Option Index 7500-8300 Oct14

8/10/2019 Option Index 7500-8300 Oct14

1/15

Option Strike P Open High Low Close LTP Settle Pric No. of cont Turnover iPE 7500 9.4 11.05 7.55 8.9 9.2 8.9 84982 319083.6PE 7500 10.6 15.1 7.75 14.35 14.3 14.35 80397 301974.4PE 7500 21 21 9.7 11.15 11.6 11.15 111850 420178.8PE 7500 8.55 8.95 5.1 5.4 5.55 5.4 92810 348331.3PE 7500 6.5 14.4 6.5 12.85 12.5 12.85 176752 663785.5

PE 7500 14.85 19.1 9.1 9.9 9.6 9.9 110404 414788.1PE 7500 8.4 16.1 6.35 10.05 9.3 10.05 106753 400914.5PE 7500 14.35 30 9.9 25.25 27.15 25.25 157864 593417.5PE 7500 25 32.75 11.55 14.85 16 14.85 213012 800743.1PE 7500 9.85 9.9 4.05 4.4 4.55 4.4 92223 346064.8PE 7500 3.25 4.1 2 2.15 2.3 2.15 94525 354603.6PE 7500 1.7 2.05 1.3 1.55 1.55 1.55 39126 146754.5Option Strike P Open High Low Close LTP Settle Pric No. of cont Turnover iPE 7600 16.15 19.8 13.9 16.25 16.6 16.25 76454 291172.5PE 7600 23 27.6 16.55 26.2 26 26.2 107447 409488.8PE 7600 29.95 29.95 18.3 21.05 21.7 21.05 145649 555232.8PE 7600 15.85 16.9 9.3 9.9 10.1 9.9 140213 533639.5PE 7600 13.9 24.95 12.95 22.85 22 22.85 220742 841004.8PE 7600 24.2 34.8 15.8 17.2 16.75 17.2 171906 655415PE 7600 13 28.3 11.6 18.4 17.3 18.4 188268 717271.8PE 7600 24.6 50.5 17.35 43.35 45.7 43.35 260197 992737.8PE 7600 40.95 60.1 19.75 26.4 28.35 26.4 313382 1195887PE 7600 11 13 6.55 7.35 7.55 7.35 182279 693430PE 7600 6.6 6.95 3.05 3.25 3.5 3.25 184074 699894.8PE 7600 2 2.85 1.65 1.8 1.8 1.8 50943 193636.7Option Strike P Open High Low Close LTP Settle Pric No. of cont Turnover i

PE 7700 30.15 33.2 23.9 29.1 29.5 29.1 111718 431784.6PE 7700 37.55 50.55 29.85 45.85 45.15 45.85 179302 693768.9PE 7700 49.9 51.1 33.7 38.25 39.1 38.25 218401 845571.2PE 7700 31.8 32.15 17.1 18.4 18.7 18.4 225436 870416.8PE 7700 28 42.65 24.9 39.35 38 39.35 304438 1177353PE 7700 53.8 57.55 27.5 30.65 29.85 30.65 266438 1031500PE 7700 23 48.8 21.05 32.7 30.1 32.7 277975 1075008PE 7700 39 82 30.15 71.8 74.75 71.8 373142 1446092PE 7700 64.9 92.05 36.3 48.15 49 48.15 524290 2033039PE 7700 17.75 23.55 12.5 15.2 15.7 15.2 288570 1113368PE 7700 12.4 13.75 6.5 6.9 7.05 6.9 370893 1429653

PE 7700 4 4.8 1.05 2.75 2.65 2.75 154642 595625Option Strike P Open High Low Close LTP Settle Pric No. of cont Turnover iPE 7800 46.6 53.85 41.25 49.05 49.7 49.05 128634 504835PE 7800 56.65 78.35 50.75 74.85 73.65 74.85 250325 984313.2PE 7800 77.5 82.65 57.9 65.25 66.7 65.25 324507 1277274PE 7800 52.05 55.15 30.65 33.4 34.55 33.4 283927 1112933PE 7800 46 71 43.65 65.7 64 65.7 419873 1649818PE 7800 77 94.4 47.7 53.35 52.15 53.35 403642 1588588PE 7800 45 80.95 38.5 57.5 54.55 57.5 472786 1857801

8/10/2019 Option Index 7500-8300 Oct14

2/15

PE 7800 66.55 126.55 51.95 111.8 119.4 111.8 497823 1961476PE 7800 91 124.35 65 83.35 83.15 83.35 366448 1445497PE 7800 31.05 45 25.65 32.45 33.05 32.45 419936 1644794PE 7800 33 33 14.35 15.5 15.9 15.5 527749 2063593PE 7800 9.9 11 5 5.4 5.1 5.4 307397 1199863Option Strike P Open High Low Close LTP Settle Pric No. of cont Turnover i

PE 7900 77 84.1 64.1 77.1 78.5 77.1 213632 852057.4PE 7900 84.9 118.9 81 114.4 113.85 114.4 253823 1015085PE 7900 134 134 93.75 104.75 105.8 104.75 193079 773590.9PE 7900 86.35 93.45 52.95 57.65 59.35 57.65 375695 1496322PE 7900 71.9 112 71.9 105.55 103.15 105.55 399520 1597029PE 7900 122 145.8 80.5 89.35 88.55 89.35 206168 825549.8PE 7900 72.05 128 69.25 95.75 91.05 95.75 374929 1498932PE 7900 104.9 186.7 86.7 168.85 180.8 168.85 284956 1143026PE 7900 131 185.55 108.5 133.6 135.45 133.6 87518 351933.4PE 7900 64.8 80 53.25 66.45 67.1 66.45 487789 1942980PE 7900 59.4 64.5 33.9 36.65 37 36.65 771071 3063391PE 7900 21.1 21.95 13.05 14.35 13.35 14.35 454615 1799494Option Strike P Open High Low Close LTP Settle Pric No. of cont Turnover iPE 8000 114.15 125.95 100.55 117.2 118.9 117.2 118791 482058.3PE 8000 136.3 174 123.25 168.7 168.45 168.7 107814 439164.6PE 8000 184.6 185.75 145.05 158.95 160 158.95 53637 219091.4PE 8000 144.4 144.4 88.55 95.5 98.4 95.5 169514 686963.7PE 8000 120 171.85 120 161.6 157.9 161.6 119959 488701.7PE 8000 187.95 212.75 130.85 142.1 141.4 142.1 45185 184606.7PE 8000 121.95 191.45 116.55 150.75 144.1 150.75 76803 312891.1PE 8000 170 262 138 241.3 256.2 241.3 50380 206183.3

PE 8000 224.65 262 172.05 202.35 207.75 202.35 22471 92299.14PE 8000 125.4 142.1 105.3 126.75 127.8 126.75 90573 367860.4PE 8000 115 125.95 79 84.2 83 84.2 194977 789269.2PE 8000 49.9 51.75 36.3 39.55 37.15 39.55 461675 1856949Option Strike P Open High Low Close LTP Settle Pric No. of cont Turnover iPE 8100 167.7 182 149.85 171.3 172.9 171.3 18505 76517.79PE 8100 200 242.5 181 237.4 236.85 237.4 21878 90955.21PE 8100 261.5 261.5 211.8 227.7 229.1 227.7 10464 43628.86PE 8100 200.25 200.25 141.7 152.3 155.75 152.3 21298 87999.02PE 8100 190 244 185 232.65 228.25 232.65 17152 71319.87PE 8100 261.1 293.7 198.45 211.85 212.55 211.85 7893 32941.33

PE 8100 185.3 268.85 182.3 224.6 216 224.6 9859 41033.17PE 8100 248 347.45 206.6 327.05 344.4 327.05 8892 37209.22PE 8100 262.05 349 250 287.95 291.95 287.95 6723 28240.1PE 8100 205.45 222 180 205.55 209.85 205.55 12511 51909.37PE 8100 193.95 208.4 151.65 159.4 160 159.4 17571 72666.97PE 8100 105.8 116 91.05 98 92.9 98 74822 306957.1Option Strike P Open High Low Close LTP Settle Pric No. of cont Turnover iPE 8200 236.2 252 215.95 241 243 241 3987 16821.26PE 8200 273.1 325 254 319.1 318.9 319.1 4084 17342.96

8/10/2019 Option Index 7500-8300 Oct14

3/15

PE 8200 337.75 344.05 292.25 312.45 310.6 312.45 2310 9844.28PE 8200 281 281 212.5 222.75 230.6 222.75 5097 21488.64PE 8200 274.45 329.9 264.5 317.65 312.35 317.65 3744 15915.01PE 8200 360.1 381.65 280 295.4 296 295.4 2354 10050.76PE 8200 264.05 355 262 307.3 301.45 307.3 1777 7560.83PE 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 6164.02PE 8200 285.55 312.25 270 300.05 301.25 300.05 2101 8918.14PE 8200 282.35 305.15 241 251.6 252 251.6 6957 29451.74PE 8200 200.9 205.35 178 186 179.35 186 6927 29073.13Option Strike P Open High Low Close LTP Settle Pric No. of cont Turnover iPE 8300 317 334 295 322.45 325 322.45 1011 4357.89PE 8300 364.5 416 339 408.15 410 408.15 1852 8044.75PE 8300 431.5 435 382.55 404.65 404.9 404.65 3971 17306.69PE 8300 356.05 364.4 298.7 307.35 318.35 307.35 1469 6328.74PE 8300 362.75 422.15 354 409.45 404.1 409.45 2807 12204.7PE 8300 470 478.8 372.55 386 388 386 3344 14640.66PE 8300 358.65 450 354.8 400.7 397 400.7 2216 9664.38PE 8300 432.95 539.8 382.1 511.05 537 511.05 1965 8611.1PE 8300 460 549.9 440.45 481.1 490.4 481.1 788 3462.25PE 8300 376.1 410 368 392.7 403 392.7 5564 24198.16PE 8300 389.85 401.95 336.65 350.85 347.3 350.85 8481 36722.2PE 8300 301.2 301.9 275.5 284.45 277 284.45 4511 19378.66

8/10/2019 Option Index 7500-8300 Oct14

4/15

Open Int Change in Underlying Optio Strike Pr Open High Low Close LTP4167400 1114800 7945.55 CE 7500 497 509.6 475.1 483.6 485.74358650 191250 7852.4 CE 7500 443.6 468 394.1 397.8 397.854576650 218000 7842.7 CE 7500 375 417.8 371 399.85 4003989250 -587400 7960.55 CE 7500 444.95 501.05 439 489.9 480.053706000 -283250 7859.95 CE 7500 433.8 445.5 380 389.35 397.5

4043150 337150 7884.25 CE 7500 350 433 331 413.05 413.34015100 -28050 7864 CE 7500 444.35 444.35 358.9 398.9 403.254152800 137700 7748.2 CE 7500 380 418.6 282 304.45 2824369100 216300 7779.7 CE 7500 309.65 362.5 277 320.45 319.554023900 -345200 7879.4 CE 7500 391.5 428.9 384.35 398.65 3923295850 -728050 7927.75 CE 7500 406.6 472.4 392.2 441.95 4423139050 -156800 7995.9 CE 7500 501.55 518.3 491 510.45 517.55

Open Int Change in Underlying Optio Strike Pr Open High Low Close LTP3152800 196550 7945.55 CE 7600 404.7 417.2 385 391.8 389.43589450 436650 7852.4 CE 7600 357.95 378.3 304.95 310 3093966200 376750 7842.7 CE 7600 294 331.1 282.95 308 309.13735650 -230550 7960.55 CE 7600 347.35 409.3 345.3 393.15 3844512250 776600 7859.95 CE 7600 337.5 354 291.85 302.9 3084320450 -191800 7884.25 CE 7600 260.7 338 247.05 323.8 321.054811100 490650 7864 CE 7600 350 350.8 270 311.2 3135202050 390950 7748.2 CE 7600 279.8 331.4 199.45 213.35 202.55343750 141700 7779.7 CE 7600 261.95 271 196 236.75 2374884200 -459550 7879.4 CE 7600 318 339.6 287.65 296.85 2994722900 -161300 7927.75 CE 7600 315.35 357 293.7 345.4 3454176100 -546800 7995.9 CE 7600 402.5 416 389.95 411.6 416

Open Int Change in Underlying Optio Strike Pr Open High Low Close LTP

4241800 174250 7945.55 CE 7700 315.65 330 299 307.65 306.555098250 856450 7852.4 CE 7700 252 290.35 226.95 231 2315257800 159550 7842.7 CE 7700 215.8 247 205.95 229.9 2314542400 -715400 7960.55 CE 7700 260.35 317.75 260.25 302.05 295.95408900 866500 7859.95 CE 7700 250.15 266.2 211 222.3 2265468250 59350 7884.25 CE 7700 199.75 252.9 170.8 235.7 2355017850 -450400 7864 CE 7700 262.15 265.8 190 223.95 228.55118450 100600 7748.2 CE 7700 198.6 243.6 131.65 143.1 132.55783700 665250 7779.7 CE 7700 147 188.7 128.65 159.2 158.65618900 -164800 7879.4 CE 7700 230.05 280 196.55 211.65 204.75472500 -146400 7927.75 CE 7700 219.7 260.05 200.3 248.8 250

4129950 -1342550 7995.9 CE 7700 305.2 319.5 292.25 312.8 318Open Int Change in Underlying Optio Strike Pr Open High Low Close LTP

5679700 119200 7945.55 CE 7800 235 249.8 220 227.45 2276252950 573250 7852.4 CE 7800 196 215.1 157.4 161.25 159.65729250 -523700 7842.7 CE 7800 134 173.15 133.95 159.3 1595841300 112050 7960.55 CE 7800 184.4 232.65 182.7 218.5 213.45927750 86450 7859.95 CE 7800 170.45 187.3 140.4 149.4 1546696900 769150 7884.25 CE 7800 97.2 173.75 97.2 161.3 159.856630600 -66300 7864 CE 7800 181.95 184.85 124 149.3 150.8

8/10/2019 Option Index 7500-8300 Oct14

5/15

5827650 -802950 7748.2 CE 7800 125.05 167 80.1 90.45 80.15797250 -30400 7779.7 CE 7800 100 120 75.1 97.55 96.35424550 -372700 7879.4 CE 7800 140 160 118.95 125.95 124.76347200 922650 7927.75 CE 7800 135 171.5 116.9 156.7 158.74933800 -1413400 7995.9 CE 7800 207 220 195.4 212.55 219

Open Int Change in Underlying Optio Strike Pr Open High Low Close LTP

4661300 -596000 7945.55 CE 7900 165.9 179.3 152 157.4 1574354950 -306350 7852.4 CE 7900 134.95 147.55 101 103.75 104.454011700 -343250 7842.7 CE 7900 91.55 111.95 86.3 101.75 1014795100 783400 7960.55 CE 7900 120.05 156.3 111.95 145.6 1404325650 -469450 7859.95 CE 7900 106.85 120 85.2 92.6 944501700 176050 7884.25 CE 7900 76.95 109.2 62.1 100.35 99.14057050 -444650 7864 CE 7900 116 120.7 73.15 90.5 93.453794550 -262500 7748.2 CE 7900 72.9 104.55 44.5 51.65 453547150 -247400 7779.7 CE 7900 50.35 66.6 41.1 52.05 50.84774150 1227000 7879.4 CE 7900 80.05 90 61.05 64.5 61.255711400 937250 7927.75 CE 7900 68.1 95 55.55 80.55 80.655756550 45150 7995.9 CE 7900 117 128.9 108.05 121.35 126.5

Open Int Change in Underlying Optio Strike Pr Open High Low Close LTP3695250 -231500 7945.55 CE 8000 114 114 96.1 100 99.83375750 -319500 7852.4 CE 8000 78.7 92 58.45 60.7 59.63170050 -205700 7842.7 CE 8000 55.7 66.55 48.6 59.15 57.83019000 -151050 7960.55 CE 8000 74.8 95 66 86 81.62771850 -247150 7859.95 CE 8000 64.75 68.75 46.1 50.75 51.652670800 -101050 7884.25 CE 8000 40.65 61.75 32.5 56.25 55.552593500 -77300 7864 CE 8000 65 67.8 40 48.7 502392250 -201250 7748.2 CE 8000 40.05 58.35 22.35 26.8 22.7

2273550 -118700 7779.7 CE 8000 29.7 33.4 20 24.85 242289550 16000 7879.4 CE 8000 70.5 70.5 25.15 27.75 262493250 203700 7927.75 CE 8000 28.75 42.1 21.1 32.1 32.74709950 2216700 7995.9 CE 8000 53.1 58.55 42.6 51.1 55

Open Int Change in Underlying Optio Strike Pr Open High Low Close LTP1355700 -53250 7945.55 CE 8100 60 67.75 54.4 57.1 581136550 -219150 7852.4 CE 8100 43.45 51.9 30.25 31.85 31.751113600 -22950 7842.7 CE 8100 27.55 35.75 24.6 30.3 29.51068350 -45250 7960.55 CE 8100 39 50.8 33.9 44.3 41.651011650 -56700 7859.95 CE 8100 33 35 22 25 25.71026700 15050 7884.25 CE 8100 20 31.2 15.5 28.25 28

1071200 44500 7864 CE 8100 29.1 34.5 19.75 23.35 23.751058450 -12750 7748.2 CE 8100 19.75 29.15 10.8 12.9 10.951132450 74000 7779.7 CE 8100 17.9 17.95 9.25 10.9 10.5

861700 -270750 7879.4 CE 8100 19.45 19.5 8.75 9.9 8.8802350 -59350 7927.75 CE 8100 11.4 14.3 6.3 9.35 9.4

1077550 275200 7995.9 CE 8100 16.2 20.2 11.1 13.65 15.2Open Int Change in Underlying Optio Strike Pr Open High Low Close LTP

943900 -10100 7945.55 CE 8200 33.85 36.65 28 29.2 30915350 -28550 7852.4 CE 8200 22.7 26.4 14.25 15.25 15.3

8/10/2019 Option Index 7500-8300 Oct14

6/15

900200 -15150 7842.7 CE 8200 14.9 17.35 11.55 14.35 13.95874500 -25700 7960.55 CE 8200 17.05 23.3 14.8 19.85 18837450 -37050 7859.95 CE 8200 14.3 15.45 8.9 10.85 11.3812200 -25250 7884.25 CE 8200 8.05 13.95 6.8 12.7 12.35810550 -1650 7864 CE 8200 13.55 15.3 9.1 10.05 10.1809200 -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 4.6746700 -37900 7879.4 CE 8200 9.9 10.3 3.3 3.75 3.4545650 -201050 7927.75 CE 8200 3.05 4.9 2.15 2.9 2.85450100 -95550 7995.9 CE 8200 4.15 5.5 2.3 3 3.4

Open Int Change in Underlying Optio Strike Pr Open High Low Close LTP721250 1550 7945.55 CE 8300 16.35 17.65 13.05 13.6 13.95723100 1850 7852.4 CE 8300 10 12.25 6.55 7.1 7.1735650 12550 7842.7 CE 8300 6.05 7.9 5 6.45 6729200 -6450 7960.55 CE 8300 8.55 10 5.55 7.75 6.8775850 46650 7859.95 CE 8300 6 6.05 3.35 4.35 4.4774550 -1300 7884.25 CE 8300 3.1 5.7 2.7 5.2 5.15786600 12050 7864 CE 8300 5.55 6.6 3.65 3.95 4.15795150 8550 7748.2 CE 8300 3 5.15 2.4 2.75 2.55779100 -16050 7779.7 CE 8300 3.4 3.4 2.1 2.25 2.2671800 -107300 7879.4 CE 8300 5.9 5.9 1.65 1.75 1.65534400 -137400 7927.75 CE 8300 2.7 2.7 1.15 1.6 1.6447650 -86750 7995.9 CE 8300 1.35 2.45 1.3 1.45 1.6

8/10/2019 Option Index 7500-8300 Oct14

7/15

Settle PriceNo. of contTurnover i Open Int Change in Underlying Value483.6 777 3103.72 323450 -12000 7945.55397.8 1144 4532.41 310900 -12550 7852.4

399.85 2305 9093.58 308050 -2850 7842.7489.9 990 3948.58 306350 -1700 7960.55

389.35 1017 4022.19 287900 -18450 7859.95

413.05 1541 6060.63 286700 -1200 7884.25398.9 1180 4662.57 278550 -8150 7864304.45 1673 6564.32 249800 -28750 7748.2320.45 1397 5459.45 259350 9550 7779.7398.65 1400 5530.71 248200 -11150 7879.4441.95 1259 4990.03 222700 -25500 7927.75510.45 937 3748.71 202100 -20600 7995.9

Settle PriceNo. of contTurnover i Open Int Change in Underlying Value391.8 816 3262.8 400850 6050 7945.55

310 832 3305.34 397150 -3700 7852.4308 1696 6700.51 410800 13650 7842.7

393.15 1285 5130.06 409050 -1750 7960.55302.9 1460 5787.79 366100 -42950 7859.95323.8 2236 8807.6 352550 -13550 7884.25311.2 2236 8839.84 356800 4250 7864

213.35 4840 18969.3 460900 104100 7748.2236.75 9995 39116.64 389850 -71050 7779.7296.85 4937 19513.66 373000 -16850 7879.4

345.4 4775 18952.84 250100 -122900 7927.75411.6 2906 11627.22 198900 -51200 7995.9

Settle PriceNo. of contTurnover i Open Int Change in Underlying Value

307.65 1747 6997.75 516550 5250 7945.55231 2729 10850.23 533450 16900 7852.4229.9 4757 18852.36 525650 -7800 7842.7

302.05 2691 10749.7 517750 -7900 7960.55222.3 3347 13281.29 499950 -17800 7859.95235.7 16068 63506.99 786950 287000 7884.25

223.95 6183 24497.64 765150 -21800 7864143.1 18566 73025.16 1065900 300750 7748.2159.2 45856 180108.6 1091250 25350 7779.7

211.65 19438 76954.85 691350 -399900 7879.4248.8 17635 70008.56 401300 -290050 7927.75

312.8 5347 21396.57 325000 -76300 7995.9Settle PriceNo. of contTurnover i Open Int Change in Underlying Value

227.45 3269 13129.49 657600 17650 7945.55161.25 13338 53216.05 825650 168050 7852.4

159.3 33224 132167.4 884650 59000 7842.7218.5 17113 68512.92 799300 -85350 7960.55149.4 28797 114624.7 946750 147450 7859.95161.3 95530 379013.4 1288700 341950 7884.25149.3 55789 221760 1307150 18450 7864

8/10/2019 Option Index 7500-8300 Oct14

8/15

90.45 118133 467270.5 2385400 1078250 7748.297.55 336300 1327850 2324050 -61350 7779.7

125.95 101451 402621.8 2015000 -309050 7879.4156.7 93955 373281.6 1599500 -415500 7927.75


157.4 19278 77711.65 1094550 83450 7945.55103.75 100609 403397.5 1840200 745650 7852.4101.75 207084 828369.1 2208500 368300 7842.7

145.6 142735 573588.5 1721100 -487400 7960.5592.6 228416 913708.4 2533750 812650 7859.95

100.35 372678 1487687 2685550 151800 7884.2590.5 352907 1410189 2733600 48050 7864

51.65 452574 1804286 4139750 1406150 7748.252.05 536468 2133497 5206800 1067050 7779.7

64.5 495213 1974309 4346000 -860800 7879.480.55 628852 2507714 3643100 -702900 7927.75


100 144533 585635.5 3250150 146000 7945.5560.7 303638 1225784 4504600 1254450 7852.4

59.15 368470 1484673 5223850 719250 7842.786 402652 1627188 3937300 -1286550 7960.55

50.75 436281 1757339 4730250 792950 7859.9556.25 403040 1621516 4961750 231500 7884.25

48.7 536495 2159591 5124600 162850 786426.8 502449 2019764 6181700 1057100 7748.2

24.85 527793 2118282 6811950 630250 7779.727.75 520826 2092087 6422050 -389900 7879.432.1 704907 2830520 5914100 -507950 7927.7551.1 523661 2107437 4294550 -1619550 7995.9

Settle PriceNo. of contTurnover i Open Int Change in Underlying Value57.1 179316 731623.4 4863450 264450 7945.55

31.85 280765 1142634 5337600 474150 7852.430.3 259243 1053906 6011600 674000 7842.744.3 330953 1347516 5171000 -840600 7960.55

25 384493 1562420 5185050 14050 7859.9528.25 297929 1210060 5296100 111050 7884.25

23.35 368650 1 497599 5351600 55500 786412.9 378113 1535046 5853750 502150 7748.210.9 295127 1197085 6472700 618950 7779.7

9.9 318044 1290210 6430950 -41750 7879.49.35 431181 1748407 6304600 -126350 7927.75

13.65 393285 1595471 6477650 173050 7995.9Settle PriceNo. of contTurnover i Open Int Change in Underlying Value

29.2 168427 693211.1 5329150 -149750 7945.5515.25 225071 924968.7 5428750 99600 7852.4

8/10/2019 Option Index 7500-8300 Oct14

9/15

14.35 193134 793254.1 5754150 325400 7842.719.85 290343 1193286 5707350 -46800 7960.5510.85 285034 1170326 5699850 -7500 7859.95

12.7 173536 712413.5 5968800 268950 7884.2510.05 246898 1013646 5862400 -106400 7864

5.8 207142 850148.1 5927000 64600 7748.2

4.8 191609 786120.2 5797750 -129250 7779.73.75 164198 673640.5 5561750 -236000 7879.42.9 194992 799771.9 5714950 153200 7927.75

3 191329 784766 6404400 689450 7995.9Settle PriceNo. of contTurnover i Open Int Change in Underlying Value

13.6 118447 492450.1 4209650 -49900 7945.557.1 113680 472272.8 4602350 392700 7852.4

6.45 96087 399079.6 4615650 13300 7842.77.75 144854 601707 4831250 215600 7960.554.35 159466 662156 5153100 321850 7859.95

5.2 84123 349290.9 5127050 -26050 7884.253.95 114924 477190.2 5318500 191450 78642.75 120093 498580.9 4902350 -416150 7748.22.25 85824 356272.5 4301000 -601350 7779.71.75 57799 239926.5 4281300 -19700 7879.4

1.6 72691 301724.3 3827950 -453350 7927.751.45 84498 350731.6 3374000 -453950 7995.9

8/10/2019 Option Index 7500-8300 Oct14

10/15

Thursday, January 24, 2013

1/12/2013 Thursday, January 17, 2013 Thursday, January 31, 201331/12/2014 Thursday, February 07, 2013

Thursday, February 14, 2013



Thursday, March 07, 2013Thursday, March 14, 2013

Thursday, March 21, 2013


Thursday, April 04, 2013




Thursday, May 02, 2013


Thursday, May 16, 2013Thursday, May 23, 2013


Thursday, June 06, 2013




Thursday, July 04, 2013



Thursday, July 25, 2013Thursday, August 01, 2013

Thursday, August 08, 2013




Thursday, September 05, 2013




Thursday, October 03, 2013Thursday, October 10, 2013

Thursday, October 17, 2013



Thursday, November 07, 2013



8/10/2019 Option Index 7500-8300 Oct14

11/15


Thursday, December 05, 2013





Thursday, January 09, 2014Thursday, January 16, 2014









Thursday, March 20, 2014Thursday, March 27, 2014









Thursday, May 29, 2014Thursday, June 05, 2014









Thursday, August 07, 2014Thursday, August 14, 2014







8/10/2019 Option Index 7500-8300 Oct14

12/15







Thursday, November 13, 2014Thursday, November 20, 2014









Thursday, January 22, 2015Thursday, January 29, 2015









Thursday, April 02, 2015Thursday, April 09, 2015









Thursday, June 11, 2015Thursday, June 18, 2015







8/10/2019 Option Index 7500-8300 Oct14

13/15







Thursday, September 17, 2015Thursday, September 24, 2015



8/10/2019 Option Index 7500-8300 Oct14

14/15

1/1/20142/1/2014 Friday, February 28, 2014 Thu 53/1/2014 Monday, March 31, 20144/1/2014 Wednesday, April 30, 20145/1/2014 Saturday, May 31, 20146/1/2014 Monday, June 30, 2014

7/1/2014 Thursday, July 31, 20148/1/2014 Sunday, August 31, 20149/1/2014 Tuesday, September 30, 2014

10/1/2014 Friday, October 31, 201411/1/2014 Sunday, November 30, 201412/1/2014 Wednesday, December 31, 2014

1/1/2015 Saturday, January 31, 2015

8/10/2019 Option Index 7500-8300 Oct14

15/15

LastThuOfTheMonth#NAME? Thursday, February 06, 2014#NAME? Thursday, March 06, 2014#NAME? Thursday, April 03, 2014#NAME? Thursday, May 01, 2014#NAME? Thursday, June 05, 2014

#NAME? Thursday, July 03, 2014#NAME? Wednesday, August 06, 2014#NAME? Thursday, September 04, 2014#NAME? Thursday, October 02, 2014#NAME? Thursday, November 06, 2014#NAME? Thursday, December 04, 2014#NAME?

Option Index 7500-8300 Oct14

Documents

Transcript of Option Index 7500-8300 Oct14