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
3730 Call - - - - +13.25 2393.50 0 0
3740 Call - - - - +13.25 2383.50 0 0
3750 Call - - - - +13.25 2373.50 0 0
3760 Call - - - - +13.25 2363.50 0 0
3770 Call - - - - +13.25 2353.50 0 0
3780 Call - - - - +13.25 2343.50 0 0
3790 Call - - - - +13.25 2333.50 0 0
3800 Call - - - - +13.00 2323.50 0 0
3810 Call - - - - +13.00 2313.50 0 0
3820 Call - - - - +13.00 2303.50 0 0
3830 Call - - - - +13.00 2293.50 0 0
3840 Call - - - - +13.00 2283.50 0 0
3850 Call - - - - +13.00 2273.50 0 0
3860 Call - - - - +13.25 2263.75 0 0
3870 Call - - - - +13.25 2253.75 0 0
3880 Call - - - - +13.00 2243.75 0 0
3890 Call - - - - +13.00 2233.75 0 0
3900 Call - - - - +13.00 2223.75 0 0
3910 Call - - - - +13.00 2213.75 0 0
3920 Call - - - - +13.00 2203.75 0 0
3930 Call - - - - +12.75 2193.75 0 0
3940 Call - - - - +13.00 2184.00 0 0
3950 Call - - - - +13.00 2174.00 0 0
3960 Call - - - - +13.00 2164.00 0 0
3970 Call - - - - +12.75 2154.00 0 0
3980 Call - - - - +12.75 2144.00 0 0
3990 Call - - - - +13.00 2134.25 0 0
4000 Call - - - - +13.00 2124.25 0 0
4010 Call - - - - +12.75 2114.25 0 0
4020 Call - - - - +12.75 2104.25 0 0
4030 Call - - - - +12.75 2094.25 0 0
4040 Call - - - - +12.75 2084.50 0 0
4050 Call - - - - +12.75 2074.50 0 0
4060 Call - - - - +12.75 2064.50 0 0
4070 Call - - - - +12.50 2054.50 0 0
4080 Call - - - - +12.75 2044.75 0 0
4090 Call - - - - +12.75 2034.75 0 0
4100 Call - - - - +12.50 2024.75 0 0
4110 Call - - - - +12.75 2015.00 0 0
4120 Call - - - - +12.75 2005.00 0 0
4130 Call - 2005.75B - 1997.25A +12.50 1995.00 0 0
4140 Call - 1995.75B - 1987.50A +12.75 1985.25 0 0
4150 Call - 1987.25B - 1977.50A +12.50 1975.25 0 0
4160 Call - 1976.00B - 1967.75A +12.50 1965.25 0 0
4170 Call - 1966.00B - 1958.00A +12.50 1955.50 0 0
4180 Call - 1956.25B - 1948.00A +12.50 1945.50 0 0
4190 Call - 1946.25B - 1938.25A +12.75 1935.75 0 0
4200 Call - 1936.50B - 1928.25A +12.50 1925.75 0 0
4210 Call - 1926.50B - 1912.75B +12.50 1915.75 0 0
4220 Call - 1918.00B - 1903.25A +12.50 1906.00 0 0
4230 Call - 1906.75B - 1893.25A +12.50 1896.00 0 0
4240 Call - 1896.75B - 1883.50A +12.50 1886.25 0 0
4250 Call - 1887.00B - 1873.50A +12.50 1876.25 0 0
4260 Call - 1877.00B - 1863.75A +12.50 1866.50 0 0
4270 Call - 1867.25B - 1853.75A +12.25 1856.50 0 0
4280 Call - 1857.25B - 1844.00A +12.50 1846.75 0 0
4290 Call - 1847.50B - 1833.75B +12.25 1836.75 0 0
4300 Call - 1837.75B - 1824.00A +12.50 1827.00 0 0
4310 Call - 1827.75B - 1814.00B +12.25 1817.00 0 0
4320 Call - 1818.00B - 1804.50A +12.25 1807.25 0 0
4330 Call - 1808.00B - 1794.25B +12.25 1797.25 0 0
4340 Call - 1798.25B - 1784.75A +12.25 1787.50 0 0
4350 Call - 1788.25B - 1775.00A +12.25 1777.50 0 0
4360 Call - 1778.50B - 1764.75B +12.25 1767.75 0 0
4370 Call - 1768.75B - 1755.00A +12.25 1758.00 0 0
4380 Call - 1758.75B - 1745.00B +12.25 1748.00 0 0
4390 Call - 1749.00B - 1735.50A +12.25 1738.25 0 0
4400 Call - 1739.25B - 1725.50A +12.25 1728.50 0 0
4410 Call - 1729.50B - 1715.50B +12.00 1718.50 0 0
4420 Call - 1719.50B - 1706.00A +12.25 1708.75 0 0
4430 Call - 1709.75B - 1696.00A +12.25 1699.00 0 0
4440 Call - 1700.00B - 1686.25A +12.00 1689.00 0 0
4450 Call - 1690.00B - 1676.25B +12.00 1679.25 0 0
4460 Call - 1680.25B - 1666.50A +12.00 1669.50 0 0
4470 Call - 1670.50B - 1656.75A +12.00 1659.50 0 0
4480 Call - 1660.75B - 1647.00A +12.00 1649.75 0 0
4490 Call - 1651.00B - 1637.00B +12.00 1640.00 0 0
4500 Call - 1641.25B - 1627.25B +12.00 1630.25 0 0
4510 Call - 1631.25B - 1617.50A +12.00 1620.50 0 0
4520 Call - 1621.50B - 1607.75A +11.75 1610.50 0 0
4530 Call - 1611.75B - 1598.00A +11.75 1600.75 0 0
4540 Call - 1602.00B - 1588.25A +11.75 1591.00 0 0
4550 Call - 1592.25B - 1578.25A +11.75 1581.25 0 0
4560 Call - 1582.50B - 1568.50B +11.75 1571.50 0 0
4570 Call - 1572.75B - 1558.75B +11.75 1561.75 0 0
4580 Call - 1563.00B - 1549.00B +11.75 1552.00 0 0
4590 Call - 1553.25B - 1539.25B +11.75 1542.25 0 0
4600 Call - 1543.50B - 1529.50B +11.75 1532.50 0 0
4610 Call - 1533.75B - 1519.75B +11.75 1522.75 0 0
4620 Call - 1524.00B - 1510.00B +11.75 1513.00 0 0
4630 Call - 1514.25B - 1500.25B +11.75 1503.25 0 0
4640 Call - 1504.50B - 1490.50B +11.75 1493.50 0 0
4650 Call - 1494.75B - 1480.75B +11.75 1483.75 0 0
4660 Call - 1485.00B - 1471.00B +11.50 1474.00 0 0
4670 Call - 1475.25B - 1461.25B +11.50 1464.25 0 0
4680 Call - 1465.75B - 1451.50A +11.50 1454.50 0 0
4690 Call - 1456.00B - 1441.75A +11.50 1444.75 0 0
4700 Call - 1446.25B - 1432.00B +11.25 1435.00 0 0
4710 Call - 1436.50B - 1422.50A +11.25 1425.25 0 0
4720 Call - 1426.75B - 1412.75A +11.50 1415.75 0 0
4730 Call - 1417.25B - 1403.00A +11.25 1406.00 0 0
4740 Call - 1407.50B - 1393.25B +11.25 1396.25 0 0
4750 Call - 1397.75B - 1383.75A +11.25 1386.50 0 0
4760 Call - 1388.25B - 1374.00A +11.25 1377.00 0 0
4770 Call - 1378.50B - 1364.25A +11.25 1367.25 0 0
4780 Call - 1368.75B - 1354.50A +11.00 1357.50 0 0
4790 Call - 1359.25B - 1345.00A +11.25 1348.00 0 0
4800 Call - 1349.50B - 1335.25A +11.00 1338.25 0 0
4810 Call - 1340.00B - 1325.75A +11.00 1328.75 0 0
4820 Call - 1330.25B - 1316.00B +11.00 1319.00 0 0
4830 Call - 1320.75B - 1306.50A +10.75 1309.25 0 0
4840 Call - 1311.00B - 1296.75A +10.75 1299.75 0 0
4850 Call - 1301.50B - 1287.25B +10.75 1290.00 0 0
4860 Call - 1292.00B - 1277.50A +10.75 1280.50 0 0
4870 Call - 1282.25B - 1268.00A +10.75 1271.00 0 0
4880 Call - 1272.75B - 1258.25A +10.50 1261.25 0 0
4890 Call - 1263.00B - 1248.75A +10.75 1251.75 0 0
4900 Call - 1253.50B - 1239.25B +10.75 1242.25 0 0
4910 Call - 1244.00B - 1229.25A +10.50 1232.50 0 0
4920 Call - 1234.50B - 1220.00B +10.50 1223.00 0 0
4930 Call - 1225.00B - 1210.50B +10.50 1213.50 0 0
4940 Call - 1215.25B - 1201.00B +10.25 1203.75 0 0
4950 Call - 1205.75B - 1190.75A +10.25 1194.25 0 0
4960 Call - 1196.25B - 1181.75A +10.25 1184.75 0 0
4970 Call - 1186.75B - 1172.25A +10.25 1175.25 0 0
4980 Call - 1177.25B - 1162.75A +10.25 1165.75 0 0
4990 Call - 1167.75B - 1153.25A +10.00 1156.25 0 0
5000 Call - 1158.25B - 1143.75A +10.00 1146.75 0 0
5010 Call - 1148.75B - 1134.25B +10.00 1137.25 0 0
5020 Call - 1139.25B - 1124.75A +10.00 1127.75 0 0
5030 Call - 1130.00B - 1115.00A +9.75 1118.25 0 0
5040 Call - 1120.50B - 1105.75A +9.75 1108.75 0 0
5050 Call - 1111.00B 1089.25A 1096.50B +9.75 1099.25 0 0
5060 Call - 1101.50B - 1087.00B +9.75 1090.00 0 0
5070 Call - 1092.25B 1070.50A 1077.25A +9.75 1080.50 0 0
5080 Call - 1082.75B - 1068.25B +9.50 1071.00 0 0
5090 Call - 1073.25B 1051.75A 1058.75B +9.75 1061.75 0 0
5100 Call - 1064.00B - 1049.00A +9.50 1052.25 0 0
5110 Call - 1054.50B - 1040.00B +9.50 1042.75 0 0
5120 Call - 1045.25B - 1030.25A +9.50 1033.50 0 0
5130 Call - 1036.00B - 1021.25B +9.25 1024.00 0 0
5140 Call - 1026.50B - 1011.50A +9.50 1014.75 0 0
5150 Call - 1017.25B 995.75A 1002.25A +9.25 1005.25 0 0
5160 Call - 1008.00B 986.50A 993.25B +9.25 996.00 0 0
5170 Call - 998.50B 977.25A 984.00B +9.25 986.75 0 0
5180 Call - 989.25B 968.00A 974.50A +9.25 977.50 0 0
5190 Call - 980.00B - 965.00A +9.00 968.00 0 0
5200 Call - 970.75B - 955.75A +9.00 958.75 0 0
5210 Call - 961.50B - 946.50A +9.00 949.50 0 0
5220 Call - 952.25B - 937.25A +9.00 940.25 0 0
5230 Call - 943.00B - 928.00A +9.00 931.00 0 0
5240 Call - 933.75B - 918.75A +9.00 921.75 0 0
5250 Call - 924.75B - 910.00B +8.75 912.50 0 0
5260 Call - 916.50B - 900.50B +8.75 903.25 0 0
5270 Call - 907.25B - 891.50A +9.00 894.25 0 0
5280 Call - 897.25B - 882.50A +8.75 885.00 0 0
5290 Call - 888.00B - 873.50A +8.50 875.75 0 0
5300 Call - 878.75B - 864.25A +8.75 866.75 0 0
5310 Call - 869.75B - 855.00B +8.50 857.50 0 0
5320 Call - 861.00B - 846.25A +8.50 848.50 0 0
5330 Call - 852.50B - 836.75B +8.75 839.50 0 0
5340 Call - 842.50B - 828.00A +8.50 830.25 0 0
5350 Call - 833.50B - 818.75B +8.50 821.25 0 0
5360 Call - 825.50B - 809.75B +8.50 812.25 0 0
5370 Call - 816.50B - 801.00A +8.25 803.25 0 0
5380 Call - 807.75B - 792.00A +8.25 794.25 0 0
5390 Call - 798.75B - 782.75B +8.25 785.25 0 0
5400 Call - 789.75B - 773.75B +8.00 776.25 0 0
5410 Call - 780.00B - 765.00A +8.00 767.25 0 0
5420 Call - 770.75B - 756.00B +8.00 758.50 0 0
5430 Call - 761.75B - 747.25A +8.00 749.50 0 0
5440 Call - 753.00B - 737.75A +8.00 740.75 0 0
5450 Call - 744.25B - 729.50B +7.75 731.75 0 0
5460 Call - 735.25B - 720.75A +7.75 723.00 0 18
5470 Call - 726.50B - 712.00A +7.75 714.25 0 0
5480 Call - 717.75B - 703.25A +7.75 705.50 0 0
5490 Call - 709.00B - 694.25B +7.75 696.75 0 0
5500 Call - 700.25B - 685.50B +7.50 688.00 0 1
5510 Call - 691.50B - 677.00B +7.50 679.25 0 0
5520 Call - 682.75B - 668.25B +7.50 670.50 0 0
5530 Call - 674.50B - 659.50B +7.50 662.00 0 0
5540 Call - 665.50B - 651.00B +7.25 653.25 0 0
5550 Call - 656.75B - 642.25A +7.25 644.75 0 0
5560 Call - 648.25B - 634.00A +7.00 636.00 0 0
5570 Call - 639.75B - 625.50A +7.00 627.50 0 0
5580 Call - 631.25B - 616.75A +7.00 619.00 0 0
5590 Call - 622.75B - 608.25B +7.00 610.50 0 0
5600 Call - 614.25B - 599.75B +6.75 602.00 0 17
5610 Call - 605.75B - 591.50A +7.00 593.75 0 0
5620 Call - 597.25B - 582.75A +6.75 585.25 0 0
5630 Call - 588.75B - 574.75B +6.50 576.75 0 0
5640 Call - 580.50B - 566.25A +6.50 568.50 0 0
5650 Call - 572.25B - 558.00A +6.50 560.25 0 0
5660 Call - 563.75B - 549.75B +6.50 552.00 0 0
5670 Call - 555.50B - 541.50B +6.50 543.75 0 0
5680 Call - 547.25B - 533.00A +6.50 535.50 0 0
5690 Call - 539.00B - 525.00A +6.25 527.25 0 0
5700 Call - 531.00B - 517.00B +6.00 519.00 0 0
5710 Call - 522.75B - 508.75A +6.00 511.00 0 0
5720 Call - 514.50B - 500.75A +6.00 503.00 0 0
5730 Call - 506.50B - 492.75A +6.00 495.00 0 0
5740 Call - 498.50B - 485.25A +6.00 487.00 0 0
5750 Call - 490.50B - 477.25A +6.00 479.00 0 2
5760 Call - 482.50B - 468.75A +5.75 471.00 0 0
5770 Call - 474.50B - 461.50A +5.50 463.00 0 0
5780 Call - 466.50B - 453.00A +5.50 455.25 0 0
5790 Call - 458.75B - 445.75A +5.50 447.50 0 0
5800 Call - 451.00B - 438.00A +5.50 439.75 0 1
5810 Call - 443.25B - 430.50A +5.50 432.00 0 0
5820 Call - 435.50B - 422.75A +5.25 424.25 0 0
5830 Call - 427.75B - 415.25A +5.00 416.50 0 0
5840 Call - 420.00B - 407.50A +5.25 409.00 0 0
5850 Call - 412.50B - 400.00A +5.00 401.50 0 1
5860 Call - 404.75B - 392.50A +5.00 394.00 0 0
5870 Call - 397.25B - 385.00A +5.00 386.50 0 0
5880 Call - 389.75B - 378.00A +4.75 379.00 0 0
5890 Call - 382.50B - 370.25A +4.75 371.75 0 0
5900 Call - 375.00B - 363.25A +4.75 364.50 25 112
5910 Call - 367.75B - 356.00A +4.75 357.25 0 0
5920 Call - 360.50B - 348.75A +4.50 350.00 0 4
5930 Call - 353.25B - 341.50A +4.50 342.75 0 0
5940 Call - 346.00B - 334.50A +4.50 335.75 0 0
5950 Call - 338.75B - 327.25A +4.50 328.75 0 3
5960 Call - 331.75B - 320.75A +4.25 321.75 0 0
5970 Call - 324.75B - 313.75A +4.25 314.75 0 0
5980 Call - 317.75B - 307.00A +4.25 308.00 0 0
5990 Call - 311.50B - 300.25A +4.25 301.25 0 0
6000 Call - 304.00B - 293.50A +4.25 294.50 0 2
6010 Call - 297.25B - 286.75A +4.00 287.75 0 0
6020 Call - 290.50B - 280.25A +3.75 281.00 0 0
6030 Call - 283.75B - 273.50A +3.75 274.50 0 0
6040 Call - 277.25B - 267.25A +3.75 268.00 0 0
6050 Call - 270.75B - 260.75A +3.75 261.75 0 0
6060 Call - 264.25B - 254.50A +3.50 255.25 0 0
6070 Call - 257.75B - 248.25A +3.50 249.00 0 1
6080 Call - 251.50B - 242.00A +3.50 242.75 0 2
6090 Call - 245.00B - 236.00A +3.50 236.75 0 5
6100 Call 235.00 239.00B 230.00A 230.00A +3.50 230.75 1 46
6110 Call - 232.75B - 224.00A +3.50 224.75 0 0
6120 Call - 226.75B - 218.00A +3.25 218.75 0 1
6130 Call 223.50 223.50 212.25A 212.25A +3.25 213.00 1 4
6140 Call - 214.75B - 206.50A +3.25 207.25 0 0
6150 Call - 209.00B - 201.00A +3.25 201.50 0 1
6160 Call - 203.00B - 195.25A +3.25 196.00 0 0
6170 Call - 197.50B - 189.75A +3.00 190.25 0 0
6180 Call - 191.75B - 184.50A +3.00 185.00 0 34
6190 Call - 186.25B - 179.00A +2.75 179.50 0 0
6200 Call - 180.75B - 173.75A +2.75 174.25 0 16
6210 Call - 175.25B - 168.50A +2.75 169.00 0 19
6220 Call - 170.00B - 163.25A +2.75 164.00 0 2
6230 Call - 164.50B - 158.25A +2.75 159.00 0 2
6240 Call - 159.50B - 153.50A +2.75 154.00 0 2
6250 Call - 154.50B - 148.50A +2.75 149.25 0 2
6260 Call - 149.50B - 143.75A +2.75 144.50 0 25
6270 Call - 144.50B - 139.25A +2.50 139.75 0 2
6280 Call - 139.75B - 134.75A +2.25 135.00 0 31
6290 Call - 135.00B - 130.25A +2.25 130.50 0 0
6300 Call - 130.25B - 125.75A +2.50 126.25 0 1,256
6310 Call - 125.75B - 122.00A +2.25 121.75 0 0
6320 Call - 121.25B - 117.75A +2.25 117.50 0 0
6330 Call - 117.00B - 113.50A +2.25 113.50 0 0
6340 Call - 112.75B - 109.50A +2.00 109.25 0 0
6350 Call - 108.50B - 105.50A +2.00 105.25 0 1
6360 Call - 104.50B - 101.50A +2.00 101.50 0 0
6370 Call - 100.50B - 97.75A +1.75 97.50 0 0
6380 Call - 96.50B - 94.25A +2.00 94.00 0 0
6390 Call - 92.75B - 90.50A +1.75 90.25 0 0
6400 Call - 89.00B - 87.25A +1.75 86.75 0 9
6410 Call - 85.25B - 83.50A +1.75 83.25 0 1
6420 Call - 81.75B - 80.50A +1.50 79.75 0 0
6430 Call - 78.25B - 77.25A +1.50 76.50 0 0
6440 Call - 75.00B - 74.25A +1.50 73.50 0 0
6450 Call - 71.75B - 71.00A +1.25 70.25 0 10
6460 Call - 68.50B - 68.00A +1.25 67.25 0 10
6470 Call - 65.50B - 65.50B +1.25 64.25 0 10
6480 Call - 62.50B - 62.50B +1.25 61.50 0 10
6490 Call - 59.50B - 59.50B +1.00 58.75 0 0
6500 Call - 56.75B - 56.75B +1.00 56.00 0 1,250
6510 Call - 54.00B - 54.00B +1.00 53.50 0 10
6520 Call - 51.50B - 51.50B +1.00 51.00 0 0
6530 Call - 48.75B - 48.75B +.75 48.50 0 1
6540 Call - 46.25B - 46.25B +.75 46.25 0 10
6550 Call - 44.00B - 44.00B +.75 44.00 0 7
6560 Call - 41.75B - 41.75B +.75 42.00 0 0
6570 Call - 39.50B - 39.50B +.50 39.75 0 0
6580 Call - - - - +.50 37.75 0 0
6590 Call - - - - +.50 36.00 0 0
6600 Call - - - - +.50 34.00 0 89
6610 Call - - - - +.25 32.25 0 0
6620 Call - - - - +.50 30.75 0 5
6630 Call - - - - +.25 29.00 0 0
6640 Call - - - - +.25 27.50 0 0
6650 Call - - - - +.25 26.00 0 5
6660 Call - - - - +.50 24.75 0 0
6670 Call - - - - +.25 23.25 0 5
6680 Call - - - - +.25 22.00 0 0
6690 Call - - - - UNCH 20.75 0 0
6700 Call - - - - +.25 19.75 0 0
6710 Call - - - - +.25 18.75 0 0
6720 Call - - - - UNCH 17.50 0 0
6730 Call - - - - UNCH 16.50 0 0
6740 Call - - - - +.25 15.75 0 0
6750 Call - - - - +.25 14.75 0 0
6760 Call - - - - +.25 14.00 0 0
6770 Call - - - - +.25 13.25 0 0
6780 Call - - - - +.25 12.50 0 0
6790 Call - - - - +.25 11.75 0 0
6800 Call - - - - +.25 11.00 0 0
6810 Call - - - - UNCH 10.25 0 0
6820 Call - - - - +.25 9.75 0 0
6830 Call - - - - +.25 9.25 0 0
6840 Call - - - - +.25 8.75 0 0
6850 Call - - - - +.25 8.25 0 0
6860 Call - - - - +.25 7.75 0 0
6870 Call - - - - +.25 7.25 0 0
6880 Call - - - - +.25 6.75 0 0
6890 Call - - - - UNCH 6.25 0 0
6900 Call - - - - +.25 6.00 0 1
6910 Call - - - - UNCH 5.50 0 0
6920 Call - - - - +.25 5.25 0 0
6930 Call - - - - +.20 4.90 0 0
6940 Call - - - - +.20 4.60 0 0
6950 Call - - - - +.20 4.30 0 0
6960 Call - - - - +.20 4.05 0 0
6970 Call - - - - +.15 3.75 0 0
6980 Call - - - - +.15 3.50 0 0
6990 Call - - - - +.20 3.30 0 1
7000 Call - - - - +.15 3.05 0 3
3730 Put - - - - -.40 2.70 0 2
3740 Put - - - - -.40 2.75 0 1
3750 Put - - - - -.40 2.80 0 0
3760 Put - - - - -.45 2.85 0 0
3770 Put - - - - -.45 2.90 0 0
3780 Put - - - - -.45 2.95 0 0
3790 Put - - - - -.45 3.05 0 0
3800 Put - - - - -.45 3.10 0 11
3810 Put - - - - -.50 3.15 0 0
3820 Put - - - - -.50 3.20 0 0
3830 Put - - - - -.50 3.30 0 0
3840 Put - - - - -.50 3.35 0 0
3850 Put - - - - -.55 3.40 0 0
3860 Put - - - - -.55 3.45 0 0
3870 Put - - - - -.55 3.55 0 0
3880 Put - - - - -.55 3.60 0 0
3890 Put - - - - -.55 3.70 0 0
3900 Put - - - - -.60 3.75 0 0
3910 Put - - - - -.55 3.85 0 0
3920 Put - - - - -.60 3.90 0 0
3930 Put - - - - -.60 4.00 0 0
3940 Put - - - - -.60 4.05 0 0
3950 Put - - - - -.60 4.15 0 30
3960 Put - - - - -.65 4.20 0 0
3970 Put - - - - -.65 4.30 0 0
3980 Put - - - - -.65 4.35 0 8
3990 Put - - - - -.80 4.45 0 10
4000 Put - - - - -.70 4.55 0 250
4010 Put - - - - -.60 4.65 0 0
4020 Put - - - - -.80 4.70 0 0
4030 Put - - - - -.70 4.80 0 0
4040 Put - - - - -.85 4.90 0 0
4050 Put - - - - -.75 5.00 0 0
4060 Put - - - - -.75 5.00 0 0
4070 Put - - - - -.75 5.25 0 0
4080 Put - - - - -.75 5.25 0 0
4090 Put - - - - -1.00 5.25 0 0
4100 Put - - - - -.75 5.50 0 0
4110 Put - - - - -1.00 5.50 0 0
4120 Put - - - - -.75 5.75 0 0
4130 Put - - - - -1.00 5.75 0 0
4140 Put - - - - -.75 6.00 0 0
4150 Put - - - - -1.00 6.00 0 0
4160 Put - - - - -1.00 6.00 0 0
4170 Put - - - - -1.00 6.25 0 0
4180 Put - - - - -1.00 6.25 0 0
4190 Put - - - - -1.00 6.50 0 0
4200 Put - - - - -1.00 6.50 0 40
4210 Put - - - - -1.00 6.75 0 0
4220 Put - - - - -1.00 6.75 0 0
4230 Put - - - - -1.00 7.00 0 0
4240 Put - - - - -1.00 7.00 0 0
4250 Put - - - - -1.00 7.25 0 0
4260 Put - - - - -1.00 7.25 0 0
4270 Put - - - - -1.00 7.50 0 0
4280 Put - - - - -1.25 7.50 0 0
4290 Put - - - - -1.00 7.75 0 0
4300 Put - - - - -1.25 7.75 0 0
4310 Put - - - - -1.00 8.00 0 0
4320 Put - - - - -1.00 8.25 0 0
4330 Put - - - - -1.25 8.25 0 0
4340 Put - - - - -1.00 8.50 0 0
4350 Put - - - - -1.25 8.50 0 0
4360 Put - - - - -1.25 8.75 0 0
4370 Put - - - - -1.00 9.00 0 0
4380 Put - - - - -1.25 9.00 0 0
4390 Put - - - - -1.25 9.25 0 0
4400 Put - - - - -1.25 9.50 0 202
4410 Put - - - - -1.25 9.50 0 0
4420 Put - - - - -1.25 9.75 0 0
4430 Put - - - - -1.25 10.00 0 0
4440 Put - - - - -1.50 10.00 0 0
4450 Put - - - - -1.25 10.25 0 0
4460 Put - - - - -1.25 10.50 0 4
4470 Put - - - - -1.25 10.75 0 0
4480 Put - - - - -1.50 10.75 0 0
4490 Put - - - - -1.50 11.00 0 10
4500 Put - - - - -1.50 11.25 0 11
4510 Put - - - - -1.25 11.50 0 0
4520 Put - - - - -1.25 11.75 0 0
4530 Put - - - - -1.50 11.75 0 1
4540 Put - - - - -1.50 12.00 0 0
4550 Put - - - - -1.50 12.25 0 0
4560 Put - - - - -1.50 12.50 0 0
4570 Put - - - - -1.50 12.75 0 0
4580 Put - - - - -1.50 13.00 0 0
4590 Put - - - - -1.50 13.25 0 0
4600 Put - - - - -1.50 13.50 0 0
4610 Put - - - - -1.75 13.50 0 7
4620 Put - - - - -1.75 13.75 0 0
4630 Put - - - - -1.75 14.00 0 0
4640 Put - - - - -1.75 14.25 0 0
4650 Put - - - - -2.00 14.50 0 1
4660 Put - - - - -1.75 15.00 0 4
4670 Put - - - - -1.75 15.25 0 0
4680 Put - - - - -1.75 15.50 0 1
4690 Put - - - - -1.75 15.75 0 1
4700 Put - - - - -2.00 16.00 0 9
4710 Put - - - - -2.00 16.25 0 4
4720 Put - - - - -2.00 16.50 0 1
4730 Put - - - - -2.00 16.75 0 1
4740 Put - - - - -2.00 17.25 0 0
4750 Put - - - - -2.00 17.50 0 0
4760 Put - - - - -2.25 17.75 0 0
4770 Put - - - - -2.25 18.00 0 0
4780 Put - - - - -2.00 18.50 0 0
4790 Put - - - - -2.25 18.75 0 0
4800 Put - - - - -2.25 19.00 0 13
4810 Put - - - - -2.25 19.50 0 2
4820 Put - - - - -2.50 19.75 0 0
4830 Put - - - - -2.50 20.00 0 0
4840 Put - - - - -2.50 20.50 0 0
4850 Put - - - - -2.50 20.75 0 1
4860 Put - - - - -2.50 21.25 0 0
4870 Put - - - - -2.75 21.50 0 0
4880 Put - - - - -2.75 22.00 0 0
4890 Put - - - - -2.75 22.25 0 0
4900 Put - - - - -2.75 22.75 0 9
4910 Put - - - - -2.75 23.25 0 0
4920 Put - - - - -3.00 23.50 0 8
4930 Put - - - - -3.00 24.00 0 0
4940 Put - - - - -3.00 24.50 0 0
4950 Put - - - - -3.00 24.75 0 2
4960 Put - - - - -3.00 25.25 0 0
4970 Put - - - - -3.00 25.75 0 8
4980 Put - - - - -3.00 26.25 0 0
4990 Put - - 29.75A 29.75A -3.25 26.75 0 11
5000 Put - - 30.25A 30.25A -3.25 27.25 0 36
5010 Put - - 30.75A 30.75A -3.25 27.75 0 20
5020 Put - - 31.25A 31.25A -3.25 28.25 0 10
5030 Put - - 31.75A 31.75A -3.25 28.75 0 0
5040 Put - - 32.25A 32.25A -3.25 29.25 0 20
5050 Put - - 32.75A 32.75A -3.50 29.75 0 90
5060 Put - - 33.25A 33.25A -3.50 30.25 0 0
5070 Put - - 33.50A 33.50A -3.50 30.75 0 0
5080 Put - - 34.50A 34.50A -3.75 31.25 0 15
5090 Put - - 34.75A 34.75A -3.75 31.75 0 5
5100 Put - - 35.50A 35.50A -3.75 32.50 0 115
5110 Put - - 35.75A 35.75A -3.75 33.00 0 0
5120 Put - - 36.50A 36.50A -4.00 33.50 0 0
5130 Put - - 37.00A 37.00A -3.75 34.25 0 0
5140 Put - - 37.75A 37.75A -4.00 34.75 0 0
5150 Put - - 38.25A 38.25A -3.75 35.50 0 151
5160 Put - - 39.00A 39.00A -4.00 36.00 0 0
5170 Put - - 39.50A 39.50A -4.00 36.75 0 0
5180 Put - - 40.25A 40.25A -4.25 37.25 0 0
5190 Put - - 41.00A 41.00A -4.25 38.00 0 5
5200 Put 38.50 38.50 38.50 38.50 -4.00 38.75 1 115
5210 Put - - 42.25A 42.25A -4.00 39.50 0 5
5220 Put - - 43.00A 43.00A -4.00 40.25 0 0
5230 Put - - 43.75A 43.75A -4.50 40.75 0 40
5240 Put - - 44.50A 44.50A -4.50 41.50 0 0
5250 Put - - 45.25A 45.25A -4.50 42.25 0 65
5260 Put - - 46.25A 46.25A -4.50 43.00 0 0
5270 Put - - 47.00A 47.00A -4.25 44.00 0 50
5280 Put - - 47.75A 47.75A -4.50 44.75 0 0
5290 Put - - 48.50A 48.50A -4.50 45.50 0 0
5300 Put 47.50 47.50 47.50 47.50 -4.75 46.25 120 0
5310 Put - - 50.25A 50.25A -4.50 47.25 0 0
5320 Put - - 51.25A 51.25A -4.75 48.00 0 1
5330 Put - - 52.00A 52.00A -4.75 49.00 0 0
5340 Put - - 53.00A 53.00A -4.75 49.75 0 0
5350 Put - - 54.00A 54.00A -4.75 50.75 0 100
5360 Put - - 54.75A 54.75A -4.75 51.75 0 0
5370 Put - - 55.75A 55.75A -4.75 52.75 0 0
5380 Put - - 56.75A 56.75A -5.00 53.50 0 0
5390 Put - - 57.75A 57.75A -5.25 54.50 0 5
5400 Put - - 58.75A 58.75A -5.00 55.75 0 79
5410 Put - - 59.75A 59.75A -5.00 56.75 0 0
5420 Put - - 60.75A 60.75A -5.25 57.75 0 0
5430 Put - - 61.75A 61.75A -5.25 58.75 0 0
5440 Put - - 63.00A 63.00A -5.25 60.00 0 0
5450 Put - - 64.25A 64.25A -5.25 61.00 0 4
5460 Put - - 65.25A 65.25A -5.25 62.25 52 0
5470 Put - - 66.50A 66.50A -5.50 63.25 0 0
5480 Put - - 67.75A 67.75A -5.50 64.50 0 0
5490 Put - - 68.75A 68.75A -5.50 65.75 0 0
5500 Put - - 70.00A 70.00A -5.50 67.00 0 21
5510 Put - - 71.25A 71.25A -5.75 68.25 0 0
5520 Put - - 72.00A 72.00A -5.75 69.50 0 0
5530 Put - - 74.00A 74.00A -6.00 70.75 0 0
5540 Put - - 75.25A 75.25A -6.00 72.00 0 0
5550 Put - - 76.50A 76.50A -6.00 73.50 0 1
5560 Put - - 78.00A 78.00A -6.25 74.75 0 0
5570 Put - - 79.25A 79.25A -6.25 76.25 0 0
5580 Put - - 80.75A 80.75A -6.25 77.75 0 27
5590 Put - - 82.25A 82.25A -6.25 79.25 0 3
5600 Put - - 83.00A 83.00A -6.25 80.75 0 70
5610 Put - - 84.50A 84.50A -6.25 82.25 0 0
5620 Put - - 86.75A 86.75A -6.50 83.75 0 0
5630 Put - - 88.00A 88.00A -6.75 85.25 0 0
5640 Put - - 89.75A 89.75A -6.50 87.00 0 0
5650 Put - - 91.25A 91.25A -6.50 88.75 0 10
5660 Put - - 92.50A 92.50A -6.75 90.25 0 0
5670 Put - - 94.50A 94.50A -6.75 92.00 0 0
5680 Put - - 96.25A 96.25A -7.00 93.75 0 0
5690 Put - - 98.00A 98.00A -7.00 95.50 0 1
5700 Put - - 99.75A 99.75A -7.25 97.25 0 209
5710 Put - - 101.75A 101.75A -7.00 99.25 0 0
5720 Put - - 103.50A 103.50A -7.25 101.00 0 0
5730 Put - - 105.50A 105.50A -7.25 103.00 0 0
5740 Put - - 107.25A 107.25A -7.25 105.00 0 51
5750 Put - - 109.25A 109.25A -7.25 107.00 0 0
5760 Put - - 111.25A 111.25A -7.50 109.00 0 0
5770 Put - - 113.25A 113.25A -7.50 111.00 0 0
5780 Put - - 115.25A 115.25A -7.50 113.25 0 0
5790 Put - - 117.00A 117.00A -7.75 115.25 0 0
5800 Put - - 119.75A 119.75A -7.75 117.50 26 6
5810 Put - - 121.75A 121.75A -7.75 119.75 0 2
5820 Put - - 124.00A 124.00A -8.00 122.00 0 2
5830 Put 125.25 125.25 125.25 125.25 -8.00 124.25 2 0
5840 Put - - 128.75A 128.75A -8.00 126.75 0 0
5850 Put - - 131.00A 131.00A -8.25 129.00 0 7
5860 Put - - 133.50A 133.50A -8.25 131.50 0 0
5870 Put - - 136.00A 136.00A -8.25 134.00 0 0
5880 Put - - 138.50A 138.50A -8.50 136.50 0 1
5890 Put 142.75 142.75 141.00A 141.00A -8.50 139.25 1 1
5900 Put - - 143.50A 143.50A -8.50 141.75 0 0
5910 Put - - 146.25A 146.25A -8.75 144.50 0 3
5920 Put - - 148.50A 148.50A -8.75 147.25 0 0
5930 Put - - 151.25A 151.25A -8.50 150.25 0 0
5940 Put - - 154.50A 154.50A -8.75 153.00 0 0
5950 Put 153.50 157.75B 153.50 156.75A -8.75 156.00 3 0
5960 Put - - 160.25A 160.25A -8.75 159.00 0 1
5970 Put - - 162.75A 162.75A -9.00 162.00 0 1
5980 Put - - 166.00A 166.00A -9.00 165.00 0 1
5990 Put - - 168.75A 168.75A -9.00 168.25 0 0
6000 Put - - 170.00A 172.00B -9.00 171.50 0 4
6010 Put - - 175.25A 175.25A -9.25 174.75 0 0
6020 Put - - 178.75A 178.75A -9.25 178.00 0 0
6030 Put - - 181.75A 182.00B -9.25 181.50 0 0
6040 Put - - 185.50A 185.50A -9.25 185.00 0 0
6050 Put - - 188.75A 189.25B -9.50 188.50 0 1
6060 Put - - 192.50A 192.75B -9.75 192.00 0 0
6070 Put - - 195.75A 196.50B -9.50 195.75 0 0
6080 Put - - 199.50A 200.25B -9.75 199.50 0 0
6090 Put - - 203.25A 204.25B -9.75 203.25 0 0
6100 Put - - 207.00A 208.25B -9.75 207.25 0 6
6110 Put 213.75 213.75 211.00A 212.00B -9.75 211.25 1 0
6120 Put - - 214.75A 216.25B -10.00 215.25 0 0
6130 Put - - 218.75A 220.25B -9.75 219.50 0 0
6140 Put - - 222.75A 224.50B -10.00 223.50 0 0
6150 Put - - 227.00A 228.75B -10.25 227.75 0 0
6160 Put - - 231.25A 233.25B -10.00 232.25 0 0
6170 Put - - 235.50A 237.75B -10.00 236.75 0 0
6180 Put - - 239.75A 242.25B -10.25 241.25 0 0
6190 Put - - 244.25A 247.00B -10.25 245.75 0 0
6200 Put - - 248.75A 251.50B -10.25 250.50 0 0
6210 Put - - 253.50A 256.25B -10.25 255.25 0 0
6220 Put - - 258.00A 261.00B -10.50 260.00 0 0
6230 Put - - 263.00A 266.00B -10.50 265.00 0 0
6240 Put - - 267.75A 271.50B -10.50 270.00 0 0
6250 Put - - 272.75A 276.00B -10.50 275.25 0 0
6260 Put - - 277.75A 281.25B -10.75 280.25 0 0
6270 Put - - 282.75A 286.50B -10.75 285.50 0 0
6280 Put - - 287.25A 292.00B -10.75 291.00 0 0
6290 Put - - 293.25A 297.50B -10.75 296.50 0 0
6300 Put - - 298.50A 302.75B -10.75 302.00 0 0
6310 Put - - 304.00A 308.75B -11.00 307.50 0 0
6320 Put - - 309.50A 314.50B -11.00 313.25 0 0
6330 Put - - 315.25A 320.25B -11.00 319.00 0 0
6340 Put - - 321.00A 326.00B -11.00 325.00 0 0
6350 Put - - 326.75A 332.00B -11.00 331.00 0 0
6360 Put - - 332.50A 338.25B -11.25 337.00 0 0
6370 Put - - 338.50A 344.25B -11.25 343.00 0 0
6380 Put - - 344.50A 350.50B -11.50 349.25 0 0
6390 Put - - 350.75A 357.00B -11.25 355.75 0 0
6400 Put - - 357.00A 363.25B -11.50 362.00 0 0
6410 Put - - 363.25A 369.75B -11.50 368.50 0 0
6420 Put - - 369.75A 377.25B -11.50 375.25 0 0
6430 Put - - 376.25A 384.00B -11.75 381.75 0 0
6440 Put - - 383.00A 390.00B -11.75 388.50 0 0
6450 Put - - 389.75A 397.00B -11.75 395.50 0 0
6460 Put - - 396.50A 404.00B -11.75 402.50 0 0
6470 Put - - 403.25A 411.75B -11.75 409.50 0 0
6480 Put - - 410.25A 419.00B -12.00 416.50 0 0
6490 Put - - 417.50A 426.25B -12.00 423.75 0 0
6500 Put - - 424.50A 433.50B -12.25 431.00 0 0
6510 Put - - 431.75A 441.00B -12.25 438.50 0 0
6520 Put - - 439.25A 448.50B -12.25 446.00 0 0
6530 Put - - 446.50A 456.25B -12.25 453.50 0 0
6540 Put - - 454.25A 463.00B -12.50 461.00 0 0
6550 Put - - 461.75A 471.50B -12.50 468.75 0 0
6560 Put - - 469.50A 478.75B -12.50 476.75 0 0
6570 Put - - 476.00A 487.50B -12.75 484.50 0 0
6580 Put - - 485.00A 495.50B -12.75 492.50 0 0
6590 Put - - 493.00A 503.50B -12.75 500.50 0 0
6600 Put - - 501.00A 511.75B -12.75 508.75 0 0
6610 Put - - 509.00A 520.00B -12.75 517.00 0 0
6620 Put - - 516.00A 527.50B -12.75 525.25 0 0
6630 Put - - 525.50A 535.75B -13.00 533.50 0 0
6640 Put - - 533.75A 544.25B -13.00 542.00 0 0
6650 Put - - 542.25A 552.75B -13.00 550.50 0 0
6660 Put - - 550.50A 561.25B -12.75 559.25 0 0
6670 Put - - 559.00A 570.00B -13.00 567.75 0 0
6680 Put - - 567.75A 578.75B -13.00 576.50 0 0
6690 Put - - 576.25A 587.25B -13.00 585.25 0 0
6700 Put - - 585.00A 596.25B -13.00 594.00 0 0
6710 Put - - 593.75A 605.00B -13.00 603.00 0 0
6720 Put - - 602.75A 614.00B -13.00 612.00 0 0
6730 Put - - 611.50A 623.00B -13.00 621.00 0 0
6740 Put - - 620.50A 632.25B -13.00 630.00 0 0
6750 Put - - 629.50A 641.25B -13.25 639.00 0 0
6760 Put - - 638.50A 651.25B -13.00 648.25 0 0
6770 Put - - 647.75A 659.50B -13.00 657.50 0 0
6780 Put - - 657.00A 669.75B -13.00 666.75 0 0
6790 Put - - 666.00A 679.00B -13.00 676.00 0 0
6800 Put - - 675.25A 687.25B -13.00 685.25 0 0
6810 Put - - 684.75A 697.50B -13.00 694.75 0 0
6820 Put - - 694.00A 706.25B -13.00 704.00 0 0
6830 Put - - 703.25A 715.50B -13.00 713.50 0 0
6840 Put - - 712.75A 725.00B -13.00 723.00 0 0
6850 Put - - 722.25A 734.50B -13.00 732.50 0 0
6860 Put - - 731.75A 745.00B -13.00 742.00 0 0
6870 Put - - 741.25A 753.50B -13.00 751.50 0 0
6880 Put - - 750.75A 764.25B -13.00 761.00 0 0
6890 Put - - 760.50A 772.75B -13.25 770.50 0 0
6900 Put - - 770.00A 783.50B -13.00 780.25 0 0
6910 Put - - 779.75A 793.25B -13.25 789.75 0 0
6920 Put - - 789.25A 802.75B -13.00 799.50 0 0
6930 Put - - 799.00A 812.50B -13.00 809.25 0 0
6940 Put - - 811.00A 822.25B -13.00 819.00 0 0
6950 Put - - 820.75A 832.00B -13.00 828.75 0 0
6960 Put - - - - -13.00 838.50 0 0
6970 Put - - - - -13.00 848.25 0 0
6980 Put - - - - -13.00 858.00 0 0
6990 Put - - - - -13.00 867.75 0 0
7000 Put - - - - -13.25 877.50 0 0
Total 233 5,073