Column1.strikePrice Column1.expiryDate Column1.CE.strikePrice Column1.CE.

expiryDate
27800 20-May-2021 27800 20-May-2021
27900 20-May-2021 27900 20-May-2021
28000 20-May-2021 28000 20-May-2021
28100 20-May-2021 28100 20-May-2021
28200 20-May-2021 28200 20-May-2021
28300 20-May-2021 28300 20-May-2021
28400 20-May-2021 28400 20-May-2021
28500 20-May-2021 28500 20-May-2021
28600 20-May-2021 28600 20-May-2021
28700 20-May-2021 28700 20-May-2021
28800 20-May-2021 28800 20-May-2021
28900 20-May-2021 28900 20-May-2021
29000 20-May-2021 29000 20-May-2021
29100 20-May-2021 29100 20-May-2021
29200 20-May-2021 29200 20-May-2021
29300 20-May-2021 29300 20-May-2021
29400 20-May-2021 29400 20-May-2021
29500 20-May-2021 29500 20-May-2021
29600 20-May-2021 29600 20-May-2021
29700 20-May-2021 29700 20-May-2021
29800 20-May-2021 29800 20-May-2021
29900 20-May-2021 29900 20-May-2021
30000 20-May-2021 30000 20-May-2021
30100 20-May-2021 30100 20-May-2021
30200 20-May-2021 30200 20-May-2021
30300 20-May-2021 30300 20-May-2021
30400 20-May-2021 30400 20-May-2021
30500 20-May-2021 30500 20-May-2021
30600 20-May-2021 30600 20-May-2021
30700 20-May-2021 30700 20-May-2021
30800 20-May-2021 30800 20-May-2021
30900 20-May-2021 30900 20-May-2021
31000 20-May-2021 31000 20-May-2021
31100 20-May-2021 31100 20-May-2021
31200 20-May-2021 31200 20-May-2021
31300 20-May-2021 31300 20-May-2021
31400 20-May-2021 31400 20-May-2021
31500 20-May-2021 31500 20-May-2021
31600 20-May-2021 31600 20-May-2021
31700 20-May-2021 31700 20-May-2021
31800 20-May-2021 31800 20-May-2021
31900 20-May-2021 31900 20-May-2021
32000 20-May-2021 32000 20-May-2021
32100 20-May-2021 32100 20-May-2021
32200 20-May-2021 32200 20-May-2021
32300 20-May-2021 32300 20-May-2021
32400 20-May-2021 32400 20-May-2021
32500 20-May-2021 32500 20-May-2021
32600 20-May-2021 32600 20-May-2021
32700 20-May-2021 32700 20-May-2021
32800 20-May-2021 32800 20-May-2021
32900 20-May-2021 32900 20-May-2021
33000 20-May-2021 33000 20-May-2021
33100 20-May-2021 33100 20-May-2021
33200 20-May-2021 33200 20-May-2021
33300 20-May-2021 33300 20-May-2021
33400 20-May-2021 33400 20-May-2021
33500 20-May-2021 33500 20-May-2021
33600 20-May-2021 33600 20-May-2021
33700 20-May-2021 33700 20-May-2021
33800 20-May-2021 33800 20-May-2021
33900 20-May-2021 33900 20-May-2021
34000 20-May-2021 34000 20-May-2021
34100 20-May-2021 34100 20-May-2021
34200 20-May-2021 34200 20-May-2021
34300 20-May-2021 34300 20-May-2021
34400 20-May-2021 34400 20-May-2021
34500 20-May-2021 34500 20-May-2021
34600 20-May-2021 34600 20-May-2021
34700 20-May-2021 34700 20-May-2021
34800 20-May-2021 34800 20-May-2021
34900 20-May-2021 34900 20-May-2021
35000 20-May-2021 35000 20-May-2021
35100 20-May-2021 35100 20-May-2021
35200 20-May-2021 35200 20-May-2021
35300 20-May-2021 35300 20-May-2021
35400 20-May-2021 35400 20-May-2021
35500 20-May-2021 35500 20-May-2021
35600 20-May-2021 35600 20-May-2021
35700 20-May-2021 35700 20-May-2021
35800 20-May-2021 35800 20-May-2021
35900 20-May-2021 35900 20-May-2021
36000 20-May-2021 36000 20-May-2021
36100 20-May-2021 36100 20-May-2021
36200 20-May-2021 36200 20-May-2021
36300 20-May-2021 36300 20-May-2021
36400 20-May-2021 36400 20-May-2021
36500 20-May-2021 36500 20-May-2021
36600 20-May-2021 36600 20-May-2021
36700 20-May-2021 36700 20-May-2021
36800 20-May-2021 36800 20-May-2021
36900 20-May-2021 36900 20-May-2021
37000 20-May-2021 37000 20-May-2021
37100 20-May-2021 37100 20-May-2021
37200 20-May-2021 37200 20-May-2021
37300 20-May-2021 37300 20-May-2021
37400 20-May-2021 37400 20-May-2021
37500 20-May-2021 37500 20-May-2021
37600 20-May-2021 37600 20-May-2021
37700 20-May-2021 37700 20-May-2021
37800 20-May-2021 37800 20-May-2021
37900 20-May-2021 37900 20-May-2021
Column1.CE.underlying Column1.CE.identifier Column1.CE.openInterest
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE27800.00 38
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE27900.00 0
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE28000.00 35
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE28100.00 0
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE28200.00 0
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE28300.00 0
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE28400.00 0
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE28500.00 1
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE28600.00 1
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE28700.00 0
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE28800.00 0
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE28900.00 0
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE29000.00 3
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE29100.00 0
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE29200.00 0
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE29300.00 0
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE29400.00 0
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE29500.00 75
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE29600.00 0
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE29700.00 0
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE29800.00 0
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE29900.00 0
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE30000.00 50
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE30100.00 0
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE30200.00 1
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE30300.00 0
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE30400.00 0
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE30500.00 146
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE30600.00 1
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE30700.00 3
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE30800.00 2
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE30900.00 3
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE31000.00 162
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE31100.00 28
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE31200.00 55
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE31300.00 47
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE31400.00 23
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE31500.00 321
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE31600.00 116
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE31700.00 138
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE31800.00 485
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE31900.00 217
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE32000.00 5998
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE32100.00 813
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE32200.00 2562
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE32300.00 1777
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE32400.00 1725
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE32500.00 5270
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE32600.00 2065
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE32700.00 3421
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE32800.00 2259
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE32900.00 1484
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE33000.00 20339
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE33100.00 2230
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE33200.00 4318
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE33300.00 4588
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE33400.00 8323
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE33500.00 43753
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE33600.00 55928
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE33700.00 82997
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE33800.00 81767
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE33900.00 49566
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE34000.00 140207
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE34100.00 41068
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE34200.00 37422
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE34300.00 29327
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE34400.00 23297
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE34500.00 86142
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE34600.00 18635
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE34700.00 15760
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE34800.00 14823
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE34900.00 6183
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE35000.00 70327
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE35100.00 6177
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE35200.00 5447
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE35300.00 4026
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE35400.00 4138
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE35500.00 34635
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE35600.00 2805
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE35700.00 3246
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE35800.00 2600
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE35900.00 1685
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE36000.00 54649
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE36100.00 1424
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE36200.00 1247
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE36300.00 744
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE36400.00 725
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE36500.00 17206
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE36600.00 603
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE36700.00 1058
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE36800.00 402
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE36900.00 536
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE37000.00 15111
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE37100.00 338
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE37200.00 87
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE37300.00 365
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE37400.00 369
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE37500.00 8739
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE37600.00 344
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE37700.00 7009
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE37800.00 90
BANKNIFTY OPTIDXBANKNIFTY20-05-2021CE37900.00 933
Column1.CE.changeinOpenInterest Column1.CE.pchangeinOpenInterest
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
-1 -1.31578947368421
0 0
0 0
0 0
0 0
-24 -32.4324324324324
0 0
0 0
0 0
0 0
-4 -2.66666666666667
0 0
0 0
0 0
0 0
-109 -40.2214022140221
0 0
0 0
0 0
0 0
-18 -5.30973451327434
0 0
0 0
-36 -6.90978886756238
-9 -3.98230088495575
-651 -9.79094600691833
-31 -3.67298578199052
 -151 -5.56579432362698
-126 -6.62112454019969
-62 -3.46950195858982
-2440 -31.6472114137484
-337 -14.029975020816
-162 -4.5213508233324
-200 -8.13338755591704
-179 -10.7636800962117
814 4.16901408450704
-408 -15.4662623199393
1442 50.1390820584145
1175 34.4271901552886
3604 76.3721127357491
21897 100.187591508053
49928 832.133333333333
68916 489.425466941268
58033 244.514199039353
34017 218.77291144125
70280 100.504812161254
18283 80.2413868773316
15419 70.0768077080398
8396 40.1127514213368
2383 11.3942813426413
15805 22.4703925387776
6088 48.5215589383917
2500 18.8536953242836
2390 19.2230354701198
-1150 -15.6825310241375
29182 70.9247782233564
231 3.88496468213925
-670 -10.9530815759359
-406 -9.16064981949458
-82 -1.94312796208531
2788 8.75435676829843
386 15.9570070276974
-456 -12.3176661264182
305 13.2897603485839
-25 -1.46198830409357
12598 29.958859480155
826 138.127090301003
269 27.5051124744376
438 143.137254901961
240 49.4845360824742
2798 19.4197667962243
287 90.8227848101266
 42 4.13385826771654
188 87.8504672897196
203 60.960960960961
-1189 -7.29447852760736
109 47.5982532751092
-2 -2.24719101123596
335 1116.66666666667
144 64
-1100 -11.1799979672731
81 30.7984790874525
2837 68.0009587727709
90 0
756 427.118644067797
Column1.CE.totalTradedVolume Column1.CE.impliedVolatility Column1.CE.lastPrice
2 207.63 5832.35
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
1 219.88 4750
0 0 0
0 0 0
0 0 0
0 0 0
6 192.94 4227.6
0 0 0
0 0 0
0 0 0
0 0 0
73 0 3570
0 0 0
0 0 0
0 0 0
0 0 0
11 155.67 3230
0 0 0
0 0 0
0 0 0
1 135.95 2815
167 0 2603.55
0 0 0
1 0 2372.85
1 107.35 2370
3 102.41 2265.8
72 59.19 2090.75
2 98.02 2075
2 59.13 1890.5
44 84.76 1787.8
11 42.88 1681
1667 48.82 1605
79 39.7 1525.1
 301 43.82 1400
279 35 1312
215 0 1206.95
6686 33.61 1100
1138 0 1010.75
1158 23.77 901.45
1708 0 811.9
1298 24.29 708.95
24049 15.44 600
4797 14.39 500
31120 12.8 402.1
51157 14.22 307
119926 13.06 218
642438 12.27 138.15
887153 11.63 74.85
1822091 11.37 34.6
2023413 11.99 16.95
1462196 13.16 9.7
2777337 14.85 6.3
1028713 16.44 4.2
967729 18.07 3.1
718865 19.8 2.6
608072 21.68 2.3
731413 23.51 2.15
249686 25.31 1.95
181795 27.12 1.8
129474 28.95 1.7
76909 30.61 1.5
443168 32.31 1.5
37699 33.8 1.4
43525 35.37 1.3
28991 37.43 1.3
19570 39.11 1.2
161485 40.76 1.2
18281 42.37 1.1
21455 43.94 1.05
17997 45.97 0.95
14308 47.76 0.9
151795 49 0.9
5382 50.75 0.8
4481 51.55 0.95
2615 52.9 0.8
1809 54.94 0.75
90434 56.62 0.65
1726 57.51 0.6
 1455 59.56 0.5
1951 60.78 0.55
1368 60.4 0.4
73153 63.56 0.45
661 64.66 0.5
494 68.92 0.55
908 67.25 0.5
785 69.38 0.5
33079 70.94 0.45
1072 73.04 0.45
8447 75.13 0.55
1041 71.86 0.45
3300 76.47 0.75
Column1.CE.change Column1.CE.pChange Column1.CE.totalBuyQuantity
-158.7 -2.64895135243404 5250
0 0 2900
0 0 3800
0 0 2900
0 0 2900
0 0 2900
0 0 2900
0 0 3300
0 0 2900
0 0 2900
0 0 2900
0 0 2900
-72.1999999999998 -1.49724192277383 3375
0 0 2900
0 0 2900
0 0 2900
0 0 2900
-153.849999999999 -3.51139462963173 3475
0 0 2900
0 0 2900
0 0 2900
0 0 2900
-405 -10.188679245283 3850
0 0 2925
0 0 4925
0 0 4925
0 0 4925
-67.3000000000002 -2.0410639007673 7525
0 0 4925
0 0 4925
0 0 4925
-102.6 -3.51658897724156 6675
-111.1 -4.09260862357946 10225
0 0 7775
-484.25 -16.9490042350635 8775
-331.1 -12.2579689756025 8025
42.75 1.92303366995794 9375
-140.2 -6.28431833972074 14425
-54.5 -2.55928621742193 9100
-102.75 -5.15489778000753 14175
-137.4 -7.13692083939331 16350
-159.95 -8.68844889866645 16800
-138.5 -7.94379122454832 24975
-143.65 -8.60823970037454 14700
 -140.1 -9.09681189533147 16375
-129.95 -9.0121016678803 14825
-141.75 -10.5101208571217 17375
-145.5 -11.682055399438 27850
-138 -12.0130576713819 22300
-144.65 -13.8275499474238 22750
-147.9 -15.40946030423 20625
-155.5 -17.988316270461 65575
-174.15 -22.4956403797714 180200
-182.55 -26.7452933851 44200
-189.9 -32.0777027027027 124575
-202.65 -39.7625821642304 120150
-211.1 -49.1959916103472 136200
-216.95 -61.0954660658969 590075
-210.65 -73.7828371278459 393300
-189.95 -84.5914050322868 802525
-153.85 -90.076112412178 615975
-117.45 -92.3712151002753 406350
-85.3 -93.1222707423581 1044525
-61.2 -93.5779816513761 503550
-43.5 -93.3476394849786 360925
-29.95 -92.0122887864823 311700
-21.1 -90.1709401709402 313375
-15.7 -87.9551820728291 770000
-11.35 -85.3383458646617 298275
-9 -83.3333333333333 270375
-7.55 -81.6216216216216 220925
-6.5 -81.25 194900
-5.6 -78.8732394366197 1097900
-5.05 -78.2945736434109 174375
-4.5 -77.5862068965517 181050
-4.15 -76.1467889908257 141650
-3.75 -75.7575757575758 129825
-3.7 -75.5102040816327 425850
-3.55 -76.3440860215054 96025
-3.3 -75.8620689655173 91625
-3.3 -77.6470588235294 80175
-3 -76.9230769230769 77500
-2.9 -76.3157894736842 208575
-2.9 -78.3783783783784 38725
-2.6 -73.2394366197183 31950
-2.55 -76.1194029850746 35125
-2.55 -77.2727272727273 31950
-2.45 -79.0322580645161 288225
-2.35 -79.6610169491525 25100
 -2.2 -81.4814814814815 37000
-2.3 -80.7017543859649 44550
-2.65 -86.8852459016394 33075
-2.4 -84.2105263157895 294450
-2.3 -82.1428571428571 30050
-2 -78.4313725490196 22225
-1.85 -78.7234042553192 25225
-1.85 -78.7234042553192 29325
-2.05 -82 175000
-1.8 -80 33525
-1.25 -69.4444444444444 153750
0.4 800 7450
-1 -57.1428571428571 40500
Column1.CE.totalSellQuantity Column1.CE.bidQty Column1.CE.bidprice
5250 450 5731.05
2900 2400 5214
3800 125 5521.15
2900 500 5172.2
2900 500 5078.4
2900 500 4984.45
2900 500 4890.05
3300 125 5020.4
2900 500 4699.75
2900 500 4606.35
2900 500 4512.2
2900 500 4417.6
3375 75 4577.7
2900 500 4228.9
2900 2400 4037.35
2900 500 4038.5
2900 500 3942.35
3475 550 3995.95
2900 500 3753.65
2900 500 3584
2900 500 3566
2900 500 3470.2
4125 600 3574.1
2925 25 3391.8
2925 25 3291.8
2925 25 3191.8
2925 25 3091.8
6525 75 3086.45
2925 25 2891.8
2925 500 2793.75
2925 25 2691.8
3175 250 2601.85
7650 225 2589.3
6350 100 2415.95
7100 100 2378.45
7025 250 2269.8
7025 100 2181.55
7650 125 2090.3
8350 100 1973.35
9650 100 1888.45
13575 150 1783.35
12225 100 1689
15525 25 1593.7
12600 50 1491
 14975 200 1392.05
10200 25 1289.75
12400 25 1190.65
14275 50 1093.85
15275 50 992.3
16400 25 893.2
15750 150 794.45
16575 25 695
44400 300 597.1
39700 100 497.45
47400 50 401
61475 25 305.45
60875 775 218
199550 1025 138
244800 225 74.85
457750 175 34.55
433675 150 16.85
231425 325 9.65
852525 2350 6.25
155675 2175 4.2
136100 850 3.05
104675 850 2.6
75825 4350 2.25
196350 1350 2.1
25375 125 1.95
29275 1000 1.75
26000 575 1.65
19625 550 1.5
90925 18300 1.45
19100 75 1.35
11825 1175 1.25
12200 200 1.25
13400 550 1.2
38400 5775 1.15
13200 175 1
10350 2175 1.05
11950 125 0.95
8175 100 0.75
41325 5725 0.85
10150 50 0.85
12525 600 0.7
13250 600 0.7
15450 650 0.65
34800 23675 0.6
9725 250 0.6
17475 525 0.5
8250 4450 0.4
8950 2450 0.4
57975 64650 0.4
3725 325 0.5
4925 100 0.35
9500 1750 0.45
6875 425 0.4
17200 2975 0.4
6475 100 0.45
15475 50 0.6
6925 500 0.2
11325 250 0.45
Column1.CE.askQty Column1.CE.askPrice Column1.CE.underlyingValue
125 5849.05 33600.3
500 6324.05 33600.3
125 5681.65 33600.3
2400 6110.3 33600.3
2400 6004.85 33600.3
2400 5895.4 33600.3
500 5787.2 33600.3
125 5184.15 33600.3
2400 5575.1 33600.3
500 5470.95 33600.3
2400 5364.65 33600.3
500 5258 33600.3
75 4602.15 33600.3
500 5038.95 33600.3
500 4936.15 33600.3
2400 4827.35 33600.3
500 4716.4 33600.3
75 4104.25 33600.3
2400 4505 33600.3
500 4397.6 33600.3
2400 4294.75 33600.3
500 4189.55 33600.3
75 3603.2 33600.3
25 3592.45 33600.3
25 3491.45 33600.3
25 3392.4 33600.3
25 3292.35 33600.3
75 3099.5 33600.3
25 3092.1 33600.3
25 2994.1 33600.3
25 2894.1 33600.3
250 2791.4 33600.3
25 2598.95 33600.3
50 2560.9 33600.3
25 2413.85 33600.3
250 2308.3 33600.3
100 2219.45 33600.3
75 2102.85 33600.3
25 2012.05 33600.3
25 1902.45 33600.3
25 1801.05 33600.3
250 1720 33600.3
25 1600.65 33600.3
25 1499.15 33600.3
 50 1395.65 33600.3
125 1299.5 33600.3
100 1198.15 33600.3
75 1098.45 33600.3
250 999 33600.3
25 899.05 33600.3
125 799.4 33600.3
25 701.05 33600.3
50 599.4 33600.3
75 499.8 33600.3
25 402.5 33600.3
25 306.95 33600.3
75 218.85 33600.3
25 138.25 33600.3
125 74.95 33600.3
175 34.75 33600.3
175 16.95 33600.3
875 9.75 33600.3
1900 6.35 33600.3
375 4.25 33600.3
675 3.1 33600.3
3025 2.65 33600.3
375 2.3 33600.3
2300 2.15 33600.3
525 2 33600.3
175 1.8 33600.3
550 1.7 33600.3
675 1.55 33600.3
8875 1.5 33600.3
1875 1.4 33600.3
125 1.35 33600.3
150 1.3 33600.3
25 1.25 33600.3
800 1.2 33600.3
25 1.1 33600.3
50 1.1 33600.3
50 1.05 33600.3
525 1.05 33600.3
525 0.9 33600.3
350 1 33600.3
250 0.9 33600.3
50 0.8 33600.3
100 0.75 33600.3
200 0.65 33600.3
800 0.75 33600.3
 100 0.75 33600.3
1200 0.7 33600.3
800 0.75 33600.3
13975 0.45 33600.3
100 0.8 33600.3
25 0.65 33600.3
750 0.7 33600.3
50 0.6 33600.3
3850 0.45 33600.3
2050 0.6 33600.3
1925 0.65 33600.3
100 0.7 33600.3
125 0.7 33600.3
Column1.PE.strikePrice Column1.PE.expiryDate Column1.PE.underlying
27800 20-May-2021 BANKNIFTY
27900 20-May-2021 BANKNIFTY
28000 20-May-2021 BANKNIFTY
28100 20-May-2021 BANKNIFTY
28200 20-May-2021 BANKNIFTY
28300 20-May-2021 BANKNIFTY
28400 20-May-2021 BANKNIFTY
28500 20-May-2021 BANKNIFTY
28600 20-May-2021 BANKNIFTY
28700 20-May-2021 BANKNIFTY
28800 20-May-2021 BANKNIFTY
28900 20-May-2021 BANKNIFTY
29000 20-May-2021 BANKNIFTY
29100 20-May-2021 BANKNIFTY
29200 20-May-2021 BANKNIFTY
29300 20-May-2021 BANKNIFTY
29400 20-May-2021 BANKNIFTY
29500 20-May-2021 BANKNIFTY
29600 20-May-2021 BANKNIFTY
29700 20-May-2021 BANKNIFTY
29800 20-May-2021 BANKNIFTY
29900 20-May-2021 BANKNIFTY
30000 20-May-2021 BANKNIFTY
30100 20-May-2021 BANKNIFTY
30200 20-May-2021 BANKNIFTY
30300 20-May-2021 BANKNIFTY
30400 20-May-2021 BANKNIFTY
30500 20-May-2021 BANKNIFTY
30600 20-May-2021 BANKNIFTY
30700 20-May-2021 BANKNIFTY
30800 20-May-2021 BANKNIFTY
30900 20-May-2021 BANKNIFTY
31000 20-May-2021 BANKNIFTY
31100 20-May-2021 BANKNIFTY
31200 20-May-2021 BANKNIFTY
31300 20-May-2021 BANKNIFTY
31400 20-May-2021 BANKNIFTY
31500 20-May-2021 BANKNIFTY
31600 20-May-2021 BANKNIFTY
31700 20-May-2021 BANKNIFTY
31800 20-May-2021 BANKNIFTY
31900 20-May-2021 BANKNIFTY
32000 20-May-2021 BANKNIFTY
32100 20-May-2021 BANKNIFTY
32200 20-May-2021 BANKNIFTY
32300 20-May-2021 BANKNIFTY
32400 20-May-2021 BANKNIFTY
32500 20-May-2021 BANKNIFTY
32600 20-May-2021 BANKNIFTY
32700 20-May-2021 BANKNIFTY
32800 20-May-2021 BANKNIFTY
32900 20-May-2021 BANKNIFTY
33000 20-May-2021 BANKNIFTY
33100 20-May-2021 BANKNIFTY
33200 20-May-2021 BANKNIFTY
33300 20-May-2021 BANKNIFTY
33400 20-May-2021 BANKNIFTY
33500 20-May-2021 BANKNIFTY
33600 20-May-2021 BANKNIFTY
33700 20-May-2021 BANKNIFTY
33800 20-May-2021 BANKNIFTY
33900 20-May-2021 BANKNIFTY
34000 20-May-2021 BANKNIFTY
34100 20-May-2021 BANKNIFTY
34200 20-May-2021 BANKNIFTY
34300 20-May-2021 BANKNIFTY
34400 20-May-2021 BANKNIFTY
34500 20-May-2021 BANKNIFTY
34600 20-May-2021 BANKNIFTY
34700 20-May-2021 BANKNIFTY
34800 20-May-2021 BANKNIFTY
34900 20-May-2021 BANKNIFTY
35000 20-May-2021 BANKNIFTY
35100 20-May-2021 BANKNIFTY
35200 20-May-2021 BANKNIFTY
35300 20-May-2021 BANKNIFTY
35400 20-May-2021 BANKNIFTY
35500 20-May-2021 BANKNIFTY
35600 20-May-2021 BANKNIFTY
35700 20-May-2021 BANKNIFTY
35800 20-May-2021 BANKNIFTY
35900 20-May-2021 BANKNIFTY
36000 20-May-2021 BANKNIFTY
36100 20-May-2021 BANKNIFTY
36200 20-May-2021 BANKNIFTY
36300 20-May-2021 BANKNIFTY
36400 20-May-2021 BANKNIFTY
36500 20-May-2021 BANKNIFTY
36600 20-May-2021 BANKNIFTY
36700 20-May-2021 BANKNIFTY
36800 20-May-2021 BANKNIFTY
36900 20-May-2021 BANKNIFTY
37000 20-May-2021 BANKNIFTY
37100 20-May-2021 BANKNIFTY
37200 20-May-2021 BANKNIFTY
37300 20-May-2021 BANKNIFTY
37400 20-May-2021 BANKNIFTY
37500 20-May-2021 BANKNIFTY
37600 20-May-2021 BANKNIFTY
37700 20-May-2021 BANKNIFTY
37800 20-May-2021 BANKNIFTY
37900 20-May-2021 BANKNIFTY
Column1.PE.identifier Column1.PE.openInterest
OPTIDXBANKNIFTY20-05-2021PE27800.00 5380
OPTIDXBANKNIFTY20-05-2021PE27900.00 222
OPTIDXBANKNIFTY20-05-2021PE28000.00 8926
OPTIDXBANKNIFTY20-05-2021PE28100.00 411
OPTIDXBANKNIFTY20-05-2021PE28200.00 163
OPTIDXBANKNIFTY20-05-2021PE28300.00 168
OPTIDXBANKNIFTY20-05-2021PE28400.00 108
OPTIDXBANKNIFTY20-05-2021PE28500.00 4476
OPTIDXBANKNIFTY20-05-2021PE28600.00 128
OPTIDXBANKNIFTY20-05-2021PE28700.00 141
OPTIDXBANKNIFTY20-05-2021PE28800.00 222
OPTIDXBANKNIFTY20-05-2021PE28900.00 171
OPTIDXBANKNIFTY20-05-2021PE29000.00 9872
OPTIDXBANKNIFTY20-05-2021PE29100.00 305
OPTIDXBANKNIFTY20-05-2021PE29200.00 958
OPTIDXBANKNIFTY20-05-2021PE29300.00 577
OPTIDXBANKNIFTY20-05-2021PE29400.00 2937
OPTIDXBANKNIFTY20-05-2021PE29500.00 6038
OPTIDXBANKNIFTY20-05-2021PE29600.00 919
OPTIDXBANKNIFTY20-05-2021PE29700.00 417
OPTIDXBANKNIFTY20-05-2021PE29800.00 1170
OPTIDXBANKNIFTY20-05-2021PE29900.00 757
OPTIDXBANKNIFTY20-05-2021PE30000.00 18990
OPTIDXBANKNIFTY20-05-2021PE30100.00 807
OPTIDXBANKNIFTY20-05-2021PE30200.00 338
OPTIDXBANKNIFTY20-05-2021PE30300.00 707
OPTIDXBANKNIFTY20-05-2021PE30400.00 819
OPTIDXBANKNIFTY20-05-2021PE30500.00 16650
OPTIDXBANKNIFTY20-05-2021PE30600.00 718
OPTIDXBANKNIFTY20-05-2021PE30700.00 591
OPTIDXBANKNIFTY20-05-2021PE30800.00 1857
OPTIDXBANKNIFTY20-05-2021PE30900.00 1006
OPTIDXBANKNIFTY20-05-2021PE31000.00 27290
OPTIDXBANKNIFTY20-05-2021PE31100.00 1216
OPTIDXBANKNIFTY20-05-2021PE31200.00 1700
OPTIDXBANKNIFTY20-05-2021PE31300.00 1320
OPTIDXBANKNIFTY20-05-2021PE31400.00 1095
OPTIDXBANKNIFTY20-05-2021PE31500.00 23042
OPTIDXBANKNIFTY20-05-2021PE31600.00 3312
OPTIDXBANKNIFTY20-05-2021PE31700.00 3330
OPTIDXBANKNIFTY20-05-2021PE31800.00 4648
OPTIDXBANKNIFTY20-05-2021PE31900.00 2863
OPTIDXBANKNIFTY20-05-2021PE32000.00 64307
OPTIDXBANKNIFTY20-05-2021PE32100.00 5545
OPTIDXBANKNIFTY20-05-2021PE32200.00 9254
OPTIDXBANKNIFTY20-05-2021PE32300.00 8650
OPTIDXBANKNIFTY20-05-2021PE32400.00 10923
OPTIDXBANKNIFTY20-05-2021PE32500.00 52254
OPTIDXBANKNIFTY20-05-2021PE32600.00 13197
OPTIDXBANKNIFTY20-05-2021PE32700.00 20851
OPTIDXBANKNIFTY20-05-2021PE32800.00 24380
OPTIDXBANKNIFTY20-05-2021PE32900.00 20336
OPTIDXBANKNIFTY20-05-2021PE33000.00 90517
OPTIDXBANKNIFTY20-05-2021PE33100.00 27862
OPTIDXBANKNIFTY20-05-2021PE33200.00 37274
OPTIDXBANKNIFTY20-05-2021PE33300.00 44215
OPTIDXBANKNIFTY20-05-2021PE33400.00 47084
OPTIDXBANKNIFTY20-05-2021PE33500.00 95362
OPTIDXBANKNIFTY20-05-2021PE33600.00 59230
OPTIDXBANKNIFTY20-05-2021PE33700.00 39763
OPTIDXBANKNIFTY20-05-2021PE33800.00 17708
OPTIDXBANKNIFTY20-05-2021PE33900.00 7548
OPTIDXBANKNIFTY20-05-2021PE34000.00 15464
OPTIDXBANKNIFTY20-05-2021PE34100.00 1557
OPTIDXBANKNIFTY20-05-2021PE34200.00 1547
OPTIDXBANKNIFTY20-05-2021PE34300.00 939
OPTIDXBANKNIFTY20-05-2021PE34400.00 467
OPTIDXBANKNIFTY20-05-2021PE34500.00 1471
OPTIDXBANKNIFTY20-05-2021PE34600.00 195
OPTIDXBANKNIFTY20-05-2021PE34700.00 138
OPTIDXBANKNIFTY20-05-2021PE34800.00 211
OPTIDXBANKNIFTY20-05-2021PE34900.00 84
OPTIDXBANKNIFTY20-05-2021PE35000.00 717
OPTIDXBANKNIFTY20-05-2021PE35100.00 25
OPTIDXBANKNIFTY20-05-2021PE35200.00 4
OPTIDXBANKNIFTY20-05-2021PE35300.00 29
OPTIDXBANKNIFTY20-05-2021PE35400.00 10
OPTIDXBANKNIFTY20-05-2021PE35500.00 150
OPTIDXBANKNIFTY20-05-2021PE35600.00 2
OPTIDXBANKNIFTY20-05-2021PE35700.00 2
OPTIDXBANKNIFTY20-05-2021PE35800.00 0
OPTIDXBANKNIFTY20-05-2021PE35900.00 2
OPTIDXBANKNIFTY20-05-2021PE36000.00 75
OPTIDXBANKNIFTY20-05-2021PE36100.00 0
OPTIDXBANKNIFTY20-05-2021PE36200.00 0
OPTIDXBANKNIFTY20-05-2021PE36300.00 0
OPTIDXBANKNIFTY20-05-2021PE36400.00 0
OPTIDXBANKNIFTY20-05-2021PE36500.00 58
OPTIDXBANKNIFTY20-05-2021PE36600.00 0
OPTIDXBANKNIFTY20-05-2021PE36700.00 0
OPTIDXBANKNIFTY20-05-2021PE36800.00 0
OPTIDXBANKNIFTY20-05-2021PE36900.00 0
OPTIDXBANKNIFTY20-05-2021PE37000.00 2
OPTIDXBANKNIFTY20-05-2021PE37100.00 0
OPTIDXBANKNIFTY20-05-2021PE37200.00 12
OPTIDXBANKNIFTY20-05-2021PE37300.00 0
OPTIDXBANKNIFTY20-05-2021PE37400.00 0
OPTIDXBANKNIFTY20-05-2021PE37500.00 1
OPTIDXBANKNIFTY20-05-2021PE37600.00 0
OPTIDXBANKNIFTY20-05-2021PE37700.00 0
OPTIDXBANKNIFTY20-05-2021PE37800.00 0
OPTIDXBANKNIFTY20-05-2021PE37900.00 0
Column1.PE.changeinOpenInterest Column1.PE.pchangeinOpenInterest
2039 61.0296318467525
34 18.0851063829787
447 5.27184809529426
258 168.627450980392
20 13.986013986014
42 33.3333333333333
-30 -21.7391304347826
1047 30.5336832895888
-11 -7.9136690647482
21 17.5
27 13.8461538461538
60 54.0540540540541
1318 15.4079962590601
43 16.412213740458
321 50.392464678179
233 67.7325581395349
2 0.0681431005110733
781 14.8563819669013
7 0.767543859649123
47 12.7027027027027
-32 -2.66222961730449
181 31.4236111111111
-674 -3.42758340113914
-10 -1.22399020807834
-21 -5.84958217270195
16 2.31548480463097
29 3.67088607594937
748 4.7038108414036
159 28.4436493738819
49 9.04059040590406
-204 -9.8981077147016
-34 -3.26923076923077
8037 41.7441437698021
-59 -4.62745098039216
-101 -5.60799555802332
-291 -18.0633147113594
-55 -4.78260869565217
1780 8.37174301570878
-454 -12.0552310143388
721 27.6351092372557
369 8.62351016592662
71 2.54297994269341
17435 37.1970472776924
1103 24.831157136425
 -348 -3.62424494896896
1523 21.3694401571489
1607 17.249892657793
11227 27.3649060374875
-1546 -10.4863324967781
6735 47.7118163785775
2119 9.51888953775661
4961 32.2666666666667
31051 52.2163925604547
15432 124.151246983105
22987 160.894519493246
29226 194.982987524184
29242 163.894182266562
53863 129.793488999735
41609 236.133023097441
23814 149.313436579096
4571 34.7948542285149
6 0.0795544948289578
-3123 -16.8020659600796
-969 -38.3610451306413
-371 -19.3430656934307
-273 -22.5247524752475
-128 -21.5126050420168
-179 -10.8484848484848
-40 -17.0212765957447
-25 -15.3374233128834
-17 -7.45614035087719
41 95.3488372093023
-108 -13.0909090909091
0 0
0 0
0 0
-1 -9.09090909090909
-62 -29.2452830188679
0 0
1 100
0 0
0 0
-4 -5.06329113924051
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
Column1.PE.totalTradedVolume Column1.PE.impliedVolatility Column1.PE.lastPrice
10799 118.22 0.7
651 116.15 0.7
13567 114.85 0.75
662 114.81 0.9
717 106.33 0.85
183 110.6 0.95
132 111.68 1.1
7765 105.17 0.8
77 103.73 0.7
208 100.39 0.75
312 100.71 0.5
596 94.92 0.65
13542 95.46 0.65
195 93.4 1
635 90.78 0.7
494 93.67 1
169 86.14 0.65
12345 85.2 0.6
331 82.65 0.7
483 81.61 0.55
571 79.57 0.75
1079 79.18 0.65
41348 75.49 0.7
785 74.28 0.8
477 73.98 0.65
661 69.39 0.7
699 70.94 0.5
32880 66.43 0.9
2085 63.69 0.85
2388 62.33 1.1
5802 59.62 0.75
3395 59.1 1.1
94808 56.75 1.1
9146 55.21 1.15
11329 53.36 1.2
11699 51.71 1.25
9801 49.4 1.25
97199 47.5 1.25
14949 45.19 1.25
20116 43.64 1.3
25171 41.67 1.4
19778 39.69 1.5
266186 37.96 1.6
38445 36.04 1.75
 54486 34.19 1.85
58553 32.38 2
78954 30.49 2.1
304864 28.6 2.3
131097 26.55 2.5
161820 24.68 2.65
228256 22.77 2.95
269031 21.04 3.5
975327 19.3 4.3
485332 17.67 5.45
738506 16.24 7.85
926480 15.01 13.15
1119390 13.85 23.45
2144961 12.88 43.95
1596719 12.14 81.35
1525115 11.91 141.2
813085 12.78 225.2
327028 14.24 318.4
429248 16.11 413.7
80545 18.48 509.85
45648 22.72 610
9970 23.57 701.55
2798 27.48 794.6
11733 24.71 906.65
580 28.19 992.3
446 41.05 1102.55
130 0 1199.9
81 41.06 1331.6
1959 48.84 1396.3
1 0 1351.9
1 0 1475
0 0 0
3 52.02 1830.2
148 0 1920
1 0 1890
2 0 1924.65
0 0 0
0 0 0
13 0 2438
0 0 0
0 0 0
0 0 0
0 0 0
2 80.73 2934
0 0 0
0 0 0
0 0 0
0 0 0
4 0 3311.75
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
0 0 0
Column1.PE.change Column1.PE.pChange Column1.PE.totalBuyQuantity
-0.7 -50 78550
-0.9 -56.25 32075
-1.15 -60.5263157894737 118275
-0.8 -47.0588235294118 29150
-1.65 -66 28700
-0.75 -44.1176470588235 30700
-0.75 -40.5405405405405 30600
-1.25 -60.9756097560976 80900
-1 -58.8235294117647 28125
-1.4 -65.1162790697674 28175
-0.95 -65.5172413793104 32125
-1.4 -68.2926829268293 25800
-1.3 -66.6666666666667 81050
-0.8 -44.4444444444444 31100
-1.45 -67.4418604651163 32000
-0.8 -44.4444444444444 30275
-1.2 -64.8648648648649 34175
-1.4 -70 79925
-0.85 -54.8387096774194 27650
-1.05 -65.625 30025
-0.8 -51.6129032258065 35475
-1.35 -67.5 29725
-1.65 -70.2127659574468 94750
-1.5 -65.2173913043478 35275
-1.85 -74 35425
-1.9 -73.0769230769231 33775
-2.05 -80.3921568627451 30650
-1.95 -68.421052631579 129450
-2.2 -72.1311475409836 71050
-1.95 -63.9344262295082 71950
-2.5 -76.9230769230769 47750
-2.35 -68.1159420289855 41525
-2.65 -70.6666666666667 71800
-2.85 -71.25 39575
-3 -71.4285714285714 53150
-3.25 -72.2222222222222 48675
-3.55 -73.9583333333333 59200
-3.85 -75.4901960784314 136075
-4.2 -77.0642201834862 57500
-4.75 -78.5123966942149 135700
-5.3 -79.1044776119403 106650
-5.9 -79.7297297297297 84975
-6.55 -80.3680981595092 606550
-7.45 -80.9782608695652 164800
 -8.35 -81.8627450980392 200025
-9.6 -82.7586206896552 230550
-11.15 -84.1509433962264 228800
-12.9 -84.8684210526316 485300
-15.55 -86.1495844875346 222650
-18.3 -87.3508353221957 329350
-22.8 -88.5436893203883 332425
-28.6 -89.0965732087227 355900
-35.2 -89.1139240506329 654550
-43.3 -88.8205128205128 406525
-52.75 -87.046204620462 306975
-62.4 -82.5943084050298 490575
-72.15 -75.4707112970711 447200
-76.45 -63.4966777408638 877475
-70.3 -46.3567424991757 582425
-49.3 -25.8792650918635 386175
-11.7 -4.93879273955256 286525
25.65 8.76174210076857 147375
57.15 16.0286074884308 202175
80.9 18.8600069938221 83475
97.45 19.0127792410497 91400
102.2 17.0518061233002 28775
105.1 15.2429296591733 22600
125.55 16.073486109333 84500
113.9 12.9667577413479 17000
125.25 12.8159214161465 16200
123.85 11.5096882115143 15950
173.3 14.9615816282483 17150
131.95 10.4361925099854 27325
-24.8499999999999 -1.80497548574541 11300
0 0 13325
0 0 14800
482.75 35.8269323537051 10850
151.55 8.56965138963499 14800
381.15 25.2609603340292 7825
45 2.39406272444338 8050
0 0 7725
0 0 7750
176.95 7.82601003958337 8125
0 0 7675
0 0 7675
0 0 7675
0 0 7675
130.05 4.63809982346334 8975
0 0 7950
 0 0 6175
0 0 6175
0 0 6175
-55.8499999999999 -1.6584511224611 5475
0 0 6175
0 0 6375
0 0 4175
0 0 4175
0 0 3350
0 0 4175
0 0 4175
0 0 4175
0 0 4175
Column1.PE.totalSellQuantity Column1.PE.bidQty Column1.PE.bidprice
26525 8125 0.65
3925 25 0.65
8425 475 0.75
5550 250 0.7
6950 25 0.4
3875 125 0.75
1075 500 0.45
9625 1000 0.75
1625 25 0.7
2100 100 0.4
2550 500 0.45
2425 500 0.45
20500 3250 0.65
8300 2475 0.4
11375 300 0.7
5750 150 0.5
6875 2500 0.4
12475 475 0.6
6325 2500 0.4
5275 2500 0.4
3850 25 0.6
7475 75 0.65
20275 525 0.65
3275 2600 0.55
4175 2500 0.55
3475 50 0.7
3075 500 0.55
7975 125 0.9
7225 50 0.9
4575 25 0.7
5200 50 0.8
4700 25 0.85
22800 1525 1.1
14925 225 1.15
7300 100 1.15
6425 100 1.2
9250 100 1.2
23375 200 1.25
13900 275 1.25
14250 150 1.3
7200 300 1.4
14375 475 1.45
62350 4800 1.55
18150 425 1.7
 28675 75 1.85
26050 125 1.95
30200 1000 2.1
107775 675 2.3
45100 800 2.45
56575 675 2.65
104775 600 2.95
102000 525 3.45
437525 1150 4.25
109350 575 5.45
227550 1025 7.8
254300 775 13.05
233250 150 23.35
611225 200 43.75
365250 25 80.85
245775 100 140.95
133650 25 223.7
85875 50 316.8
102950 50 412.4
39100 50 509.55
35250 25 609.85
15950 25 708.65
14125 25 808.1
23725 50 907.4
12150 50 1004.75
11600 25 1105.5
9750 25 1204.35
9050 25 1302.6
12700 75 1406.35
8275 50 1467
8425 100 1600.5
9850 50 1677
6125 100 1796.6
8950 250 1899.45
4250 1275 1884.5
4550 1275 1996.65
4225 1275 2088
4225 1275 2187.25
4600 150 2398.1
4175 1275 2278.65
4175 1775 2425.2
4175 1275 2451
4175 1275 2498.05
3525 25 2899.05
4175 1275 2738
4175 1275 2770.65
4175 1275 2867.15
4175 1275 2962.45
3475 25 3397.85
4175 1275 3140.1
4375 1775 3420.5
4175 1275 3330.3
4175 1275 3425.85
4625 125 3891.3
4175 1275 3632.75
4175 1275 3712
4175 1275 3796.85
4175 1275 3885.2
Column1.PE.askQty Column1.PE.askPrice Column1.PE.underlyingValue
575 0.7 33600.3
500 0.9 33600.3
550 0.8 33600.3
50 0.9 33600.3
25 0.85 33600.3
100 0.85 33600.3
50 0.9 33600.3
25 0.8 33600.3
100 1.15 33600.3
275 0.7 33600.3
350 0.95 33600.3
100 1.2 33600.3
75 0.8 33600.3
1450 1 33600.3
25 1 33600.3
1050 1 33600.3
75 1.25 33600.3
2050 0.7 33600.3
75 1.3 33600.3
1000 0.95 33600.3
100 1.15 33600.3
2450 0.85 33600.3
1100 0.75 33600.3
25 1.1 33600.3
100 0.95 33600.3
25 1 33600.3
50 1.35 33600.3
2150 0.95 33600.3
1550 1.5 33600.3
75 1.05 33600.3
250 1.25 33600.3
625 1.15 33600.3
1250 1.15 33600.3
25 1.2 33600.3
50 1.2 33600.3
50 1.25 33600.3
450 1.3 33600.3
3525 1.3 33600.3
1825 1.35 33600.3
75 1.4 33600.3
825 1.5 33600.3
900 1.5 33600.3
1925 1.6 33600.3
1500 1.8 33600.3
 800 1.9 33600.3
75 2 33600.3
1375 2.2 33600.3
2675 2.35 33600.3
900 2.5 33600.3
150 2.7 33600.3
6400 3 33600.3
25 3.5 33600.3
325 4.3 33600.3
1100 5.5 33600.3
300 7.9 33600.3
650 13.2 33600.3
25 23.45 33600.3
50 43.9 33600.3
300 81.3 33600.3
50 141.3 33600.3
75 224.65 33600.3
75 317.9 33600.3
300 413.6 33600.3
25 511.7 33600.3
50 611 33600.3
25 711.65 33600.3
25 812.7 33600.3
25 910 33600.3
25 1012.75 33600.3
25 1112.05 33600.3
100 1211.8 33600.3
50 1315 33600.3
50 1410.65 33600.3
50 1523.95 33600.3
25 1624.2 33600.3
50 1727.4 33600.3
125 1822.05 33600.3
75 1911.85 33600.3
1275 2096.4 33600.3
1275 2173.9 33600.3
1275 2297.9 33600.3
1275 2398.8 33600.3
75 2413.3 33600.3
1275 2606.7 33600.3
1275 2723.5 33600.3
1275 2814.45 33600.3
1275 2911.35 33600.3
25 2913.65 33600.3
1275 3671.2 33600.3
1275 3814.1 33600.3
1275 3955.85 33600.3
1275 4093.35 33600.3
25 3414.15 33600.3
1275 4379.95 33600.3
1275 3834.1 33600.3
1275 4776.45 33600.3
1275 4941.85 33600.3
1275 4027.85 33600.3
1275 5112.8 33600.3
1275 5234.55 33600.3
1275 5378.65 33600.3
1275 5617.6 33600.3