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 - 2925.25B - 2922.50B +17.00 2910.00 0 0
3440 Call - 2915.25B - 2912.50B +17.00 2900.00 0 0
3450 Call - 2905.25B - 2902.50B +17.00 2890.00 0 0
3460 Call - 2895.25B - 2892.50B +17.00 2880.00 0 0
3470 Call - 2885.25B - 2882.50B +17.00 2870.00 0 0
3480 Call - 2875.25B - 2872.50B +17.00 2860.00 0 0
3490 Call - 2865.25B - 2862.50B +17.00 2850.00 0 0
3500 Call - 2855.25B - 2852.50B +17.00 2840.00 0 0
3510 Call - 2845.25B - 2842.50B +17.00 2830.00 0 0
3520 Call - 2835.25B - 2832.50B +17.00 2820.00 0 0
3530 Call - 2825.25B - 2822.50B +17.00 2810.00 0 0
3540 Call - 2815.25B - 2812.50B +17.00 2800.00 0 0
3550 Call - 2805.25B - 2802.50B +17.00 2790.00 0 0
3560 Call - 2795.25B - 2792.50B +17.00 2780.00 0 0
3570 Call - 2785.25B - 2782.50B +17.00 2770.00 0 0
3580 Call - 2775.25B - 2772.50B +17.00 2760.00 0 0
3590 Call - 2765.25B - 2762.50B +17.00 2750.00 0 0
3600 Call - 2755.25B - 2752.50B +17.00 2740.00 0 0
3610 Call - 2745.25B - 2742.50B +17.00 2730.00 0 0
3620 Call - 2735.25B - 2732.50B +17.00 2720.00 0 0
3630 Call - 2725.25B - 2722.50B +17.00 2710.00 0 0
3640 Call - 2715.25B - 2712.50B +17.00 2700.00 0 0
3650 Call - 2705.25B - 2702.50B +17.00 2690.00 0 0
3660 Call - 2695.25B - 2692.50B +17.00 2680.00 0 0
3670 Call - 2685.25B - 2682.50B +17.00 2670.00 0 0
3680 Call - 2675.25B - 2672.50B +17.00 2660.00 0 0
3690 Call - 2665.25B - 2662.50B +17.00 2650.00 0 0
3700 Call - 2655.25B - 2652.50B +17.00 2640.00 0 0
3710 Call - 2645.25B - 2642.50B +17.00 2630.00 0 0
3720 Call - 2635.25B - 2632.50B +17.00 2620.00 0 0
3730 Call - 2625.25B - 2622.50B +17.00 2610.00 0 0
3740 Call - 2615.25B - 2612.50B +17.00 2600.00 0 0
3750 Call - 2605.25B - 2602.50B +17.00 2590.00 0 0
3760 Call - 2595.25B - 2592.50B +17.00 2580.00 0 0
3770 Call - 2585.25B - 2582.50B +17.00 2570.00 0 0
3780 Call - 2575.25B - 2572.50B +17.00 2560.00 0 0
3790 Call - 2565.25B - 2562.50B +17.00 2550.00 0 0
3800 Call - 2555.25B - 2552.50B +17.00 2540.00 0 0
3810 Call - 2545.25B - 2542.50B +17.00 2530.00 0 0
3820 Call - 2535.25B - 2532.50B +17.00 2520.00 0 0
3830 Call - 2525.25B - 2522.50B +17.00 2510.00 0 0
3840 Call - 2515.25B - 2512.50B +17.00 2500.00 0 0
3850 Call - 2505.25B - 2502.50B +17.00 2490.00 0 0
3860 Call - 2495.25B - 2492.50B +17.00 2480.00 0 0
3870 Call - 2485.25B - 2482.50B +17.00 2470.00 0 0
3880 Call - 2475.25B - 2472.50B +17.00 2460.00 0 0
3890 Call - 2465.25B - 2462.50B +17.00 2450.00 0 0
3900 Call - 2455.25B - 2452.50B +17.00 2440.00 0 0
3910 Call - 2445.25B - 2442.50B +17.00 2430.00 0 0
3920 Call - 2435.25B - 2432.50B +17.00 2420.00 0 0
3930 Call - 2425.25B - 2422.50B +17.00 2410.00 0 0
3940 Call - 2415.25B - 2412.50B +17.00 2400.00 0 0
3950 Call - 2405.25B - 2402.50B +17.00 2390.00 0 0
3960 Call - 2395.25B - 2392.50B +17.00 2380.00 0 0
3970 Call - 2385.25B - 2382.50B +17.00 2370.00 0 0
3980 Call - 2375.25B - 2372.50B +17.00 2360.00 0 0
3990 Call - 2365.25B - 2362.50B +17.00 2350.00 0 0
4000 Call - 2355.25B - 2352.50B +17.00 2340.00 0 0
4010 Call - 2345.25B - 2342.50B +17.00 2330.00 0 0
4020 Call - 2335.25B - 2332.50B +17.00 2320.00 0 0
4030 Call - 2325.25B - 2322.50B +17.00 2310.00 0 0
4040 Call - 2315.25B - 2312.50B +17.00 2300.00 0 0
4050 Call - 2305.25B - 2302.50B +17.00 2290.00 0 0
4060 Call - 2295.25B - 2292.50B +17.00 2280.00 0 0
4070 Call - 2285.25B - 2282.50B +17.00 2270.00 0 0
4080 Call - 2275.25B - 2272.50B +17.00 2260.00 0 0
4090 Call - 2265.25B - 2262.50B +17.00 2250.00 0 0
4100 Call - 2255.25B - 2252.50B +17.00 2240.00 0 0
4110 Call - 2245.25B - 2242.50B +17.00 2230.00 0 0
4120 Call - 2235.25B - 2232.50B +17.00 2220.00 0 0
4130 Call - 2225.25B - 2222.50B +17.00 2210.00 0 0
4140 Call - 2215.25B - 2212.50B +17.00 2200.00 0 0
4150 Call - 2205.25B - 2202.50B +17.00 2190.00 0 0
4160 Call - 2195.25B - 2192.50B +17.00 2180.00 0 0
4170 Call - 2185.25B - 2182.50B +17.00 2170.00 0 0
4180 Call - 2175.25B - 2172.50B +17.00 2160.00 0 0
4190 Call - 2165.25B - 2162.50B +17.00 2150.00 0 0
4200 Call - 2155.25B - 2152.50B +17.00 2140.00 0 0
4210 Call - 2145.25B - 2142.50B +17.00 2130.00 0 0
4220 Call - 2135.25B - 2132.50B +17.00 2120.00 0 0
4230 Call - 2125.25B - 2122.50B +17.00 2110.00 0 0
4240 Call - 2115.25B - 2112.50B +17.00 2100.00 0 0
4250 Call - 2105.25B - 2102.50B +17.00 2090.00 0 0
4260 Call - 2095.25B - 2092.50B +17.00 2080.00 0 0
4270 Call - 2085.25B - 2082.50B +17.00 2070.00 0 0
4280 Call - 2075.25B - 2072.50B +17.00 2060.00 0 0
4290 Call - 2065.25B - 2062.50B +17.00 2050.00 0 0
4300 Call - 2055.25B - 2052.50B +17.00 2040.00 0 0
4310 Call - 2045.25B - 2042.50B +17.00 2030.00 0 0
4320 Call - 2035.25B - 2032.50B +17.00 2020.00 0 0
4330 Call - 2025.25B - 2022.50B +17.00 2010.00 0 0
4340 Call - 2015.25B - 2012.50B +17.00 2000.00 0 0
4350 Call - 2005.25B - 2002.50B +17.00 1990.00 0 0
4360 Call - 1995.25B - 1992.50B +17.00 1980.00 0 0
4370 Call - 1985.25B - 1982.50B +17.00 1970.00 0 0
4380 Call - 1975.25B - 1972.50B +17.00 1960.00 0 0
4390 Call - 1965.25B - 1962.50B +17.00 1950.00 0 0
4400 Call - 1955.25B - 1952.50B +17.00 1940.00 0 0
4410 Call - 1945.25B - 1942.50B +17.00 1930.00 0 0
4420 Call - 1935.25B - 1932.50B +17.00 1920.00 0 0
4430 Call - 1925.25B - 1922.50B +17.00 1910.00 0 0
4440 Call - 1915.25B - 1912.50B +17.00 1900.00 0 0
4450 Call - 1905.25B - 1902.50B +17.00 1890.00 0 0
4460 Call - 1895.25B - 1892.50B +17.00 1880.00 0 0
4470 Call - 1885.25B - 1882.50B +17.00 1870.00 0 0
4480 Call - 1875.25B - 1872.50B +17.00 1860.00 0 0
4490 Call - 1865.25B - 1862.50B +17.00 1850.00 0 0
4500 Call - 1855.25B - 1852.50B +17.00 1840.00 0 0
4510 Call - 1845.25B - 1842.50B +17.00 1830.00 0 12
4520 Call - 1835.25B - 1832.50B +17.00 1820.00 0 0
4530 Call - 1825.25B - 1822.50B +17.00 1810.00 0 0
4540 Call - 1815.25B - 1812.50B +17.00 1800.00 0 0
4550 Call - 1805.25B - 1802.50B +17.00 1790.00 0 0
4560 Call - 1795.25B - 1792.50B +17.00 1780.00 0 0
4570 Call - 1785.25B - 1782.50B +17.00 1770.00 0 0
4580 Call - 1775.25B - 1772.50B +17.00 1760.00 0 0
4590 Call - 1765.25B - 1762.50B +17.00 1750.00 0 0
4600 Call - 1755.25B - 1752.50B +17.00 1740.00 0 0
4610 Call - 1745.25B - 1742.25B +17.00 1730.00 0 0
4620 Call - 1735.25B - 1732.25B +17.00 1720.00 0 0
4630 Call - 1725.25B - 1722.25B +17.00 1710.00 0 0
4640 Call - 1715.25B - 1712.25B +17.00 1700.00 0 0
4650 Call - 1705.25B - 1702.25B +17.00 1690.00 0 0
4660 Call - 1695.25B - 1692.25B +17.00 1680.00 0 18
4670 Call - 1685.25B - 1682.25B +17.00 1670.00 0 0
4680 Call - 1675.25B - 1672.25B +17.00 1660.00 0 0
4690 Call - 1665.25B - 1662.25B +17.00 1650.00 0 0
4700 Call - 1655.25B - 1652.25B +17.00 1640.00 0 0
4710 Call - 1645.25B - 1642.25B +17.00 1630.00 0 0
4720 Call - 1635.25B - 1632.25B +17.00 1620.00 0 0
4730 Call - 1625.25B - 1622.25B +17.00 1610.00 0 7
4740 Call - 1615.25B - 1612.25B +17.00 1600.00 0 0
4750 Call - 1605.25B - 1602.25B +17.00 1590.00 0 0
4760 Call - 1595.25B - 1592.25B +17.00 1580.00 0 0
4770 Call - 1585.25B - 1582.25B +17.00 1570.00 0 0
4780 Call - 1575.25B - 1572.25B +17.00 1560.00 0 0
4790 Call - 1565.25B - 1562.25B +17.00 1550.00 0 0
4800 Call - 1555.25B - 1552.25B +17.00 1540.00 4 4
4810 Call - 1545.25B - 1542.25B +17.00 1530.00 0 0
4820 Call - 1535.25B - 1532.25B +17.00 1520.00 0 13
4830 Call - 1525.25B - 1522.25B +17.00 1510.00 0 0
4840 Call - 1515.25B - 1512.25B +17.00 1500.00 0 0
4850 Call - 1505.25B - 1502.25B +17.00 1490.00 0 0
4860 Call - 1495.25B - 1492.25B +17.00 1480.00 0 0
4870 Call - 1485.25B - 1482.25B +17.00 1470.00 0 0
4880 Call - 1475.25B - 1472.25B +17.00 1460.00 0 13
4890 Call - 1465.25B - 1462.25B +17.00 1450.00 0 0
4900 Call - 1455.25B - 1452.25B +17.00 1440.00 0 0
4910 Call - 1445.25B - 1442.25B +17.00 1430.00 0 0
4920 Call - 1435.25B - 1432.25B +17.00 1420.00 0 0
4930 Call - 1425.25B - 1422.25B +17.00 1410.00 0 0
4940 Call - 1415.25B - 1412.25B +17.00 1400.00 0 0
4950 Call - 1405.25B - 1402.25B +17.00 1390.00 0 0
4960 Call - 1395.25B - 1392.25B +17.00 1380.00 0 0
4970 Call - 1385.25B - 1382.25B +17.00 1370.00 0 0
4980 Call - 1375.25B - 1372.25B +17.00 1360.00 0 0
4990 Call - 1365.25B - 1362.25B +17.00 1350.00 0 15
5000 Call - 1355.25B - 1352.25B +17.00 1340.00 0 146
5010 Call - 1345.25B - 1342.25B +17.00 1330.00 0 0
5020 Call - 1335.25B - 1332.25B +17.00 1320.00 0 0
5030 Call - 1325.25B - 1322.25B +17.00 1310.00 0 15
5040 Call - 1315.25B - 1312.25B +17.00 1300.00 0 0
5050 Call - 1305.25B - 1302.25B +17.00 1290.00 0 0
5060 Call - 1295.25B - 1292.25B +17.00 1280.00 0 0
5070 Call - 1285.25B - 1282.25B +17.00 1270.00 0 0
5080 Call - 1275.25B - 1272.25B +17.00 1260.00 0 0
5090 Call - 1265.25B - 1262.25B +17.00 1250.00 0 0
5100 Call - 1255.25B - 1252.25B +17.00 1240.00 0 0
5110 Call - 1245.25B - 1242.25B +17.00 1230.00 0 0
5120 Call - 1235.25B - 1232.25B +17.00 1220.00 0 0
5130 Call - 1225.25B - 1222.25B +17.00 1210.00 0 0
5140 Call - 1215.25B - 1212.25B +17.00 1200.00 0 0
5150 Call - 1205.25B - 1202.25B +17.00 1190.00 0 0
5160 Call - 1195.25B - 1192.25B +17.00 1180.00 0 0
5170 Call - 1185.25B - 1182.50B +17.00 1170.00 0 0
5180 Call - 1175.25B - 1172.50B +17.00 1160.00 0 0
5190 Call - 1165.25B - 1162.50B +17.00 1150.00 0 2
5200 Call - 1155.25B - 1152.50B +17.00 1140.00 0 1
5210 Call - 1145.25B - 1142.50B +17.00 1130.00 0 0
5220 Call - 1135.25B - 1132.50B +17.00 1120.00 0 1
5230 Call - 1125.25B - 1122.50B +17.00 1110.00 0 0
5240 Call - 1115.25B - 1112.50B +17.00 1100.00 0 0
5250 Call - 1105.25B - 1102.50B +17.00 1090.00 0 1
5260 Call - 1095.25B - 1092.50B +17.00 1080.00 0 0
5270 Call - 1085.25B - 1082.50B +17.00 1070.00 0 0
5280 Call - 1075.25B - 1072.50B +16.75 1060.00 0 0
5290 Call - 1065.25B - 1062.50B +16.75 1050.00 0 0
5300 Call - 1055.25B - 1052.50B +16.75 1040.00 0 0
5310 Call - 1045.25B - 1042.50B +16.75 1030.00 0 0
5320 Call - 1035.25B - 1032.50B +16.75 1020.00 0 0
5330 Call - 1025.25B - 1022.50B +16.75 1010.00 0 0
5340 Call - 1015.25B - 1012.50B +16.75 1000.00 0 0
5350 Call - 1005.25B - 1002.50B +16.75 990.00 0 3
5360 Call - 995.25B - 992.50B +16.75 980.00 0 0
5370 Call - 985.25B - 982.50B +16.75 970.00 0 10
5380 Call - 975.25B - 972.50B +16.75 960.00 0 11
5390 Call - 965.25B - 962.50B +16.75 950.00 0 0
5400 Call - 955.25B - 952.50B +16.75 940.00 0 1
5410 Call - 945.25B - 942.50B +16.75 930.00 0 0
5420 Call - 935.25B - 932.50B +16.75 920.00 0 0
5430 Call - 925.50B - 922.50B +16.75 910.00 0 0
5440 Call - 915.50B - 912.50B +16.75 900.00 0 0
5450 Call - 905.50B - 902.50B +16.75 890.00 0 5
5460 Call - 895.50B - 892.50B +16.75 880.00 0 0
5470 Call - 885.50B - 882.50B +16.75 870.00 0 0
5480 Call - 875.50B - 872.50B +16.75 860.00 0 0
5490 Call - 865.50B - 862.50B +17.00 850.25 0 0
5500 Call - 855.50B - 852.50B +17.00 840.25 0 21
5510 Call - 845.50B - 842.50B +16.75 830.25 0 0
5520 Call - 835.50B - 832.50B +16.75 820.25 0 0
5530 Call - 825.50B - 822.50B +16.75 810.25 0 0
5540 Call - 831.25B - 802.00A +16.75 800.25 0 1
5550 Call - 821.25B - 791.50A +16.75 790.25 0 0
5560 Call - 811.25B - 781.50A +16.75 780.25 0 0
5570 Call - 801.25B - 771.50A +16.75 770.25 0 0
5580 Call - 791.25B - 761.50A +16.75 760.25 0 0
5590 Call - 781.25B - 751.50A +16.75 750.25 0 0
5600 Call - 771.25B - 741.75A +16.75 740.25 0 11
5610 Call - 761.25B - 731.75A +16.75 730.25 0 0
5620 Call - 751.25B - 721.25A +16.75 720.25 0 0
5630 Call - 741.25B - 712.25A +16.75 710.25 0 0
5640 Call - 731.50B - 701.25A +16.75 700.25 0 0
5650 Call - 721.50B - 691.25A +16.75 690.25 0 1
5660 Call - 711.50B - 682.00A +16.50 680.25 0 0
5670 Call - 701.50B - 672.25B +16.50 670.25 0 0
5680 Call - 691.50B - 662.25A +16.50 660.25 0 10
5690 Call - 681.50B - 651.75A +16.50 650.25 0 0
5700 Call 668.75 671.50B 640.75A 642.00B +16.50 640.25 1 140
5710 Call - 661.50B - 632.25A +16.50 630.25 0 0
5720 Call - 651.50B - 621.75A +16.50 620.25 0 1
5730 Call - 641.75B - 612.00A +16.25 610.25 0 0
5740 Call - 631.75B - 602.00A +16.50 600.50 0 0
5750 Call - 621.75B - 591.50A +16.50 590.50 0 121
5760 Call - 611.75B - 581.50A +16.50 580.50 0 0
5770 Call - 601.75B - 572.50B +16.25 570.50 0 6
5780 Call - 591.75B - 562.50B +16.25 560.50 0 4
5790 Call - 581.75B - 552.50A +16.25 550.50 0 2
5800 Call - 576.50B - 541.50B +16.25 540.50 0 86
5810 Call - 566.50B - 531.50B +16.00 530.50 0 1
5820 Call - 556.50B - 521.50B +16.00 520.50 0 32
5830 Call - 546.50B - 511.50B +16.00 510.50 0 3
5840 Call - 536.50B - 501.50B +16.00 500.75 0 0
5850 Call - 526.50B - 491.50B +16.00 490.75 0 21
5860 Call - 516.50B - 481.50B +16.00 480.75 0 6
5870 Call - 506.50B - 471.50B +15.75 470.75 0 1
5880 Call - 496.75B - 461.50B +15.75 460.75 0 11
5890 Call - 486.75B - 451.75B +15.75 450.75 0 4
5900 Call - 476.75B - 441.75B +15.75 441.00 22 293
5910 Call - 466.75B - 431.75B +15.75 431.00 0 5
5920 Call - 456.75B - 421.75B +15.75 421.00 0 8
5930 Call - 446.75B - 411.75B +15.50 411.00 0 5
5940 Call - 437.00B - 401.75B +15.50 401.00 0 1
5950 Call - 427.00B - 391.75B +15.50 391.25 0 104
5960 Call - 417.00B - 382.00B +15.50 381.25 0 8
5970 Call - 407.00B - 372.00B +15.25 371.25 0 5
5980 Call - 397.25B - 362.00B +15.25 361.25 0 10
5990 Call - 387.25B - 352.00B +15.25 351.50 0 10
6000 Call - 377.25B - 342.00A +15.00 341.50 0 780
6010 Call - 367.25B - 332.25B +15.00 331.50 0 23
6020 Call - 357.50B - 322.25A +15.00 321.75 0 27
6030 Call - 347.50B - 312.50A +14.75 311.75 0 3
6040 Call - 337.50B - 302.50A +14.75 302.00 0 93
6050 Call - 327.75B - 292.75A +14.50 292.00 0 179
6060 Call - 317.75B - 283.00A +14.25 282.00 0 10
6070 Call 306.50 308.00B 272.25A 273.00A +14.00 272.25 3 416
6080 Call - 298.00B - 263.25A +14.00 262.50 0 56
6090 Call 250.50 288.25B 250.50 253.50A +13.50 252.50 2 84
6100 Call - 278.25B - 243.50A +13.25 242.75 0 404
6110 Call - 268.50B - 233.75A +13.00 233.00 0 229
6120 Call 243.00 258.75B 223.25A 224.00A +12.75 223.25 5 11
6130 Call 233.00 249.00B 213.50A 214.25A +12.50 213.50 31 128
6140 Call 204.50 239.25B 204.50 204.50A +12.00 203.75 2 8
6150 Call 194.75 229.50B 194.75 194.75A +11.75 194.25 34 189
6160 Call 184.00 220.00B 184.00 185.25A +11.00 184.50 18 29
6170 Call 196.00 210.25B 175.00A 175.75A +10.50 175.00 1 102
6180 Call 168.75 200.75B 162.50 166.25A +10.00 165.50 7 75
6190 Call 169.50 191.50B 156.50A 157.00A +9.25 156.00 24 106
6200 Call 159.00 182.00B 147.25A 148.00A +8.50 146.75 3 417
6210 Call - 173.00B - 139.00A +7.50 137.25 0 539
6220 Call - 163.75B - 130.00A +6.75 128.25 0 11
6230 Call - 154.75B - 121.25A +5.75 119.25 0 270
6240 Call - 146.00B - 112.50A +4.50 110.25 0 106
6250 Call 129.00 137.25B 103.75A 104.00A +3.75 101.75 18 207
6260 Call 101.50 128.50B 95.75A 95.75A +2.50 93.25 16 66
6270 Call 109.50 120.25B 87.75A 87.75A +1.25 85.00 10 422
6280 Call 96.00 112.00B 80.00A 80.00A +.25 77.25 1 221
6290 Call 99.00 103.75B 71.50 71.50 -.75 69.75 27 132
6300 Call 79.75 96.00B 62.50 62.50 -1.75 62.50 200 562
6310 Call - 88.50B - 58.50A -2.50 56.00 0 66
6320 Call 67.00 81.00B 49.25A 49.25A -3.25 49.75 43 135
6330 Call 50.50 74.00B 43.50A 43.50A -4.00 43.75 13 181
6340 Call 42.00 69.00B 38.50A 38.50A -4.50 38.50 18 599
6350 Call 42.00 63.25B 33.00 33.00 -5.25 33.50 119 433
6360 Call 55.00 57.25B 30.25A 30.25A -5.25 29.25 87 66
6370 Call 33.75 51.50B 25.25A 25.25A -5.50 25.25 176 267
6380 Call 40.00 46.25B 22.50A 22.50A -6.00 21.50 35 105
6390 Call 40.75 41.25B 19.50 19.50 -5.75 18.50 67 59
6400 Call 32.00 36.75 16.50 16.50 -5.75 15.75 333 820
6410 Call 24.50 33.50 14.75A 14.75A -5.50 13.50 269 149
6420 Call 23.00 28.50 12.75A 12.75A -5.25 11.50 101 524
6430 Call 19.50 25.00 11.25A 11.25A -5.00 9.75 80 663
6440 Call 17.50 22.50 9.75A 9.75A -4.75 8.25 52 325
6450 Call 17.00 19.00B 7.50 7.50 -4.50 7.00 21 1,581
6460 Call 13.25 16.50B 7.50A 7.50A -4.00 6.00 16 789
6470 Call 11.25 14.00B 6.75A 6.75A -3.75 5.25 68 60
6480 Call 9.50 12.25B 6.00A 6.00A -3.25 4.50 38 363
6490 Call - 10.50B 5.50A 5.50A -3.05 3.95 0 31
6500 Call 8.00 9.00B 4.80A 4.90A -2.80 3.45 6 2,382
6510 Call 8.25 8.25 4.30A 4.45A -2.45 3.05 6 39
6520 Call 4.50 6.50B 3.90A 4.05A -2.10 2.70 5 55
6530 Call 5.50 5.75B 3.55A 3.65B -1.85 2.45 6 231
6540 Call 2.95 5.00B 2.95 3.25B -1.60 2.20 42 68
6550 Call 2.70 4.35B 2.60 2.95B -1.40 2.00 25 4,083
6560 Call - 3.75B 2.75A 2.75A -1.25 1.80 0 95
6570 Call - 3.25B 2.55A 2.55A -1.10 1.65 0 251
6580 Call - 2.85B 2.40A 2.40A -.90 1.55 0 89
6590 Call - 2.55B - 2.20A -.80 1.40 0 21
6600 Call 2.75 2.75 1.65 1.65 -.70 1.30 51 3,195
6610 Call - 2.00B - 1.95A -.55 1.25 0 259
6620 Call - 1.80B - 1.80B -.50 1.15 0 46
6630 Call - 1.65B - 1.65B -.40 1.10 0 85
6640 Call - 1.50B - 1.50B -.35 1.00 0 75
6650 Call - 1.35B - 1.35B -.30 .95 0 1,633
6660 Call - 1.25B - 1.25B -.20 .90 0 48
6670 Call - 1.15B - 1.15B -.15 .85 0 510
6680 Call - 1.05B - 1.05B -.15 .80 0 55
6690 Call - 1.00B - 1.00B -.10 .75 0 2,299
6700 Call - .90B - .90B -.05 .70 0 855
6710 Call - .85B - .85B -.05 .65 0 8
6720 Call - .80B - .80B -.05 .60 0 0
6730 Call - .75B - .75B -.05 .55 0 20
6740 Call .75 .75 .75 .75 UNCH .55 4 37
6750 Call - .65B - .65B UNCH .50 0 3,515
6760 Call - .65B - .65B UNCH .45 0 0
6770 Call - .60B - .60B UNCH .40 0 0
6780 Call - .55B - .55B +.05 .40 0 0
6790 Call - .55B - .55B +.05 .35 0 0
6800 Call - - - - +.05 .35 0 98
6810 Call - - - - +.05 .30 0 0
6820 Call - - - - +.05 .30 0 0
6830 Call - - - - +.05 .25 0 0
6840 Call - - - - +.05 .25 0 0
6850 Call - - - - UNCH .20 0 0
6860 Call - - - - +.05 .20 0 0
6870 Call .15 .15 .15 .15 +.05 .20 2 2
6880 Call - - - - UNCH .15 0 0
6890 Call - - - - UNCH .15 0 0
6900 Call - - - - +.05 .15 0 111
6910 Call - - - - UNCH .10 0 0
6920 Call - - - - UNCH .10 0 0
6930 Call - - - - UNCH .10 0 0
6940 Call - - - - UNCH .10 0 0
6950 Call - - - - +.05 .10 0 0
6960 Call - - - - UNCH .05 0 0
6970 Call - - - - UNCH .05 0 0
6980 Call - - - - UNCH .05 0 10
6990 Call - - - - UNCH .05 0 0
7000 Call - - - - UNCH .05 0 225
3430 Put - - - - UNCH CAB 0 1
3440 Put - - - - UNCH CAB 0 0
3450 Put - - - - UNCH CAB 0 100
3460 Put - - - - UNCH CAB 0 0
3470 Put - - - - UNCH CAB 0 0
3480 Put - - - - UNCH CAB 0 0
3490 Put - - - - UNCH CAB 0 0
3500 Put - - - - UNCH CAB 0 79
3510 Put - - - - UNCH CAB 0 0
3520 Put - - - - UNCH CAB 0 0
3530 Put - - - - UNCH CAB 0 0
3540 Put - - - - UNCH CAB 0 0
3550 Put - - - - UNCH CAB 0 0
3560 Put - - - - UNCH CAB 0 0
3570 Put - - - - UNCH CAB 0 0
3580 Put - - - - UNCH CAB 0 0
3590 Put - - - - UNCH CAB 0 0
3600 Put - - - - UNCH CAB 0 35
3610 Put - - - - UNCH CAB 0 0
3620 Put - - - - UNCH CAB 0 0
3630 Put - - - - UNCH CAB 0 0
3640 Put - - - - UNCH CAB 0 0
3650 Put - - - - UNCH CAB 0 0
3660 Put - - - - UNCH CAB 0 0
3670 Put - - - - UNCH CAB 0 0
3680 Put - - - - UNCH CAB 0 0
3690 Put - - - - UNCH CAB 0 0
3700 Put - - - - UNCH CAB 0 30
3710 Put - - - - UNCH CAB 0 0
3720 Put - - - - UNCH CAB 0 0
3730 Put - - - - UNCH CAB 0 0
3740 Put - - - - UNCH CAB 0 0
3750 Put - - - - UNCH CAB 0 0
3760 Put - - - - UNCH CAB 0 0
3770 Put - - - - UNCH CAB 0 0
3780 Put - - - - UNCH CAB 0 0
3790 Put - - - - UNCH CAB 0 0
3800 Put - - - - UNCH CAB 0 2
3810 Put - - - - UNCH CAB 0 0
3820 Put - - - - UNCH CAB 0 0
3830 Put - - - - UNCH CAB 0 1
3840 Put - - - - UNCH CAB 0 0
3850 Put - - - - UNCH CAB 0 0
3860 Put - - - - UNCH CAB 0 0
3870 Put - - - - UNCH CAB 0 0
3880 Put - - - - UNCH CAB 0 0
3890 Put - - - - UNCH CAB 0 0
3900 Put - - - - UNCH CAB 0 4
3910 Put - - - - UNCH CAB 0 0
3920 Put - - - - UNCH CAB 0 0
3930 Put - - - - UNCH CAB 0 0
3940 Put - - - - UNCH CAB 0 0
3950 Put - - - - UNCH CAB 0 0
3960 Put - - - - UNCH CAB 0 0
3970 Put - - - - UNCH CAB 0 0
3980 Put - - - - UNCH CAB 0 0
3990 Put - - - - UNCH CAB 0 8
4000 Put - - - - UNCH CAB 0 398
4010 Put - - - - UNCH CAB 0 0
4020 Put - - - - UNCH CAB 0 0
4030 Put - - - - UNCH CAB 0 0
4040 Put - - - - UNCH CAB 0 30
4050 Put - - - - UNCH CAB 0 5
4060 Put - - - - UNCH CAB 0 0
4070 Put - - - - UNCH CAB 0 0
4080 Put - - - - UNCH CAB 0 0
4090 Put - - - - UNCH CAB 0 0
4100 Put - - - - UNCH CAB 0 4
4110 Put - - - - UNCH CAB 0 0
4120 Put - - - - UNCH CAB 0 0
4130 Put - - - - UNCH CAB 0 0
4140 Put - - - - UNCH CAB 0 0
4150 Put - - - - UNCH CAB 0 0
4160 Put - - - - UNCH CAB 0 0
4170 Put - - - - UNCH CAB 0 0
4180 Put - - - - UNCH CAB 0 0
4190 Put - - - - UNCH CAB 0 4
4200 Put - - - - UNCH CAB 0 214
4210 Put - - - - UNCH CAB 0 0
4220 Put - - - - UNCH CAB 0 0
4230 Put - - - - UNCH CAB 0 10
4240 Put - - - - UNCH CAB 0 0
4250 Put - - - - UNCH CAB 0 1
4260 Put - - - - UNCH CAB 0 1
4270 Put - - - - UNCH CAB 0 0
4280 Put - - - - UNCH CAB 0 0
4290 Put - - - - UNCH CAB 0 0
4300 Put - - - - UNCH CAB 0 13
4310 Put - - - - UNCH CAB 0 21
4320 Put - - - - UNCH CAB 0 0
4330 Put - - - - -.05 CAB 0 0
4340 Put - - - - -.05 CAB 0 0
4350 Put - - - - -.05 CAB 0 66
4360 Put - - - - -.05 CAB 0 0
4370 Put - - - - -.05 CAB 0 0
4380 Put - - - - -.05 CAB 0 0
4390 Put - - - - -.05 CAB 0 10
4400 Put - - - - -.05 CAB 0 54
4410 Put - - - - -.05 CAB 0 4
4420 Put - - - - -.05 CAB 0 0
4430 Put - - - - -.05 CAB 0 0
4440 Put - - - - -.05 CAB 0 0
4450 Put - - - - -.05 CAB 0 4
4460 Put - - - - -.05 CAB 0 7
4470 Put - - - - -.05 CAB 0 7
4480 Put - - - - -.05 CAB 0 3
4490 Put - - - - -.05 CAB 0 10
4500 Put - - - - -.05 CAB 0 185
4510 Put - - - - -.05 CAB 0 0
4520 Put - - - - -.05 CAB 0 0
4530 Put - - - - -.05 CAB 0 0
4540 Put - - - - -.05 CAB 0 1
4550 Put - - - - -.05 CAB 0 7
4560 Put - - - - -.05 CAB 0 12
4570 Put - - - - -.05 CAB 0 0
4580 Put - - - - -.05 CAB 0 6
4590 Put - - - - -.05 CAB 0 11
4600 Put - - - - -.05 CAB 0 13
4610 Put - - - - -.05 CAB 0 9
4620 Put - - - - -.05 CAB 0 20
4630 Put - - - - -.05 CAB 0 3
4640 Put - - - - -.05 CAB 0 4
4650 Put - - - - UNCH .05 0 16
4660 Put - - - - UNCH .05 0 17
4670 Put - - - - UNCH .05 0 1
4680 Put - - - - UNCH .05 0 796
4690 Put - - - - UNCH .05 0 15
4700 Put - - - - UNCH .05 0 183
4710 Put - - - - UNCH .05 0 1,982
4720 Put - - - - UNCH .05 0 35
4730 Put - - - - UNCH .05 0 31
4740 Put - - - - UNCH .05 0 16
4750 Put - - - - UNCH .05 0 205
4760 Put - - - - UNCH .05 0 7
4770 Put - - - - -.05 .05 0 1
4780 Put - - - - -.05 .05 0 10
4790 Put - - - - -.05 .05 0 6
4800 Put - - - - -.05 .05 0 312
4810 Put - - - - -.05 .05 0 5
4820 Put - - - - -.05 .05 0 0
4830 Put - - - - -.05 .05 0 3
4840 Put - - - - -.05 .05 0 4
4850 Put - - - - -.05 .05 0 146
4860 Put - - - - -.05 .05 0 10
4870 Put - - - - -.05 .05 0 3
4880 Put - - - - -.05 .05 0 9
4890 Put - - - - -.05 .05 0 1
4900 Put - - - - -.05 .05 0 97
4910 Put - - - - -.05 .05 0 0
4920 Put - - - - -.05 .05 0 0
4930 Put - - - - -.05 .05 0 0
4940 Put - - - - -.05 .05 0 2
4950 Put - - - - -.05 .05 0 80
4960 Put - - - - -.05 .05 0 0
4970 Put - - - - -.05 .05 0 1
4980 Put - - - - -.10 .05 0 0
4990 Put - - - - -.10 .05 0 127
5000 Put - - - - -.10 .05 0 2,835
5010 Put - - - - -.10 .05 0 22
5020 Put - - - - -.10 .05 0 22
5030 Put - - - - -.10 .05 0 8
5040 Put - - - - -.10 .05 0 0
5050 Put - - - - -.10 .05 0 45
5060 Put - - - - -.10 .05 0 0
5070 Put - - - - -.10 .05 0 0
5080 Put - - - - -.05 .10 0 0
5090 Put - - - - -.05 .10 0 0
5100 Put - - - - -.05 .10 0 1,642
5110 Put - - - - -.10 .10 0 9
5120 Put - - - - -.10 .10 0 1
5130 Put - - - - -.10 .10 0 22
5140 Put - - - - -.10 .10 0 1
5150 Put - - - - -.10 .10 0 145
5160 Put - - - - -.10 .10 0 2
5170 Put - - - - -.10 .10 0 25
5180 Put - - - - -.10 .10 0 30
5190 Put - - - - -.10 .10 0 4
5200 Put - - - - -.15 .10 0 157
5210 Put - - - - -.15 .10 0 3
5220 Put - - - - -.15 .10 0 7
5230 Put - - - - -.15 .10 0 25
5240 Put - - - - -.15 .10 0 794
5250 Put - - - - -.15 .10 0 83
5260 Put - - - - -.10 .15 0 46
5270 Put - - - - -.15 .15 0 110
5280 Put - - - - -.15 .15 0 100
5290 Put - - - - -.15 .15 0 23
5300 Put - - - - -.15 .15 0 278
5310 Put - - - - -.15 .15 0 30
5320 Put - - - - -.15 .15 0 14
5330 Put - - - - -.20 .15 0 16
5340 Put - - - - -.20 .15 0 6
5350 Put - - - - -.20 .15 0 167
5360 Put - - - - -.20 .15 0 16
5370 Put - - - - -.20 .15 0 10
5380 Put - - - - -.20 .20 0 14
5390 Put - - - - -.20 .20 0 5
5400 Put .20 .20 .20 .20 -.20 .20 5 812
5410 Put - - - - -.20 .20 0 10
5420 Put - - - - -.20 .20 0 4
5430 Put - .60B - .60B -.25 .20 0 111
5440 Put - - - - -.25 .20 0 22
5450 Put - - - - -.25 .20 0 98
5460 Put - - - - -.20 .25 0 12
5470 Put - - - - -.25 .25 0 1
5480 Put - - - - -.25 .25 0 16
5490 Put - - - - -.25 .25 0 57
5500 Put .20 .45 .20 .35 -.25 .25 10 1,007
5510 Put - - - - -.30 .25 0 2
5520 Put - - - - -.30 .25 0 2
5530 Put - - - - -.25 .30 0 7
5540 Put - - - - -.30 .30 0 15
5550 Put - - - - -.30 .30 0 342
5560 Put - - - - -.30 .30 0 5
5570 Put - - - - -.30 .30 0 58
5580 Put - - - - -.25 .35 0 1,271
5590 Put - - - - -.30 .35 0 56
5600 Put - - - - -.30 .35 0 1,933
5610 Put - - - - -.30 .35 0 67
5620 Put - - - - -.35 .35 0 362
5630 Put .40 .40 .40 .40 -.30 .40 4 468
5640 Put - - - - -.30 .40 0 101
5650 Put .05 .05 .05 .05 -.35 .40 4 625
5660 Put - - - - -.35 .40 0 903
5670 Put - - - - -.40 .40 0 33
5680 Put - - - - -.40 .45 0 31
5690 Put - - - - -.40 .45 0 29
5700 Put - - - - -.45 .45 0 607
5710 Put - - - - -.50 .45 0 241
5720 Put - - - - -.55 .45 0 344
5730 Put - - 1.00A 1.00A -.55 .50 0 236
5740 Put - - 1.05A 1.05A -.60 .50 0 128
5750 Put - - 1.05A 1.05A -.65 .50 0 1,683
5760 Put - - 1.10A 1.10A -.70 .50 0 31
5770 Put - - 1.10A 1.10A -.70 .55 0 128
5780 Put - - 1.15A 1.15A -.80 .55 0 44
5790 Put - - 1.20A 1.20A -.80 .60 0 24
5800 Put 1.20 1.20 .95 .95 -.90 .60 4 1,187
5810 Put - - 1.25A 1.25A -.90 .65 0 156
5820 Put - - 1.30A 1.30A -.95 .65 0 35
5830 Put - - 1.30A 1.30A -1.00 .70 0 23
5840 Put - - 1.35A 1.35A -1.05 .75 0 91
5850 Put .70 .70 .70 .70 -1.10 .75 11 939
5860 Put - - 1.45A 1.45A -1.15 .80 0 317
5870 Put - - 1.50A 1.50A -1.15 .85 0 40
5880 Put 1.25 1.25 1.25 1.25 -1.20 .90 1 364
5890 Put - - 1.60A 1.60A -1.25 .95 0 149
5900 Put 1.40 1.40 .90A .90A -1.30 1.00 4 1,646
5910 Put - - 1.70A 1.70A -1.35 1.05 0 38
5920 Put - - 1.75A 1.75A -1.40 1.10 0 540
5930 Put - - 1.80A 1.80A -1.45 1.15 0 157
5940 Put - - 1.85A 1.85A -1.50 1.20 0 27
5950 Put 1.50 1.50 1.30 1.30 -1.55 1.25 16 1,203
5960 Put - - 2.00A 2.00A -1.65 1.30 0 45
5970 Put - - 2.05A 2.05A -1.65 1.40 0 44
5980 Put 2.00 2.00 2.00 2.00 -1.75 1.45 1 107
5990 Put - - 2.20A 2.20A -1.85 1.50 0 19
6000 Put 2.00 2.30 1.70A 1.70A -1.90 1.60 14 1,232
6010 Put 2.65 2.65 2.35A 2.35A -2.05 1.65 3 95
6020 Put - - 2.45A 2.45A -2.15 1.75 0 267
6030 Put 2.85 2.85 2.50A 2.50A -2.25 1.85 2 468
6040 Put 3.30 3.30 2.60A 2.60A -2.40 1.95 3 265
6050 Put 3.50 3.50 2.65A 2.65A -2.55 2.05 59 1,531
6060 Put 3.25 3.25 2.80A 2.80A -2.70 2.20 4 353
6070 Put - - 2.90A 2.90A -2.90 2.35 0 1,062
6080 Put - - 3.05A 3.05A -3.00 2.50 19 427
6090 Put 2.80 2.80 2.80 2.80 -3.35 2.65 1 57
6100 Put 5.00 5.00 2.70 2.90A -3.65 2.85 32 1,245
6110 Put 4.75 4.75 3.30 3.45 -3.95 3.05 18 446
6120 Put 3.70 3.75 3.60 3.75 -4.20 3.30 29 53
6130 Put 3.90 4.25 3.30 3.95A -4.70 3.55 133 923
6140 Put 3.80 4.50 3.80 4.15A -4.90 3.85 131 331
6150 Put 5.25 5.25 3.50 3.50 -5.30 4.20 64 1,481
6160 Put 5.50 5.75 4.20 4.20 -5.95 4.55 5 87
6170 Put 5.00 5.50 4.60 4.60 -6.50 5.00 721 1,758
6180 Put 6.25 6.25 5.25 5.75 -7.00 5.50 14 572
6190 Put 7.75 7.75 5.75 5.75 -7.75 6.00 35 346
6200 Put 15.00 15.00 5.75 5.75 -8.50 6.75 286 2,281
6210 Put 6.50 8.00B 6.50 7.50A -9.25 7.50 2 212
6220 Put 10.00 10.25 8.00 8.50A -10.25 8.25 159 121
6230 Put 8.75 10.75B 8.75 9.50A -11.25 9.25 4 1,207
6240 Put 10.75 12.25B 10.00 10.00 -12.50 10.25 171 368
6250 Put - - 10.75 11.50 -13.25 11.75 158 902
6260 Put 24.00 24.00 11.75 14.00A -14.50 13.25 490 170
6270 Put 30.00 30.00 14.25 14.25 -15.75 15.00 559 946
6280 Put 18.75 20.50B 14.50 17.75A -16.75 17.25 53 250
6290 Put 28.50 28.75 17.00 20.00A -17.75 19.75 111 195
6300 Put 37.50 39.50B 19.50 22.50A -18.50 22.75 670 779
6310 Put 30.25 31.75B 22.75A 25.75A -19.50 26.00 25 35
6320 Put 43.00 43.75B 25.25A 29.75 -20.25 29.75 459 103
6330 Put 47.00 48.00B 27.00 33.75A -21.00 33.75 64 81
6340 Put 41.00 42.75B 32.00A 38.25A -21.50 38.50 32 77
6350 Put 60.25 63.00B 34.00 43.25A -22.25 43.50 608 532
6360 Put 44.50 53.50 38.50 47.50 -22.25 49.25 51 46
6370 Put 69.00 69.00 44.25A 56.00B -22.50 55.25 146 43
6380 Put 54.50 63.75B 49.25A 63.00A -22.75 61.50 29 34
6390 Put - - 54.75A 70.00B -22.75 68.50 0 47
6400 Put 59.50 78.25B 59.50 77.25B -22.75 75.75 140 530
6410 Put - - 66.25A 84.75B -22.50 83.50 0 42
6420 Put - - 73.00A 92.00B -22.25 91.50 0 9
6430 Put - - 79.50A 99.75B -22.00 99.75 25 2
6440 Put - - 86.50A 108.25B -21.75 108.25 0 0
6450 Put - - 93.75A 117.00B -21.50 117.00 0 105
6460 Put - - 101.50A 126.00B -21.00 126.00 0 0
6470 Put 126.50 136.25B 109.25A 135.25B -20.50 135.25 3 0
6480 Put - - 117.50A 144.50B -20.25 144.50 0 1
6490 Put - - 125.75A 153.75B -20.00 154.00 0 0
6500 Put 152.00 164.25B 134.50A 163.25B -19.50 163.50 18 27
6510 Put - - 146.50A 172.50B -19.50 173.00 0 0
6520 Put - - 155.50A 182.25B -19.00 182.75 0 0
6530 Put - - 164.75A 191.75B -18.75 192.50 0 0
6540 Put - - 174.00A 200.75A -18.50 202.25 0 0
6550 Put - - 199.75A 202.25B -18.25 212.00 0 0
6560 Put - - 209.50A 211.75B -18.25 221.75 0 0
6570 Put - - 219.00A 221.50B -18.25 231.50 0 0
6580 Put - - 228.75A 231.25B -18.00 241.50 0 0
6590 Put - - 238.50A 241.00B -18.00 251.25 0 0
6600 Put - - 248.25A 250.75B -17.75 261.25 0 2
6610 Put - - 258.00A 260.50B -17.50 271.25 0 0
6620 Put - - 267.75A 270.50B -17.50 281.00 0 0
6630 Put - - 277.50A 280.25B -17.50 291.00 0 0
6640 Put - - 287.25A 290.25B -17.25 301.00 0 0
6650 Put - - 297.25A 300.00A -17.25 311.00 0 0
6660 Put - - 307.00A 309.75A -17.25 320.75 0 0
6670 Put - - 316.75A 319.75A -17.25 330.75 0 0
6680 Put - - 326.75A 329.50A -17.00 340.75 0 0
6690 Put - - 336.50A 339.25A -17.00 350.75 0 0
6700 Put - - 346.25A 349.25A -17.00 360.75 0 0
6710 Put - - 356.25A 359.00A -17.00 370.50 0 0
6720 Put - - 366.00A 369.00A -17.00 380.50 0 0
6730 Put - - 376.00A 378.75A -17.00 390.50 0 0
6740 Put - - 385.75A 388.75A -17.00 400.50 0 0
6750 Put - - 395.75A 398.50A -17.00 410.50 0 0
6760 Put - - 405.50A 408.50A -16.75 420.50 0 0
6770 Put - - 415.50A 418.50A -17.00 430.25 0 0
6780 Put - - 425.50A 428.25A -17.00 440.25 0 0
6790 Put - - 435.25A 438.25A -17.00 450.25 0 0
6800 Put - - 445.25A 448.25A -17.00 460.25 0 0
6810 Put - - 455.25A 458.00A -17.00 470.25 0 0
6820 Put - - 465.25A 468.00A -17.00 480.25 0 0
6830 Put - - 475.00A 478.00A -17.00 490.25 0 0
6840 Put - - 485.00A 488.00A -16.75 500.25 0 0
6850 Put - - 495.00A 498.00A -16.75 510.25 0 0
6860 Put - - 505.00A 508.00A -17.00 520.00 0 0
6870 Put - - 515.00A 518.00A -17.00 530.00 0 0
6880 Put - - 525.00A 527.75A -17.00 540.00 0 0
6890 Put - - 535.00A 537.75A -17.00 550.00 0 0
6900 Put - - 544.75A 547.75A -17.00 560.00 0 0
6910 Put - - 554.75A 557.75A -17.00 570.00 0 0
6920 Put - - 564.75A 567.75A -17.00 580.00 0 0
6930 Put - - 574.75A 577.75A -17.00 590.00 0 0
6940 Put - - 584.75A 587.75A -17.00 600.00 0 0
6950 Put - - 594.75A 597.75A -17.00 610.00 0 0
6960 Put - - 604.75A 607.75A -17.00 620.00 0 0
6970 Put - - 614.75A 617.75A -17.00 630.00 0 0
6980 Put - - 624.75A 627.75A -17.00 640.00 0 0
6990 Put - - 634.75A 637.75A -17.00 650.00 0 0
7000 Put - - 644.75A 647.75A -17.00 660.00 0 0
Total 7,722 88,165