168.45
160
98.4
157.9
141.4
144.1
256.2
207.75
127.8
83
37.15
LTP
172.9
236.85
229.1
155.75
228.25
212.55
216
344.4
291.95
209.85
160
92.9
LTP
243
318.9

111.8
497823 1961476
83.35
366448 1445497
32.45
419936 1644794
15.5
527749 2063593
5.4
307397 1199863
Settle PriceNo. of contracts
Turnover in Lacs
77.1
213632 852057.4
114.4
253823 1015085
104.75
193079 773590.9
57.65
375695 1496322
105.55
399520 1597029
89.35
206168 825549.8
95.75
374929 1498932
168.85
284956 1143026
133.6
87518 351933.4
66.45
487789 1942980
36.65
771071 3063391
14.35
454615 1799494
Settle PriceNo. of contracts
Turnover in Lacs
117.2
118791 482058.3
168.7
107814 439164.6
158.95
53637 219091.4
95.5
169514 686963.7
161.6
119959 488701.7
142.1
45185 184606.7
150.75
76803 312891.1
241.3
50380 206183.3
202.35
22471 92299.14
126.75
90573 367860.4
84.2
194977 789269.2
39.55
461675 1856949
Settle PriceNo. of contracts
Turnover in Lacs
171.3
18505 76517.79
237.4
21878 90955.21
227.7
10464 43628.86
152.3
21298 87999.02
232.65
17152 71319.87
211.85
7893 32941.33
224.6
9859 41033.17
327.05
8892 37209.22
287.95
6723 28240.1
205.55
12511 51909.37
159.4
17571 72666.97
98
74822 306957.1
Settle PriceNo. of contracts
Turnover in Lacs
241
3987 16821.26
319.1
4084 17342.96

PE
8200
337.75
344.05
292.25
312.45
310.6
312.45
2310 9844.28
PE
8200
281
281
212.5
222.75
230.6
222.75
5097 21488.64
PE
8200
274.45
329.9
264.5
317.65
312.35
317.65
3744 15915.01
PE
8200
360.1
381.65
280
295.4
296
295.4
2354 10050.76
PE
8200
264.05
355
262
307.3
301.45
307.3
1777 7560.83
PE
8200
343.55
438.95
288.5
416.4
436.8
416.4
2325 9966.59
PE
8200
346
442.2
340.05
379.15
382.8
379.15
1433 6164.02
PE
8200
285.55
312.25
270
300.05
301.25
300.05
2101 8918.14
PE
8200
282.35
305.15
241
251.6
252
251.6
6957 29451.74
PE
8200
200.9
205.35
178
186
179.35
186
6927 29073.13
Option Type
Strike Price
Open
High
Low
Close
LTP
Settle PriceNo. of contracts
Turnover in Lacs
PE
8300
317
334
295
322.45
325
322.45
1011 4357.89
PE
8300
364.5
416
339
408.15
410
408.15
1852 8044.75
PE
8300
431.5
435
382.55
404.65
404.9
404.65
3971 17306.69
PE
8300
356.05
364.4
298.7
307.35
318.35
307.35
1469 6328.74
PE
8300
362.75
422.15
354
409.45
404.1
409.45
2807 12204.7
PE
8300
470
478.8
372.55
386
388
386
3344 14640.66
PE
8300
358.65
450
354.8
400.7
397
400.7
2216 9664.38
PE
8300
432.95
539.8
382.1
511.05
537
511.05
1965
8611.1
PE
8300
460
549.9
440.45
481.1
490.4
481.1
788 3462.25
PE
8300
376.1
410
368
392.7
403
392.7
5564 24198.16
PE
8300
389.85
401.95
336.65
350.85
347.3
350.85
8481 36722.2
PE
8300
301.2
301.9
275.5
284.45
277
284.45
4511 19378.66

Open Int
4167400
4358650
4576650
3989250
3706000
4043150
4015100
4152800
4369100
4023900
3295850
3139050
Open Int
3152800
3589450
3966200
3735650
4512250
4320450
4811100
5202050
5343750
4884200
4722900
4176100
Open Int
4241800
5098250
5257800
4542400
5408900
5468250
5017850
5118450
5783700
5618900
5472500
4129950
Open Int
5679700
6252950
5729250
5841300
5927750
6696900
6630600

Change in OIUnderlying Value

OptionStrike
Type Price
Open
1114800 7945.55 CE
7500
497
191250
7852.4 CE
7500
443.6
218000
7842.7 CE
7500
375
-587400 7960.55 CE
7500
444.95
-283250 7859.95 CE
7500
433.8
337150 7884.25 CE
7500
350
-28050
7864 CE
7500
444.35
137700
7748.2 CE
7500
380
216300
7779.7 CE
7500
309.65
-345200
7879.4 CE
7500
391.5
-728050 7927.75 CE
7500
406.6
-156800
7995.9 CE
7500
501.55
Change in OIUnderlying Value
OptionStrike
Type Price
Open
196550 7945.55 CE
7600
404.7
436650
7852.4 CE
7600
357.95
376750
7842.7 CE
7600
294
-230550 7960.55 CE
7600
347.35
776600 7859.95 CE
7600
337.5
-191800 7884.25 CE
7600
260.7
490650
7864 CE
7600
350
390950
7748.2 CE
7600
279.8
141700
7779.7 CE
7600
261.95
-459550
7879.4 CE
7600
318
-161300 7927.75 CE
7600
315.35
-546800
7995.9 CE
7600
402.5
Change in OIUnderlying Value
OptionStrike
Type Price
Open
174250 7945.55 CE
7700
315.65
856450
7852.4 CE
7700
252
159550
7842.7 CE
7700
215.8
-715400 7960.55 CE
7700
260.35
866500 7859.95 CE
7700
250.15
59350 7884.25 CE
7700
199.75
-450400
7864 CE
7700
262.15
100600
7748.2 CE
7700
198.6
665250
7779.7 CE
7700
147
-164800
7879.4 CE
7700
230.05
-146400 7927.75 CE
7700
219.7
-1342550
7995.9 CE
7700
305.2
Change in OIUnderlying Value
OptionStrike
Type Price
Open
119200 7945.55 CE
7800
235
573250
7852.4 CE
7800
196
-523700
7842.7 CE
7800
134
112050 7960.55 CE
7800
184.4
86450 7859.95 CE
7800
170.45
769150 7884.25 CE
7800
97.2
-66300
7864 CE
7800
181.95

High

Low
Close
LTP
509.6
475.1
483.6
485.7
468
394.1
397.8
397.85
417.8
371
399.85
400
501.05
439
489.9
480.05
445.5
380
389.35
397.5
433
331
413.05
413.3
444.35
358.9
398.9
403.25
418.6
282
304.45
282
362.5
277
320.45
319.55
428.9
384.35
398.65
392
472.4
392.2
441.95
442
518.3
491
510.45
517.55
High
Low
Close
LTP
417.2
385
391.8
389.4
378.3
304.95
310
309
331.1
282.95
308
309.1
409.3
345.3
393.15
384
354
291.85
302.9
308
338
247.05
323.8
321.05
350.8
270
311.2
313
331.4
199.45
213.35
202.5
271
196
236.75
237
339.6
287.65
296.85
299
357
293.7
345.4
345
416
389.95
411.6
416
High
Low
Close
LTP
330
299
307.65
306.55
290.35
226.95
231
231
247
205.95
229.9
231
317.75
260.25
302.05
295.9
266.2
211
222.3
226
252.9
170.8
235.7
235
265.8
190
223.95
228.5
243.6
131.65
143.1
132.5
188.7
128.65
159.2
158.6
280
196.55
211.65
204.7
260.05
200.3
248.8
250
319.5
292.25
312.8
318
High
Low
Close
LTP
249.8
220
227.45
227
215.1
157.4
161.25
159.6
173.15
133.95
159.3
159
232.65
182.7
218.5
213.4
187.3
140.4
149.4
154
173.75
97.2
161.3
159.85
184.85
124
149.3
150.8

5827650
5797250
5424550
6347200
4933800
Open Int
4661300
4354950
4011700
4795100
4325650
4501700
4057050
3794550
3547150
4774150
5711400
5756550
Open Int
3695250
3375750
3170050
3019000
2771850
2670800
2593500
2392250
2273550
2289550
2493250
4709950
Open Int
1355700
1136550
1113600
1068350
1011650
1026700
1071200
1058450
1132450
861700
802350
1077550
Open Int
943900
915350

-802950
7748.2 CE
7800
125.05
-30400
7779.7 CE
7800
100
-372700
7879.4 CE
7800
140
922650 7927.75 CE
7800
135
-1413400
7995.9 CE
7800
207
Change in OIUnderlying Value
OptionStrike
Type Price
Open
-596000 7945.55 CE
7900
165.9
-306350
7852.4 CE
7900
134.95
-343250
7842.7 CE
7900
91.55
783400 7960.55 CE
7900
120.05
-469450 7859.95 CE
7900
106.85
176050 7884.25 CE
7900
76.95
-444650
7864 CE
7900
116
-262500
7748.2 CE
7900
72.9
-247400
7779.7 CE
7900
50.35
1227000
7879.4 CE
7900
80.05
937250 7927.75 CE
7900
68.1
45150
7995.9 CE
7900
117
Change in OIUnderlying Value
OptionStrike
Type Price
Open
-231500 7945.55 CE
8000
114
-319500
7852.4 CE
8000
78.7
-205700
7842.7 CE
8000
55.7
-151050 7960.55 CE
8000
74.8
-247150 7859.95 CE
8000
64.75
-101050 7884.25 CE
8000
40.65
-77300
7864 CE
8000
65
-201250
7748.2 CE
8000
40.05
-118700
7779.7 CE
8000
29.7
16000
7879.4 CE
8000
70.5
203700 7927.75 CE
8000
28.75
2216700
7995.9 CE
8000
53.1
Change in OIUnderlying Value
OptionStrike
Type Price
Open
-53250 7945.55 CE
8100
60
-219150
7852.4 CE
8100
43.45
-22950
7842.7 CE
8100
27.55
-45250 7960.55 CE
8100
39
-56700 7859.95 CE
8100
33
15050 7884.25 CE
8100
20
44500
7864 CE
8100
29.1
-12750
7748.2 CE
8100
19.75
74000
7779.7 CE
8100
17.9
-270750
7879.4 CE
8100
19.45
-59350 7927.75 CE
8100
11.4
275200
7995.9 CE
8100
16.2
Change in OIUnderlying Value
OptionStrike
Type Price
Open
-10100 7945.55 CE
8200
33.85
-28550
7852.4 CE
8200
22.7

167
120
160
171.5
220
High
179.3
147.55
111.95
156.3
120
109.2
120.7
104.55
66.6
90
95
128.9
High
114
92
66.55
95
68.75
61.75
67.8
58.35
33.4
70.5
42.1
58.55
High
67.75
51.9
35.75
50.8
35
31.2
34.5
29.15
17.95
19.5
14.3
20.2
High
36.65
26.4

80.1
75.1
118.95
116.9
195.4
Low
152
101
86.3
111.95
85.2
62.1
73.15
44.5
41.1
61.05
55.55
108.05
Low
96.1
58.45
48.6
66
46.1
32.5
40
22.35
20
25.15
21.1
42.6
Low
54.4
30.25
24.6
33.9
22
15.5
19.75
10.8
9.25
8.75
6.3
11.1
Low
28
14.25

90.45
97.55
125.95
156.7
212.55
Close
157.4
103.75
101.75
145.6
92.6
100.35
90.5
51.65
52.05
64.5
80.55
121.35
Close
100
60.7
59.15
86
50.75
56.25
48.7
26.8
24.85
27.75
32.1
51.1
Close
57.1
31.85
30.3
44.3
25
28.25
23.35
12.9
10.9
9.9
9.35
13.65
Close
29.2
15.25

80.1
96.3
124.7
158.7
219
LTP
157
104.45
101
140
94
99.1
93.45
45
50.8
61.25
80.65
126.5
LTP
99.8
59.6
57.8
81.6
51.65
55.55
50
22.7
24
26
32.7
55
LTP
58
31.75
29.5
41.65
25.7
28
23.75
10.95
10.5
8.8
9.4
15.2
LTP
30
15.3

900200
-15150
7842.7 CE
8200
14.9
17.35
11.55
14.35
13.95
874500
-25700 7960.55 CE
8200
17.05
23.3
14.8
19.85
18
837450
-37050 7859.95 CE
8200
14.3
15.45
8.9
10.85
11.3
812200
-25250 7884.25 CE
8200
8.05
13.95
6.8
12.7
12.35
810550
-1650
7864 CE
8200
13.55
15.3
9.1
10.05
10.1
809200
-1350
7748.2 CE
8200
7.85
12.9
5
5.8
5.05
784600
-24600
7779.7 CE
8200
5.2
6.95
4.3
4.8
4.6
746700
-37900
7879.4 CE
8200
9.9
10.3
3.3
3.75
3.4
545650 -201050 7927.75 CE
8200
3.05
4.9
2.15
2.9
2.85
450100
-95550
7995.9 CE
8200
4.15
5.5
2.3
3
3.4
Open Int Change in OIUnderlying Value
OptionStrike
Type Price
Open
High
Low
Close
LTP
721250
1550 7945.55 CE
8300
16.35
17.65
13.05
13.6
13.95
723100
1850
7852.4 CE
8300
10
12.25
6.55
7.1
7.1
735650
12550
7842.7 CE
8300
6.05
7.9
5
6.45
6
729200
-6450 7960.55 CE
8300
8.55
10
5.55
7.75
6.8
775850
46650 7859.95 CE
8300
6
6.05
3.35
4.35
4.4
774550
-1300 7884.25 CE
8300
3.1
5.7
2.7
5.2
5.15
786600
12050
7864 CE
8300
5.55
6.6
3.65
3.95
4.15
795150
8550
7748.2 CE
8300
3
5.15
2.4
2.75
2.55
779100
-16050
7779.7 CE
8300
3.4
3.4
2.1
2.25
2.2
671800 -107300
7879.4 CE
8300
5.9
5.9
1.65
1.75
1.65
534400 -137400 7927.75 CE
8300
2.7
2.7
1.15
1.6
1.6
447650
-86750
7995.9 CE
8300
1.35
2.45
1.3
1.45
1.6

Settle PriceNo. of contracts

Turnover inOpen
Lacs Int
483.6
777 3103.72
323450
397.8
1144 4532.41
310900
399.85
2305 9093.58
308050
489.9
990 3948.58
306350
389.35
1017 4022.19
287900
413.05
1541 6060.63
286700
398.9
1180 4662.57
278550
304.45
1673 6564.32
249800
320.45
1397 5459.45
259350
398.65
1400 5530.71
248200
441.95
1259 4990.03
222700
510.45
937 3748.71
202100
Settle PriceNo. of contracts
Turnover inOpen
Lacs Int
391.8
816
3262.8
400850
310
832 3305.34
397150
308
1696 6700.51
410800
393.15
1285 5130.06
409050
302.9
1460 5787.79
366100
323.8
2236
8807.6
352550
311.2
2236 8839.84
356800
213.35
4840 18969.3
460900
236.75
9995 39116.64
389850
296.85
4937 19513.66
373000
345.4
4775 18952.84
250100
411.6
2906 11627.22
198900
Settle PriceNo. of contracts
Turnover inOpen
Lacs Int
307.65
1747 6997.75
516550
231
2729 10850.23
533450
229.9
4757 18852.36
525650
302.05
2691 10749.7
517750
222.3
3347 13281.29
499950
235.7
16068 63506.99
786950
223.95
6183 24497.64
765150
143.1
18566 73025.16 1065900
159.2
45856 180108.6 1091250
211.65
19438 76954.85
691350
248.8
17635 70008.56
401300
312.8
5347 21396.57
325000
Settle PriceNo. of contracts
Turnover inOpen
Lacs Int
227.45
3269 13129.49
657600
161.25
13338 53216.05
825650
159.3
33224 132167.4
884650
218.5
17113 68512.92
799300
149.4
28797 114624.7
946750
161.3
95530 379013.4 1288700
149.3
55789
221760 1307150

Change in OIUnderlying Value

-12000 7945.55
-12550
7852.4
-2850
7842.7
-1700 7960.55
-18450 7859.95
-1200 7884.25
-8150
7864
-28750
7748.2
9550
7779.7
-11150
7879.4
-25500 7927.75
-20600
7995.9
Change in OIUnderlying Value
6050 7945.55
-3700
7852.4
13650
7842.7
-1750 7960.55
-42950 7859.95
-13550 7884.25
4250
7864
104100
7748.2
-71050
7779.7
-16850
7879.4
-122900 7927.75
-51200
7995.9
Change in OIUnderlying Value
5250 7945.55
16900
7852.4
-7800
7842.7
-7900 7960.55
-17800 7859.95
287000 7884.25
-21800
7864
300750
7748.2
25350
7779.7
-399900
7879.4
-290050 7927.75
-76300
7995.9
Change in OIUnderlying Value
17650 7945.55
168050
7852.4
59000
7842.7
-85350 7960.55
147450 7859.95
341950 7884.25
18450
7864

90.45
118133 467270.5 2385400
97.55
336300 1327850 2324050
125.95
101451 402621.8 2015000
156.7
93955 373281.6 1599500
212.55
27979 112006.1 1127950
Settle PriceNo. of contracts
Turnover inOpen
Lacs Int
157.4
19278 77711.65 1094550
103.75
100609 403397.5 1840200
101.75
207084 828369.1 2208500
145.6
142735 573588.5 1721100
92.6
228416 913708.4 2533750
100.35
372678 1487687 2685550
90.5
352907 1410189 2733600
51.65
452574 1804286 4139750
52.05
536468 2133497 5206800
64.5
495213 1974309 4346000
80.55
628852 2507714 3643100
121.35
167739 672344.1 2680850
Settle PriceNo. of contracts
Turnover inOpen
Lacs Int
100
144533 585635.5 3250150
60.7
303638 1225784 4504600
59.15
368470 1484673 5223850
86
402652 1627188 3937300
50.75
436281 1757339 4730250
56.25
403040 1621516 4961750
48.7
536495 2159591 5124600
26.8
502449 2019764 6181700
24.85
527793 2118282 6811950
27.75
520826 2092087 6422050
32.1
704907 2830520 5914100
51.1
523661 2107437 4294550
Settle PriceNo. of contracts
Turnover inOpen
Lacs Int
57.1
179316 731623.4 4863450
31.85
280765 1142634 5337600
30.3
259243 1053906 6011600
44.3
330953 1347516 5171000
25
384493 1562420 5185050
28.25
297929 1210060 5296100
23.35
368650 1497599 5351600
12.9
378113 1535046 5853750
10.9
295127 1197085 6472700
9.9
318044 1290210 6430950
9.35
431181 1748407 6304600
13.65
393285 1595471 6477650
Settle PriceNo. of contracts
Turnover inOpen
Lacs Int
29.2
168427 693211.1 5329150
15.25
225071 924968.7 5428750

1078250
7748.2
-61350
7779.7
-309050
7879.4
-415500 7927.75
-471550
7995.9
Change in OIUnderlying Value
83450 7945.55
745650
7852.4
368300
7842.7
-487400 7960.55
812650 7859.95
151800 7884.25
48050
7864
1406150
7748.2
1067050
7779.7
-860800
7879.4
-702900 7927.75
-962250
7995.9
Change in OIUnderlying Value
146000 7945.55
1254450
7852.4
719250
7842.7
-1286550 7960.55
792950 7859.95
231500 7884.25
162850
7864
1057100
7748.2
630250
7779.7
-389900
7879.4
-507950 7927.75
-1619550
7995.9
Change in OIUnderlying Value
264450 7945.55
474150
7852.4
674000
7842.7
-840600 7960.55
14050 7859.95
111050 7884.25
55500
7864
502150
7748.2
618950
7779.7
-41750
7879.4
-126350 7927.75
173050
7995.9
Change in OIUnderlying Value
-149750 7945.55
99600
7852.4

14.35
193134 793254.1 5754150
325400
7842.7
19.85
290343 1193286 5707350
-46800 7960.55
10.85
285034 1170326 5699850
-7500 7859.95
12.7
173536 712413.5 5968800
268950 7884.25
10.05
246898 1013646 5862400 -106400
7864
5.8
207142 850148.1 5927000
64600
7748.2
4.8
191609 786120.2 5797750 -129250
7779.7
3.75
164198 673640.5 5561750 -236000
7879.4
2.9
194992 799771.9 5714950
153200 7927.75
3
191329
784766 6404400
689450
7995.9
Settle PriceNo. of contracts
Turnover inOpen
Lacs Int Change in OIUnderlying Value
13.6
118447 492450.1 4209650
-49900 7945.55
7.1
113680 472272.8 4602350
392700
7852.4
6.45
96087 399079.6 4615650
13300
7842.7
7.75
144854
601707 4831250
215600 7960.55
4.35
159466
662156 5153100
321850 7859.95
5.2
84123 349290.9 5127050
-26050 7884.25
3.95
114924 477190.2 5318500
191450
7864
2.75
120093 498580.9 4902350 -416150
7748.2
2.25
85824 356272.5 4301000 -601350
7779.7
1.75
57799 239926.5 4281300
-19700
7879.4
1.6
72691 301724.3 3827950 -453350 7927.75
1.45
84498 350731.6 3374000 -453950
7995.9

Thursday, January 24, 2013

1/12/2013
31/12/2014

Thursday, January 17, 2013

Thursday, January 31, 2013

Thursday, February 07, 2013
Thursday, February 14, 2013
Thursday, February 21, 2013
Thursday, February 28, 2013
Thursday, March 07, 2013
Thursday, March 14, 2013
Thursday, March 21, 2013
Thursday, March 28, 2013
Thursday, April 04, 2013
Thursday, April 11, 2013
Thursday, April 18, 2013
Thursday, April 25, 2013
Thursday, May 02, 2013
Thursday, May 09, 2013
Thursday, May 16, 2013
Thursday, May 23, 2013
Thursday, May 30, 2013
Thursday, June 06, 2013
Thursday, June 13, 2013
Thursday, June 20, 2013
Thursday, June 27, 2013
Thursday, July 04, 2013
Thursday, July 11, 2013
Thursday, July 18, 2013
Thursday, July 25, 2013
Thursday, August 01, 2013
Thursday, August 08, 2013
Thursday, August 15, 2013
Thursday, August 22, 2013
Thursday, August 29, 2013
Thursday, September 05, 2013
Thursday, September 12, 2013
Thursday, September 19, 2013
Thursday, September 26, 2013
Thursday, October 03, 2013
Thursday, October 10, 2013
Thursday, October 17, 2013
Thursday, October 24, 2013
Thursday, October 31, 2013
Thursday, November 07, 2013
Thursday, November 14, 2013
Thursday, November 21, 2013

Thursday, November 28, 2013

Thursday, December 05, 2013
Thursday, December 12, 2013
Thursday, December 19, 2013
Thursday, December 26, 2013
Thursday, January 02, 2014
Thursday, January 09, 2014
Thursday, January 16, 2014
Thursday, January 23, 2014
Thursday, January 30, 2014
Thursday, February 06, 2014
Thursday, February 13, 2014
Thursday, February 20, 2014
Thursday, February 27, 2014
Thursday, March 06, 2014
Thursday, March 13, 2014
Thursday, March 20, 2014
Thursday, March 27, 2014
Thursday, April 03, 2014
Thursday, April 10, 2014
Thursday, April 17, 2014
Thursday, April 24, 2014
Thursday, May 01, 2014
Thursday, May 08, 2014
Thursday, May 15, 2014
Thursday, May 22, 2014
Thursday, May 29, 2014
Thursday, June 05, 2014
Thursday, June 12, 2014
Thursday, June 19, 2014
Thursday, June 26, 2014
Thursday, July 03, 2014
Thursday, July 10, 2014
Thursday, July 17, 2014
Thursday, July 24, 2014
Thursday, July 31, 2014
Thursday, August 07, 2014
Thursday, August 14, 2014
Thursday, August 21, 2014
Thursday, August 28, 2014
Thursday, September 04, 2014
Thursday, September 11, 2014
Thursday, September 18, 2014
Thursday, September 25, 2014

Thursday, October 02, 2014

Thursday, October 09, 2014
Thursday, October 16, 2014
Thursday, October 23, 2014
Thursday, October 30, 2014
Thursday, November 06, 2014
Thursday, November 13, 2014
Thursday, November 20, 2014
Thursday, November 27, 2014
Thursday, December 04, 2014
Thursday, December 11, 2014
Thursday, December 18, 2014
Thursday, December 25, 2014
Thursday, January 01, 2015
Thursday, January 08, 2015
Thursday, January 15, 2015
Thursday, January 22, 2015
Thursday, January 29, 2015
Thursday, February 05, 2015
Thursday, February 12, 2015
Thursday, February 19, 2015
Thursday, February 26, 2015
Thursday, March 05, 2015
Thursday, March 12, 2015
Thursday, March 19, 2015
Thursday, March 26, 2015
Thursday, April 02, 2015
Thursday, April 09, 2015
Thursday, April 16, 2015
Thursday, April 23, 2015
Thursday, April 30, 2015
Thursday, May 07, 2015
Thursday, May 14, 2015
Thursday, May 21, 2015
Thursday, May 28, 2015
Thursday, June 04, 2015
Thursday, June 11, 2015
Thursday, June 18, 2015
Thursday, June 25, 2015
Thursday, July 02, 2015
Thursday, July 09, 2015
Thursday, July 16, 2015
Thursday, July 23, 2015
Thursday, July 30, 2015

Thursday, August 06, 2015

Thursday, August 13, 2015
Thursday, August 20, 2015
Thursday, August 27, 2015
Thursday, September 03, 2015
Thursday, September 10, 2015
Thursday, September 17, 2015
Thursday, September 24, 2015
Thursday, October 01, 2015
Thursday, October 08, 2015

1/1/2014
2/1/2014
3/1/2014
4/1/2014
5/1/2014
6/1/2014
7/1/2014
8/1/2014
9/1/2014
10/1/2014
11/1/2014
12/1/2014
1/1/2015

Friday, February
Monday, March
Wednesday, April
Saturday, May
Monday, June
Thursday, July
Sunday, August
Tuesday, September
Friday, October
Sunday, November
Wednesday, December
Saturday, January

28,
31,
30,
31,
30,
31,
31,
30,
31,
30,
31,
31,

2014 Thu
2014
2014
2014
2014
2014
2014
2014
2014
2014
2014
2015

LastThuOfTheMonth
#NAME?
#NAME?
#NAME?
#NAME?
#NAME?
#NAME?
#NAME?
#NAME?
#NAME?
#NAME?
#NAME?
#NAME?

Thursday, February 06, 2014

Thursday, March 06, 2014
Thursday, April 03, 2014
Thursday, May 01, 2014
Thursday, June 05, 2014
Thursday, July 03, 2014
Wednesday, August 06, 2014
Thursday, September 04, 2014
Thursday, October 02, 2014
Thursday, November 06, 2014
Thursday, December 04, 2014