Asset Class Navigation

E-mini NASDAQ 100 Options Settlements

Options


CME 그룹 웹사이트 내의 모든 데이터는 참고용으로만 받아들여져야 하며 실시간 시장데이터 전송의 검증이나 보완으로서 받아들여져서는 안됩니다.
행사가 유형 시가 고가 저가 최종 변동 결제 추정 거래량 전일 미결제약정
3430 Call - - - - +3.50 2693.75 0 0
3440 Call - - - - +3.50 2683.75 0 0
3450 Call - - - - +3.50 2673.75 0 0
3460 Call - - - - +3.50 2663.75 0 0
3470 Call - - - - +3.50 2653.75 0 0
3480 Call - - - - +3.50 2643.75 0 0
3490 Call - - - - +3.50 2633.75 0 0
3500 Call - - - - +3.50 2623.75 0 0
3510 Call - - - - +3.50 2613.75 0 0
3520 Call - - - - +3.50 2603.75 0 0
3530 Call - - - - +3.50 2593.75 0 0
3540 Call - - - - +3.50 2583.75 0 0
3550 Call - - - - +3.50 2573.75 0 0
3560 Call - - - - +3.50 2563.75 0 0
3570 Call - - - - +3.50 2553.75 0 0
3580 Call - - - - +3.50 2543.75 0 0
3590 Call - - - - +3.50 2533.75 0 0
3600 Call - - - - +3.50 2523.75 0 0
3610 Call - - - - +3.50 2513.75 0 0
3620 Call - - - - +3.50 2503.75 0 0
3630 Call - - - - +3.50 2493.75 0 0
3640 Call - - - - +3.50 2483.75 0 0
3650 Call - - - - +3.50 2473.75 0 0
3660 Call - - - - +3.50 2463.75 0 0
3670 Call - - - - +3.50 2453.75 0 0
3680 Call - - - - +3.50 2443.75 0 0
3690 Call - - - - +3.50 2433.75 0 0
3700 Call - - - - +3.50 2423.75 0 0
3710 Call - - - - +3.50 2413.75 0 0
3720 Call - - - - +3.50 2403.75 0 0
3730 Call - - - - +3.50 2393.75 0 0
3740 Call - - - - +3.50 2383.75 0 0
3750 Call - - - - +3.50 2373.75 0 0
3760 Call - - - - +3.50 2363.75 0 0
3770 Call - - - - +3.50 2353.75 0 0
3780 Call - - - - +3.50 2343.75 0 0
3790 Call - - - - +3.50 2333.75 0 0
3800 Call - - - - +3.50 2323.75 0 0
3810 Call - - - - +3.50 2313.75 0 0
3820 Call - - - - +3.50 2303.75 0 0
3830 Call - - - - +3.50 2293.75 0 0
3840 Call - - - - +3.50 2283.75 0 0
3850 Call - - - - +3.50 2273.75 0 0
3860 Call - - - - +3.50 2263.75 0 0
3870 Call - - - - +3.50 2253.75 0 0
3880 Call - - - - +3.50 2243.75 0 0
3890 Call - - - - +3.50 2233.75 0 0
3900 Call - - - - +3.50 2223.75 0 0
3910 Call - - - - +3.50 2213.75 0 0
3920 Call - - - - +3.50 2203.75 0 0
3930 Call - - - - +3.50 2193.75 0 0
3940 Call - - - - +3.50 2183.75 0 0
3950 Call - - - - +3.50 2173.75 0 0
3960 Call - - - - +3.50 2163.75 0 0
3970 Call - - - - +3.50 2153.75 0 0
3980 Call - - - - +3.50 2143.75 0 0
3990 Call - - - - +3.50 2133.75 0 0
4000 Call - - - - +3.50 2123.75 0 0
4010 Call - - - - +3.50 2113.75 0 0
4020 Call - - - - +3.50 2103.75 0 0
4030 Call - - - - +3.50 2093.75 0 0
4040 Call - - - - +3.50 2083.75 0 0
4050 Call - - - - +3.50 2073.75 0 0
4060 Call - - - - +3.50 2063.75 0 0
4070 Call - - - - +3.50 2053.75 0 0
4080 Call - - - - +3.50 2043.75 0 0
4090 Call - - - - +3.50 2033.75 0 0
4100 Call - - - - +3.50 2023.75 0 0
4110 Call - - - - +3.50 2013.75 0 0
4120 Call - - - - +3.50 2003.75 0 0
4130 Call - - - - +3.50 1993.75 0 0
4140 Call - - - - +3.50 1983.75 0 0
4150 Call - - - - +3.50 1973.75 0 0
4160 Call - - - - +3.50 1963.75 0 0
4170 Call - - - - +3.50 1953.75 0 0
4180 Call - - - - +3.25 1943.75 0 0
4190 Call - - - - +3.25 1933.75 0 0
4200 Call - - - - +3.25 1923.75 0 0
4210 Call - - - - +3.25 1913.75 0 0
4220 Call - - - - +3.25 1903.75 0 0
4230 Call - - - - +3.50 1894.00 0 0
4240 Call - - - - +3.50 1884.00 0 0
4250 Call - - - - +3.50 1874.00 0 0
4260 Call - - - - +3.50 1864.00 0 0
4270 Call - - - - +3.50 1854.00 0 0
4280 Call - - - - +3.50 1844.00 0 0
4290 Call - - - - +3.50 1834.00 0 0
4300 Call - - - - +3.50 1824.00 0 0
4310 Call - - - - +3.50 1814.00 0 0
4320 Call - - - - +3.25 1804.00 0 0
4330 Call - - - - +3.25 1794.00 0 0
4340 Call - - - - +3.50 1784.25 0 0
4350 Call - - - - +3.50 1774.25 0 0
4360 Call - - - - +3.50 1764.25 0 0
4370 Call - - - - +3.50 1754.25 0 0
4380 Call - - - - +3.50 1744.25 0 0
4390 Call - - - - +3.50 1734.25 0 0
4400 Call - - - - +3.50 1724.25 0 0
4410 Call - - - - +3.50 1714.50 0 0
4420 Call - - - - +3.50 1704.50 0 0
4430 Call - - - - +3.50 1694.50 0 0
4440 Call - - - - +3.50 1684.50 0 0
4450 Call - - - - +3.50 1674.50 0 0
4460 Call - - - - +3.50 1664.50 0 0
4470 Call - - - - +3.50 1654.75 0 0
4480 Call - - - - +3.50 1644.75 0 0
4490 Call - - - - +3.50 1634.75 0 0
4500 Call - - - - +3.50 1624.75 0 0
4510 Call - - - - +3.50 1614.75 0 12
4520 Call - - - - +3.50 1605.00 0 0
4530 Call - - - - +3.50 1595.00 0 0
4540 Call - - - - +3.50 1585.00 0 0
4550 Call - - - - +3.50 1575.00 0 0
4560 Call - - - - +3.50 1565.25 0 0
4570 Call - - - - +3.50 1555.25 0 0
4580 Call - - - - +3.50 1545.25 0 0
4590 Call - - - - +3.50 1535.25 0 0
4600 Call - - - - +3.50 1525.50 0 0
4610 Call - - - - +3.50 1515.50 0 0
4620 Call - - - - +3.50 1505.50 0 0
4630 Call - - - - +3.50 1495.50 0 0
4640 Call - - - - +3.50 1485.75 0 0
4650 Call - 1473.75B 1461.00A 1473.75B +3.50 1475.75 0 0
4660 Call - 1463.00B 1451.00A 1463.00B +3.50 1465.75 0 18
4670 Call - 1453.75B 1441.25A 1453.75B +3.50 1456.00 0 0
4680 Call - 1444.00B 1431.25A 1444.00B +3.50 1446.00 0 0
4690 Call - 1433.75B 1421.25A 1433.75B +3.50 1436.00 0 0
4700 Call - 1424.00B 1411.50A 1424.00B +3.50 1426.25 0 0
4710 Call - 1414.25B 1401.50A 1414.25B +3.50 1416.25 0 0
4720 Call - 1404.25B 1392.00A 1404.25B +3.50 1406.25 0 0
4730 Call - 1394.25B 1381.75A 1394.25B +3.50 1396.50 0 7
4740 Call - 1384.50B 1371.75A 1384.50B +3.50 1386.50 0 0
4750 Call - 1374.25B 1361.75A 1374.25B +3.25 1376.50 0 0
4760 Call - 1364.50B 1352.00A 1364.50B +3.50 1366.75 0 0
4770 Call - 1354.50B 1342.00A 1354.50B +3.50 1356.75 0 0
4780 Call - 1344.50B 1332.50A 1344.50B +3.25 1346.75 0 0
4790 Call - 1334.75B 1322.25A 1334.75B +3.50 1337.00 0 0
4800 Call - 1324.75B 1312.75A 1324.75B +3.50 1327.00 0 4
4810 Call - 1315.00B 1302.50A 1315.00B +3.50 1317.25 0 0
4820 Call - 1305.25B 1292.50A 1305.25B +3.50 1307.25 0 13
4830 Call - 1295.00B 1282.75A 1295.00B +3.25 1297.25 0 0
4840 Call - 1285.25B 1272.75A 1285.25B +3.50 1287.50 0 0
4850 Call - 1275.25B 1263.25A 1275.25B +3.25 1277.50 0 0
4860 Call - 1265.50B 1253.00A 1265.50B +3.50 1267.75 0 0
4870 Call - 1255.75B 1243.50A 1255.75B +3.50 1257.75 0 0
4880 Call - 1245.50B 1233.25A 1245.50B +3.50 1248.00 0 13
4890 Call - 1236.00B 1223.25A 1236.00B +3.50 1238.00 0 0
4900 Call - 1225.75B 1213.50A 1225.75B +3.25 1228.00 0 0
4910 Call - 1216.25B 1203.50A 1216.25B +3.50 1218.25 0 0
4920 Call - 1206.00B 1193.75A 1206.00B +3.25 1208.25 0 0
4930 Call - 1196.50B 1183.75A 1196.50B +3.50 1198.50 0 0
4940 Call - 1186.25B 1174.00A 1186.25B +3.25 1188.50 0 0
4950 Call - 1176.75B 1164.00A 1176.75B +3.50 1178.75 0 0
4960 Call - 1166.50B 1154.25A 1166.50B +3.25 1168.75 0 0
4970 Call - 1157.00B 1144.25A 1157.00B +3.50 1159.00 0 0
4980 Call - 1146.75B 1134.75A 1146.75B +3.25 1149.00 0 0
4990 Call - 1137.25B 1124.75A 1137.25B +3.50 1139.25 0 15
5000 Call - 1127.25B 1115.25A 1127.25B +3.50 1129.50 0 10
5010 Call - 1117.50B 1105.00A 1117.50B +3.50 1119.50 0 0
5020 Call - 1107.50B 1095.00A 1107.50B +3.50 1109.75 0 0
5030 Call - 1097.75B 1085.25A 1097.75B +3.25 1099.75 0 15
5040 Call - 1088.00B 1075.50A 1088.00B +3.50 1090.00 0 0
5050 Call - 1078.00B 1065.50A 1078.00B +3.25 1080.00 0 0
5060 Call - 1068.25B 1055.75A 1068.25B +3.50 1070.25 0 0
5070 Call - 1057.75B 1046.00A 1057.75B +3.50 1060.50 0 0
5080 Call - 1048.50B 1036.25A 1048.50B +3.25 1050.50 0 0
5090 Call - 1038.75B 1026.25A 1038.75B +3.50 1040.75 0 0
5100 Call - 1028.50B 1016.50A 1028.50B +3.50 1031.00 0 0
5110 Call - 1019.00B 1006.75A 1019.00B +3.25 1021.00 0 0
5120 Call - 1009.25B 997.25A 1009.25B +3.25 1011.25 0 0
5130 Call - 999.50B 987.00A 999.50B +3.50 1001.50 0 0
5140 Call - 989.00B 977.25A 989.00B +3.50 991.75 0 0
5150 Call - 979.75B 967.50A 979.75B +3.25 981.75 0 0
5160 Call - 970.00B 957.75A 970.00B +3.25 972.00 0 0
5170 Call - 960.25B 948.00A 960.25B +3.50 962.25 0 0
5180 Call - 950.50B 938.25A 950.50B +3.50 952.50 0 0
5190 Call - 940.75B 928.25A 940.75B +3.50 942.75 0 2
5200 Call - 930.75B 918.50A 930.75B +3.25 932.75 0 0
5210 Call - 921.00B 908.75A 921.00B +3.25 923.00 0 0
5220 Call - 911.25B 899.00A 911.25B +3.25 913.25 0 4
5230 Call - 901.50B 889.25A 901.50B +3.25 903.50 0 0
5240 Call - 891.75B 879.50A 891.75B +3.25 893.75 0 0
5250 Call - 882.00B 870.25A 882.00B +3.25 884.00 0 1
5260 Call - 872.25B 860.00A 872.25B +3.25 874.25 0 5
5270 Call - 862.50B 850.75A 862.50B +3.25 864.50 0 0
5280 Call - 852.75B 840.75A 852.75B +3.25 854.75 0 0
5290 Call - 843.00B 831.00A 843.00B +3.25 845.00 0 0
5300 Call - 833.50B 821.25A 833.50B +3.25 835.25 0 0
5310 Call - 823.75B 811.50A 823.75B +3.50 825.75 0 0
5320 Call - 814.00B 801.75A 814.00B +3.25 816.00 0 0
5330 Call - 804.25B 792.25A 804.25B +3.25 806.25 0 0
5340 Call - 794.00B 782.50A 794.00B +3.25 796.50 0 0
5350 Call - 784.75B 772.75A 784.75B +3.50 787.00 0 3
5360 Call - 775.25B 763.25A 775.25B +3.25 777.25 0 0
5370 Call - 765.50B 753.50A 765.50B +3.25 767.50 0 10
5380 Call - 756.00B 744.00A 756.00B +3.25 758.00 0 11
5390 Call - 746.25B 734.25A 746.25B +3.25 748.25 0 0
5400 Call - 736.50B 724.75A 736.50B +3.25 738.75 0 2
5410 Call - 727.00B 715.00A 727.00B +3.50 729.25 0 0
5420 Call - 717.25B 705.75A 717.25B +3.25 719.50 0 0
5430 Call - 707.75B 696.25A 707.75B +3.25 710.00 0 0
5440 Call - 698.25B 686.50A 698.25B +3.50 700.50 0 0
5450 Call - 688.50B 677.00A 688.50B +3.25 690.75 0 5
5460 Call - 679.00B 667.50A 679.00B +3.25 681.25 0 0
5470 Call - 669.50B 658.00A 669.50B +3.25 671.75 0 0
5480 Call - 660.00B 648.50A 660.00B +3.25 662.25 0 0
5490 Call - 650.50B 638.75A 650.50B +3.25 652.75 0 0
5500 Call - 641.00B 629.50A 641.00B +3.25 643.25 0 21
5510 Call - 631.50B 619.75A 631.50B +3.25 633.75 0 0
5520 Call - 621.75B 610.25A 621.75B +3.25 624.25 0 0
5530 Call - 612.25B 601.00A 612.25B +3.50 615.00 0 0
5540 Call - 603.25B 591.50A 603.25B +3.50 605.50 0 1
5550 Call - 593.50B 582.25A 593.50B +3.25 596.00 0 0
5560 Call - 584.00B 572.75A 584.00B +3.50 586.75 0 0
5570 Call - 575.00B 563.50A 575.00B +3.25 577.25 0 0
5580 Call - 565.50B 554.25A 565.50B +3.50 568.00 0 0
5590 Call - 555.75B 544.75A 555.75B +3.25 558.50 0 0
5600 Call - 547.00B 535.50A 547.00B +3.25 549.25 0 11
5610 Call - 537.25B 526.25A 537.25B +3.25 540.00 0 0
5620 Call - 528.00B 517.00A 528.00B +3.50 530.75 0 0
5630 Call - 519.00B 507.75A 519.00B +3.50 521.50 0 0
5640 Call - 509.75B 498.75A 509.75B +3.25 512.25 0 0
5650 Call - 500.50B 489.50A 500.50B +3.25 503.00 0 0
5660 Call - 491.00B 480.50A 491.00B +3.25 493.75 0 0
5670 Call - 481.75B 471.25A 481.75B +3.00 484.50 0 0
5680 Call - 472.75B 462.25A 472.75B +3.25 475.50 0 10
5690 Call - 463.50B 453.25A 463.50B +3.00 466.25 0 0
5700 Call - 455.00B 444.25A 455.00B +3.25 457.25 0 145
5710 Call - 445.50B 435.25A 445.50B +3.25 448.25 0 0
5720 Call - 436.25B 426.25A 436.25B +3.25 439.25 0 1
5730 Call - 427.50B 417.25A 427.50B +3.00 430.25 0 0
5740 Call - 419.00B 408.50A 419.00B +3.00 421.25 0 0
5750 Call - 409.50B 399.75A 409.50B +3.00 412.25 0 126
5760 Call - 401.25B 391.00A 401.25B +2.75 403.25 0 0
5770 Call - 392.00B 382.25A 392.00B +2.75 394.50 0 6
5780 Call - 383.25B 373.50A 383.25B +3.00 385.75 0 3
5790 Call - 374.50B 365.00A 374.50B +2.50 376.75 0 2
5800 Call - 365.75B 356.25A 365.75B +2.75 368.25 0 97
5810 Call - 357.00B 347.75A 357.00B +2.75 359.50 0 1
5820 Call 336.50 348.50B 336.50 348.50B +2.50 350.75 30 32
5830 Call - - 330.75A 339.75B +2.50 342.25 0 3
5840 Call - - 322.00A 331.25B +2.25 333.50 0 0
5850 Call - - 313.75A 322.75B +2.25 325.00 0 24
5860 Call - 314.50B 305.50A 314.50B +2.50 316.75 0 6
5870 Call - - 297.25A 306.00B +2.25 308.25 0 1
5880 Call - - 289.25A 297.75B +2.25 300.00 0 11
5890 Call - - 281.00A 289.50B +2.00 291.50 0 3
5900 Call - - 272.75A 281.25B +2.00 283.50 0 270
5910 Call - - 264.75A 273.25B +2.00 275.25 0 5
5920 Call - - 257.00A 265.25B +2.00 267.25 0 10
5930 Call - - 249.00A 257.25B +1.75 259.25 0 8
5940 Call - - 241.25A 249.25B +1.75 251.25 0 1
5950 Call - - 233.75A 241.50B +1.50 243.25 0 40
5960 Call - - 226.00A 233.75B +1.50 235.50 0 12
5970 Call - - 218.50A 226.00B +1.25 227.75 0 5
5980 Call - - 211.00A 218.50B +1.50 220.25 0 11
5990 Call - - 203.75A 210.75B +1.25 212.75 0 10
6000 Call 200.50 203.50B 196.50A 203.50B +1.25 205.25 1 859
6010 Call - - 189.25A 196.00B +1.00 197.75 0 3
6020 Call - - 182.25A 188.75B +1.00 190.50 0 11
6030 Call - - 175.25A 181.75B +1.00 183.50 0 4
6040 Call - 175.75B 167.75A 175.75B +.75 176.25 0 94
6050 Call 170.00 170.00 161.00A 170.00 +1.00 169.50 2 195
6060 Call - 162.00B 154.25A 162.00B +.75 162.50 0 10
6070 Call - - 148.00A 155.25B +.50 155.75 0 122
6080 Call - 148.75B 141.50A 148.75B +.75 149.25 0 49
6090 Call - - 135.25A 142.25B +.50 142.75 0 100
6100 Call 134.00 135.75B 129.25A 135.75B +.50 136.25 3 496
6110 Call - - 123.25A 129.50B +.75 130.25 0 41
6120 Call - - 117.25A 123.50B +.50 124.00 0 1
6130 Call 118.75 118.75 111.50A 118.25A +.50 118.00 2 155
6140 Call - - 106.00A 111.75B +.50 112.25 0 7
6150 Call 106.75 106.75 100.50A 106.00 +.50 106.50 2 442
6160 Call - - 95.25A 100.50B +.50 101.00 0 21
6170 Call - - 90.00A 95.00B +.50 95.75 0 96
6180 Call - - 85.00A 89.75B +.50 90.50 0 62
6190 Call 82.25 84.50B 80.25A 84.50B +.25 85.25 30 48
6200 Call 82.50 82.50 75.50A 80.00 +.50 80.50 63 170
6210 Call - - 71.00A 75.00B +.50 75.75 0 462
6220 Call - - 66.50A 70.25B +.25 71.00 0 2
6230 Call - - 62.50A 66.00B +.50 66.75 0 39
6240 Call - - 58.50A 61.75B +.50 62.50 0 98
6250 Call 59.00 59.00 54.00 57.50B +.25 58.25 7 51
6260 Call - - 51.00A 53.75B +.25 54.50 0 22
6270 Call 50.75 50.75 47.50A 50.75 +.25 50.75 2 0
6280 Call - - 44.25A 46.50B +.25 47.25 0 91
6290 Call - - 41.00A 43.00B +.25 43.75 0 48
6300 Call 38.50 40.00 38.00A 40.00 UNCH 40.50 33 435
6310 Call - - 35.25A 36.75B UNCH 37.50 0 1
6320 Call - - 32.50A 34.00B UNCH 34.75 0 8
6330 Call - - 30.00A 31.25B UNCH 32.00 0 11
6340 Call 29.75 29.75 27.75A 29.00A -.25 29.25 59 22
6350 Call 25.00 26.25B 25.00 26.25B -.25 27.00 6 139
6360 Call 23.75 24.00B 23.50A 24.00B -.25 24.75 4 2
6370 Call - - 21.50A 22.00B -.50 22.50 0 101
6380 Call 21.00 21.00 19.75A 20.75A -.25 20.75 1 52
6390 Call - - 18.25A 18.25A -.50 18.75 0 12
6400 Call - - 16.75A 16.75A -.25 17.25 5 272
6410 Call - - 15.25A 15.25A -.50 15.50 0 11
6420 Call - - 14.00A 14.00A -.25 14.25 0 5
6430 Call - - 12.75A 12.75A -.50 12.75 0 11
6440 Call - - 11.75A 11.75A -.25 11.75 0 0
6450 Call - - 10.75A 10.75A -.50 10.50 0 30
6460 Call - - 9.75A 9.75A -.50 9.50 0 10
6470 Call - - - - -.25 8.75 0 52
6480 Call - - - - -.50 7.75 0 11
6490 Call - - - - -.50 7.00 0 0
6500 Call - - - - -.50 6.25 0 194
6510 Call - - - - -.25 5.75 0 20
6520 Call - - - - -.25 5.25 0 1
6530 Call - - - - -.30 4.70 0 0
6540 Call - - - - -.25 4.25 0 120
6550 Call - - - - -.25 3.85 0 40
6560 Call - - - - -.20 3.50 0 0
6570 Call - - - - -.15 3.20 0 0
6580 Call - - - - -.15 2.90 0 1
6590 Call - - - - -.15 2.65 0 1
6600 Call - - - - -.15 2.40 0 126
6610 Call - - - - -.10 2.25 0 0
6620 Call - - - - -.10 2.05 0 0
6630 Call - - - - -.10 1.90 0 1
6640 Call - - - - -.10 1.75 0 0
6650 Call - - - - -.05 1.65 0 0
6660 Call - - - - -.05 1.55 0 0
6670 Call - - - - -.05 1.45 0 0
6680 Call - - - - -.05 1.35 0 0
6690 Call - - - - -.05 1.30 0 1
6700 Call .75 1.20B .75 1.20B -.05 1.20 1 53
6710 Call - - - - -.05 1.15 0 0
6720 Call - - - - -.05 1.10 0 0
6730 Call - - - - -.05 1.05 0 0
6740 Call - - - - -.05 1.00 0 4
6750 Call - - - - -.05 .95 0 111
6760 Call - - - - -.05 .90 0 0
6770 Call - - - - -.05 .85 0 0
6780 Call - - - - -.05 .80 0 0
6790 Call - - - - UNCH .80 0 0
6800 Call - - - - UNCH .75 0 1
6810 Call - - - - -.05 .70 0 0
6820 Call - - - - -.05 .65 0 0
6830 Call - - - - UNCH .65 0 0
6840 Call - - - - -.05 .60 0 0
6850 Call - - - - UNCH .60 0 0
6860 Call - - - - -.05 .55 0 0
6870 Call - - - - UNCH .55 0 0
6880 Call - - - - UNCH .50 0 0
6890 Call - - - - UNCH .50 0 0
6900 Call - - - - -.05 .45 0 0
6910 Call - - - - UNCH .45 0 0
6920 Call - - - - -.05 .40 0 0
6930 Call - - - - UNCH .40 0 0
6940 Call - - - - UNCH .40 0 0
6950 Call - - - - UNCH .35 0 0
6960 Call - - - - UNCH .35 0 0
6970 Call - - - - UNCH .35 0 0
6980 Call - - - - UNCH .30 0 0
6990 Call - - - - UNCH .30 0 0
7000 Call - - - - UNCH .30 0 200
3430 Put - - - - UNCH .15 0 1
3440 Put - - - - UNCH .15 0 0
3450 Put - - - - UNCH .15 0 100
3460 Put - - - - UNCH .15 0 0
3470 Put - - - - UNCH .15 0 0
3480 Put - - - - UNCH .15 0 0
3490 Put - - - - -.05 .15 0 0
3500 Put - - - - -.05 .15 0 56
3510 Put - - - - -.05 .15 0 0
3520 Put - - - - UNCH .20 0 0
3530 Put - - - - UNCH .20 0 0
3540 Put - - - - UNCH .20 0 0
3550 Put - - - - -.05 .20 0 0
3560 Put - - - - -.05 .20 0 0
3570 Put - - - - -.05 .20 0 0
3580 Put - - - - -.05 .20 0 0
3590 Put - - - - UNCH .25 0 0
3600 Put - - - - UNCH .25 0 35
3610 Put - - - - -.05 .25 0 0
3620 Put - - - - -.05 .25 0 0
3630 Put - - - - -.05 .25 0 0
3640 Put - - - - -.05 .25 0 0
3650 Put - - - - -.10 .25 0 0
3660 Put - - - - -.05 .30 0 0
3670 Put - - - - -.05 .30 0 0
3680 Put - - - - -.05 .30 0 0
3690 Put - - - - -.10 .30 0 0
3700 Put - - - - -.10 .30 0 30
3710 Put - - - - -.05 .35 0 0
3720 Put - - - - -.10 .35 0 0
3730 Put - - - - -.10 .35 0 0
3740 Put - - - - -.10 .35 0 0
3750 Put - - - - -.10 .35 0 0
3760 Put - - - - -.10 .40 0 0
3770 Put - - - - -.10 .40 0 0
3780 Put - - - - -.10 .40 0 0
3790 Put - - - - -.15 .40 0 0
3800 Put - - - - -.10 .45 0 2
3810 Put - - - - -.10 .45 0 0
3820 Put - - - - -.15 .45 0 0
3830 Put - - - - -.15 .45 0 1
3840 Put - - - - -.15 .50 0 0
3850 Put - - - - -.15 .50 0 0
3860 Put - - - - -.15 .50 0 0
3870 Put - - - - -.15 .55 0 0
3880 Put - - - - -.15 .55 0 0
3890 Put - - - - -.15 .55 0 0
3900 Put - - - - -.20 .55 0 4
3910 Put - - - - -.15 .60 0 0
3920 Put - - - - -.20 .60 0 0
3930 Put - - - - -.20 .60 0 0
3940 Put - - - - -.20 .65 0 0
3950 Put - - - - -.20 .65 0 0
3960 Put - - - - -.15 .70 0 0
3970 Put - - - - -.20 .70 0 0
3980 Put - - - - -.20 .70 0 0
3990 Put - - - - -.20 .75 0 8
4000 Put - - - - -.20 .75 0 398
4010 Put - - - - -.25 .75 0 0
4020 Put - - - - -.20 .80 0 0
4030 Put - - - - -.25 .80 0 0
4040 Put - - - - -.20 .85 0 15
4050 Put - - - - -.20 .85 0 5
4060 Put - - - - -.20 .90 0 0
4070 Put - - - - -.20 .90 0 0
4080 Put - - - - -.20 .95 0 0
4090 Put - - - - -.20 .95 0 0
4100 Put - - - - -.25 .95 0 4
4110 Put - - - - -.20 1.00 0 0
4120 Put - - - - -.25 1.00 0 0
4130 Put - - - - -.20 1.05 0 0
4140 Put - - - - -.15 1.10 0 0
4150 Put - - - - -.20 1.10 0 0
4160 Put - - - - -.15 1.15 0 0
4170 Put - - - - -.20 1.15 0 0
4180 Put - - - - -.15 1.20 0 0
4190 Put - - - - -.20 1.20 0 4
4200 Put - - - - -.15 1.25 0 215
4210 Put - - - - -.15 1.30 0 0
4220 Put - - - - -.15 1.30 0 0
4230 Put - - - - -.15 1.35 0 10
4240 Put - - - - -.15 1.35 0 0
4250 Put - - - - -.15 1.40 0 1
4260 Put - - - - -.15 1.45 0 0
4270 Put - - - - -.10 1.50 0 0
4280 Put - - - - -.15 1.50 0 0
4290 Put - - - - -.10 1.55 0 0
4300 Put - - - - -.10 1.60 0 13
4310 Put - - - - -.10 1.60 0 21
4320 Put - - - - -.10 1.65 0 0
4330 Put - - - - -.10 1.70 0 0
4340 Put - - - - -.05 1.75 0 0
4350 Put - - - - -.05 1.80 0 66
4360 Put - - - - -.05 1.85 0 0
4370 Put - - - - -.05 1.85 0 0
4380 Put - - - - -.05 1.90 0 0
4390 Put - - - - -.05 1.95 0 10
4400 Put - - - - -.05 2.00 0 49
4410 Put - - - - -.05 2.05 0 4
4420 Put - - - - UNCH 2.10 0 0
4430 Put - - - - UNCH 2.15 0 0
4440 Put - - - - UNCH 2.20 0 0
4450 Put - - - - UNCH 2.25 0 3
4460 Put - - - - UNCH 2.30 0 7
4470 Put - - - - UNCH 2.35 0 7
4480 Put - - - - UNCH 2.40 0 3
4490 Put - - - - UNCH 2.45 0 10
4500 Put - - - - UNCH 2.55 0 181
4510 Put - - - - UNCH 2.60 0 0
4520 Put - - - - UNCH 2.65 0 0
4530 Put - - - - UNCH 2.70 0 0
4540 Put - - - - UNCH 2.75 0 1
4550 Put - - - - UNCH 2.85 0 8
4560 Put - - - - UNCH 2.90 0 12
4570 Put - - - - UNCH 2.95 0 0
4580 Put - - - - UNCH 3.05 0 6
4590 Put - - - - UNCH 3.10 0 11
4600 Put - - - - UNCH 3.15 0 13
4610 Put - - - - UNCH 3.25 0 9
4620 Put - - - - UNCH 3.30 0 20
4630 Put - - - - UNCH 3.40 0 1
4640 Put - - - - -.05 3.45 0 4
4650 Put - - - - UNCH 3.55 0 16
4660 Put 3.50 3.50 3.50 3.50 -.05 3.60 1 16
4670 Put - - - - UNCH 3.70 0 1
4680 Put - - - - -.05 3.75 0 3
4690 Put - - - - -.05 3.85 0 15
4700 Put - - - - -.05 3.95 0 174
4710 Put - - - - -.05 4.00 0 9
4720 Put - - - - -.05 4.10 0 35
4730 Put - - - - -.05 4.20 0 31
4740 Put - - - - -.10 4.25 0 16
4750 Put - - - - -.10 4.35 0 91
4760 Put - - - - -.05 4.45 0 7
4770 Put - - - - -.05 4.55 0 1
4780 Put - - - - -.05 4.65 0 10
4790 Put - - - - -.10 4.70 0 6
4800 Put - - - - -.10 4.80 0 308
4810 Put - - - - -.10 4.90 0 5
4820 Put - - - - UNCH 5.00 0 0
4830 Put - - - - -.25 5.00 0 3
4840 Put - - - - UNCH 5.25 0 4
4850 Put - - - - -.25 5.25 0 135
4860 Put - - - - UNCH 5.50 0 10
4870 Put - - - - UNCH 5.50 0 3
4880 Put - - - - UNCH 5.75 0 9
4890 Put - - - - UNCH 5.75 0 1
4900 Put - - - - -.25 5.75 0 98
4910 Put - - - - UNCH 6.00 0 0
4920 Put - - - - -.25 6.00 0 0
4930 Put - - - - UNCH 6.25 0 0
4940 Put - - - - -.25 6.25 0 2
4950 Put - - - - UNCH 6.50 0 78
4960 Put - - - - -.25 6.50 0 0
4970 Put - - - - UNCH 6.75 0 0
4980 Put - - - - -.25 6.75 0 0
4990 Put - - - - UNCH 7.00 0 6
5000 Put 7.25 7.25 7.25 7.25 -.25 7.00 20 364
5010 Put - - - - UNCH 7.25 0 22
5020 Put - - - - -.25 7.25 0 22
5030 Put - - - - UNCH 7.50 0 8
5040 Put - - - - -.25 7.50 0 0
5050 Put - - - - UNCH 7.75 0 30
5060 Put - - - - UNCH 8.00 0 0
5070 Put - - - - -.25 8.00 0 0
5080 Put - - - - UNCH 8.25 0 0
5090 Put - - - - -.25 8.25 0 0
5100 Put 7.75 8.25B 7.75 8.25B -.25 8.50 11 136
5110 Put - - - - UNCH 8.75 0 9
5120 Put - - - - -.25 8.75 0 1
5130 Put - - - - -.25 9.00 0 22
5140 Put - - - - UNCH 9.25 0 1
5150 Put 9.25 9.25 9.25 9.25 UNCH 9.50 2 122
5160 Put - - - - -.25 9.50 0 2
5170 Put - - - - -.25 9.75 0 5
5180 Put - - - - UNCH 10.00 0 20
5190 Put - - - - UNCH 10.25 0 2
5200 Put 10.75 10.75 10.75 10.75 -.25 10.25 1 111
5210 Put - - - - -.25 10.50 0 1
5220 Put - - - - -.25 10.75 0 7
5230 Put 11.50 12.25 11.50 11.50A -.25 11.00 80 82
5240 Put - - - - -.25 11.25 0 11
5250 Put - - - - -.25 11.50 0 102
5260 Put - - - - -.25 11.75 0 20
5270 Put - - - - -.25 12.00 0 141
5280 Put - - - - -.25 12.25 0 0
5290 Put - - - - -.25 12.50 0 5
5300 Put - - - - -.25 12.75 0 302
5310 Put - - - - -.25 13.00 0 5
5320 Put 14.25 14.25 13.75A 13.75A -.25 13.25 1 6
5330 Put - - - - UNCH 13.75 0 5
5340 Put - - - - -.25 14.00 0 1
5350 Put - - - - -.25 14.25 0 149
5360 Put - - - - UNCH 14.75 0 21
5370 Put - - - - -.25 15.00 0 0
5380 Put - - - - -.25 15.25 0 9
5390 Put - - - - -.25 15.75 0 7
5400 Put 15.50 15.50 15.50 15.50 -.25 16.00 6 701
5410 Put - - - - -.25 16.50 0 11
5420 Put - - - - -.25 16.75 0 4
5430 Put - - - - -.25 17.25 0 2
5440 Put - 18.00B - 18.00B UNCH 17.75 0 5
5450 Put - 18.50B - 18.50B -.25 18.00 0 38
5460 Put - - - - -.25 18.50 1 11
5470 Put - - - - -.25 19.00 0 1
5480 Put - - - - -.25 19.50 0 11
5490 Put - 20.25B - 20.25B UNCH 20.00 0 2
5500 Put 20.50 21.75 20.50 20.75A UNCH 20.50 7 642
5510 Put - 21.50B - 21.25A -.25 21.00 0 1
5520 Put - 22.00B - 21.75A -.25 21.50 0 1
5530 Put - 22.50B - 22.25A -.25 22.00 0 3
5540 Put - 23.25B - 22.75A -.25 22.50 0 4
5550 Put - 23.75B - 23.50A UNCH 23.25 20 98
5560 Put - 24.25B - 24.00A -.25 23.75 0 1
5570 Put - 25.00B - 24.50A UNCH 24.50 0 31
5580 Put 24.50 25.75B 24.50 24.50 -.25 25.00 1 71
5590 Put - 26.25B - 25.75A UNCH 25.75 0 2
5600 Put - 27.00B - 26.50A -.25 26.25 1 1,012
5610 Put 27.00 27.75B 27.00 27.25A -.25 27.00 25 29
5620 Put - 28.50B - 28.00A -.25 27.75 0 2
5630 Put - 29.25B 27.75A 28.50A -.25 28.50 0 211
5640 Put - 30.25B 29.25A 29.25A -.25 29.25 0 91
5650 Put 31.00 31.00 30.25A 30.25A -.25 30.00 1 13
5660 Put - 31.75B - 31.00A -.25 30.75 0 44
5670 Put - 32.75B - 31.75A -.25 31.50 0 9
5680 Put 34.25 34.25 32.50A 32.50A -.25 32.50 6 9
5690 Put - 34.50B 33.50A 33.50A -.50 33.25 0 32
5700 Put - 35.50B - 34.50A -.25 34.25 0 166
5710 Put 36.50 36.50 34.25 34.25 -.50 35.00 37 41
5720 Put - 37.75B 36.25A 36.25A -.50 36.00 0 29
5730 Put - 38.75B 37.25A 37.25A -.50 37.00 0 253
5740 Put 37.75 39.75B 37.75 37.75 -.50 38.00 1 69
5750 Put 39.00 41.00B 39.00 39.00 -.75 39.00 2 505
5760 Put - 42.25B 40.50A 40.50A -.50 40.25 0 29
5770 Put - 43.50B 41.50A 41.50A -.75 41.25 0 39
5780 Put - 44.75B 42.75A 42.75A -.75 42.50 0 46
5790 Put 45.50 46.00B 44.00A 44.00A -.75 43.75 20 17
5800 Put 44.00 48.25 44.00 44.00 -.75 45.00 58 452
5810 Put - 48.75B 46.50A 46.50A -.75 46.25 0 8
5820 Put - 50.25B 48.00A 48.00A -1.00 47.50 0 10
5830 Put 51.25 51.75B 49.25A 49.25A -1.00 49.00 1 18
5840 Put 53.75 53.75 49.50 49.50 -1.25 50.25 18 83
5850 Put - 55.00B 52.25A 52.25A -1.25 51.75 0 156
5860 Put - 56.75B 53.75A 53.75A -1.25 53.25 0 5
5870 Put - 58.25B 55.25A 55.25A -1.25 55.00 0 72
5880 Put - 60.25B 57.00A 57.00A -1.50 56.50 0 301
5890 Put - 62.00B 58.75A 58.75A -1.50 58.25 0 120
5900 Put 60.50 64.00B 59.00 59.00 -1.50 60.00 56 321
5910 Put - 66.00B 62.25A 62.25A -1.75 61.75 2 25
5920 Put - 68.00B 64.25A 64.25A -1.75 63.75 0 252
5930 Put 70.00 70.25B 66.25A 66.25A -1.75 65.75 30 86
5940 Put 72.00 72.75 68.25A 68.25A -1.75 67.75 4 19
5950 Put 73.00 74.75B 70.50A 70.50A -2.00 69.75 1 232
5960 Put - 77.25B 72.50A 72.50A -2.00 72.00 0 8
5970 Put - 79.50B 74.75A 74.75A -2.25 74.25 0 35
5980 Put - 82.25B 77.25A 77.25A -2.00 76.75 0 96
5990 Put - 84.75B 79.75A 79.75A -2.25 79.00 0 6
6000 Put - 87.50B 82.25A 82.25A -2.25 81.75 0 158
6010 Put - 90.50B 84.75A 84.75A -2.50 84.25 0 1
6020 Put - 93.25B 87.75A 87.75A -2.50 87.00 0 0
6030 Put - 96.50B 90.50A 90.50A -2.50 89.75 0 30
6040 Put - 99.50B 93.25A 93.25A -2.50 92.75 0 1
6050 Put 104.00 104.00 96.50A 96.50A -2.75 95.75 3 5
6060 Put - 106.25B 99.25A 99.25A -2.75 99.00 0 6
6070 Put - 109.75B 102.50A 102.50A -2.75 102.25 0 8
6080 Put - 113.25B 106.00A 106.00A -3.00 105.50 0 285
6090 Put - 117.00B 109.50A 109.50A -3.00 109.00 0 52
6100 Put 114.50 121.00B 112.75 112.75 -2.75 112.75 3 13
6110 Put 117.75 125.00B 115.75 115.75 -3.00 116.50 7 0
6120 Put 125.50 129.00B 120.75A 120.75A -3.00 120.25 4 0
6130 Put - 133.25B 124.75A 124.75A -3.00 124.25 0 0
6140 Put - 137.75B 129.25A 129.25A -3.00 128.50 0 0
6150 Put - 142.25B 133.25A 133.25A -3.00 132.75 0 14
6160 Put - 146.75B 138.00A 138.00A -3.00 137.25 0 0
6170 Put - 151.75B 142.50A 142.50A -3.00 141.75 0 0
6180 Put - 156.75B 147.25A 147.25A -3.00 146.50 0 0
6190 Put - 161.25B 152.00A 152.00A -3.00 151.50 0 0
6200 Put - 166.25B 157.25A 157.25A -3.00 156.50 0 11
6210 Put - 171.75B 162.75A 162.75A -3.00 161.75 0 0
6220 Put - 177.25B 168.25A 168.25A -3.00 167.25 0 0
6230 Put - 183.50B 174.00A 174.00A -3.00 172.75 0 0
6240 Put - 189.25B 179.50A 179.50A -3.00 178.50 0 0
6250 Put - 195.75B 185.75A 185.75A -3.00 184.50 0 0
6260 Put - 201.75B 192.00A 192.00A -3.25 190.50 0 0
6270 Put - 208.50B 198.00A 198.00A -3.25 196.75 0 0
6280 Put - 214.75B 204.50A 204.50A -3.25 203.25 0 0
6290 Put - 222.00B 211.25A 211.25A -3.25 209.75 0 0
6300 Put - 229.00B 218.00A 218.00A -3.50 216.50 0 0
6310 Put - 235.75B 225.00A 225.00A -3.50 223.50 0 0
6320 Put - 243.50B 232.00A 232.00A -3.50 230.50 0 0
6330 Put - 250.50B 239.50A 239.50A -3.75 237.75 0 0
6340 Put - 258.25B 247.00A 247.00A -3.75 245.25 0 0
6350 Put - 266.25B 254.50A 254.50A -3.75 252.75 0 0
6360 Put - 274.25B 262.25A 262.25A -3.75 260.50 0 0
6370 Put - 282.25B 270.50A 270.50A -3.75 268.50 0 0
6380 Put - 290.50B 278.50A 278.50A -3.75 276.50 0 0
6390 Put - 298.75B 286.50A 286.50A -3.75 284.75 0 0
6400 Put - 307.25B 295.00A 295.00A -3.75 293.00 0 0
6410 Put - 315.75B 303.50A 303.50A -3.75 301.50 0 0
6420 Put - 324.00B 312.00A 312.00A -4.00 310.00 0 0
6430 Put - 332.75B 320.75A 320.75A -3.75 318.75 0 0
6440 Put - 342.00B 329.50A 329.50A -3.75 327.50 0 0
6450 Put - 351.00B 338.25A 338.25A -4.00 336.25 0 0
6460 Put - 360.00B 347.25A 347.25A -4.00 345.25 0 0
6470 Put - 368.75B 357.00A 357.00A -4.00 354.25 0 0
6480 Put - 378.25B 366.00A 366.00A -4.00 363.50 0 0
6490 Put - 387.25B 375.00A 375.00A -4.00 372.75 0 0
6500 Put - 397.00B 384.25A 384.25A -4.00 382.00 0 2
6510 Put - 406.25B 393.50A 393.50A -3.75 391.50 0 0
6520 Put - 415.75B 403.00A 403.00A -3.75 401.00 0 0
6530 Put - 425.25B 412.50A 412.50A -3.75 410.50 0 0
6540 Put - 435.00B 422.00A 422.00A -3.75 420.00 0 0
6550 Put - 444.25B 431.75A 431.75A -3.75 429.50 0 0
6560 Put - 454.25B 441.25A 441.25A -3.50 439.25 0 0
6570 Put - 463.75B 451.00A 451.00A -3.75 448.75 0 0
6580 Put - 473.50B 460.75A 460.75A -3.75 458.50 0 0
6590 Put - 483.25B 470.75A 470.75A -3.75 468.25 0 0
6600 Put - 493.00B 480.50A 480.50A -3.75 478.00 0 0
6610 Put - 502.75B 490.00A 490.00A -3.50 488.00 0 0
6620 Put - 512.75B 499.75A 499.75A -3.50 497.75 0 0
6630 Put - - - - -3.75 507.50 0 0
6640 Put - - - - -3.50 517.50 0 0
6650 Put - - - - -3.50 527.25 0 0
6660 Put - - - - -3.50 537.25 0 0
6670 Put - - - - -3.75 547.00 0 0
6680 Put - - - - -3.50 557.00 0 0
6690 Put - - - - -3.50 567.00 0 0
6700 Put - - - - -3.50 577.00 0 0
6710 Put - - - - -3.50 586.75 0 0
6720 Put - - - - -3.50 596.75 0 0
6730 Put - - - - -3.50 606.75 0 0
6740 Put - - - - -3.50 616.75 0 0
6750 Put - - - - -3.50 626.75 0 0
6760 Put - - - - -3.50 636.50 0 0
6770 Put - - - - -3.50 646.50 0 0
6780 Put - - - - -3.50 656.50 0 0
6790 Put - - - - -3.50 666.50 0 0
6800 Put - - - - -3.50 676.50 0 0
6810 Put - - - - -3.50 686.50 0 0
6820 Put - - - - -3.50 696.50 0 0
6830 Put - - - - -3.50 706.50 0 0
6840 Put - - - - -3.50 716.25 0 0
6850 Put - - - - -3.50 726.25 0 0
6860 Put - - - - -3.50 736.25 0 0
6870 Put - - - - -3.50 746.25 0 0
6880 Put - - - - -3.50 756.25 0 0
6890 Put - - - - -3.50 766.25 0 0
6900 Put - - - - -3.50 776.25 0 0
6910 Put - - - - -3.50 786.25 0 0
6920 Put - - - - -3.50 796.25 0 0
6930 Put - - - - -3.50 806.25 0 0
6940 Put - - - - -3.50 816.25 0 0
6950 Put - - - - -3.50 826.25 0 0
6960 Put - - - - -3.50 836.25 0 0
6970 Put - 850.75B - 850.75B -3.50 846.25 0 0
6980 Put - 860.75B - 860.75B -3.50 856.25 0 0
6990 Put - 870.75B - 870.75B -3.50 866.25 0 0
7000 Put - 880.75B - 880.75B -3.50 876.25 0 0
Total 682 18,253