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 - - - - -21.50 2667.75 0 0
3440 Call - - - - -21.50 2657.75 0 0
3450 Call - - - - -21.50 2647.75 0 0
3460 Call - - - - -21.50 2637.75 0 0
3470 Call - - - - -21.50 2627.75 0 0
3480 Call - - - - -21.50 2617.75 0 0
3490 Call - - - - -21.50 2607.75 0 0
3500 Call - - - - -21.50 2597.75 0 0
3510 Call - - - - -21.50 2587.75 0 0
3520 Call - - - - -21.50 2577.75 0 0
3530 Call - - - - -21.50 2567.75 0 0
3540 Call - - - - -21.50 2557.75 0 0
3550 Call - - - - -21.50 2547.75 0 0
3560 Call - - - - -21.50 2537.75 0 0
3570 Call - - - - -21.50 2527.75 0 0
3580 Call - - - - -21.50 2517.75 0 0
3590 Call - - - - -21.50 2507.75 0 0
3600 Call - - - - -21.50 2497.75 0 0
3610 Call - - - - -21.50 2487.75 0 0
3620 Call - - - - -21.50 2477.75 0 0
3630 Call - - - - -21.50 2467.75 0 0
3640 Call - - - - -21.50 2457.75 0 0
3650 Call - - - - -21.50 2447.75 0 0
3660 Call - - - - -21.50 2437.75 0 0
3670 Call - - - - -21.50 2427.75 0 0
3680 Call - - - - -21.50 2417.75 0 0
3690 Call - - - - -21.50 2407.75 0 0
3700 Call - - - - -21.50 2397.75 0 0
3710 Call - - - - -21.50 2387.75 0 0
3720 Call - - - - -21.50 2377.75 0 0
3730 Call - - - - -21.50 2367.75 0 0
3740 Call - - - - -21.50 2357.75 0 0
3750 Call - - - - -21.50 2347.75 0 0
3760 Call - - - - -21.50 2337.75 0 0
3770 Call - - - - -21.50 2327.75 0 0
3780 Call - - - - -21.50 2317.75 0 0
3790 Call - - - - -21.50 2307.75 0 0
3800 Call - - - - -21.50 2297.75 0 0
3810 Call - - - - -21.50 2287.75 0 0
3820 Call - - - - -21.50 2277.75 0 0
3830 Call - - - - -21.50 2267.75 0 0
3840 Call - - - - -21.50 2257.75 0 0
3850 Call - - - - -21.50 2247.75 0 0
3860 Call - - - - -21.50 2237.75 0 0
3870 Call - - - - -21.50 2227.75 0 0
3880 Call - - - - -21.50 2217.75 0 0
3890 Call - - - - -21.50 2207.75 0 0
3900 Call - - - - -21.50 2197.75 0 0
3910 Call - - - - -21.50 2187.75 0 0
3920 Call - - - - -21.50 2177.75 0 0
3930 Call - - - - -21.50 2167.75 0 0
3940 Call - - - - -21.50 2157.75 0 0
3950 Call - - - - -21.50 2147.75 0 0
3960 Call - - - - -21.50 2137.75 0 0
3970 Call - - - - -21.50 2127.75 0 0
3980 Call - - - - -21.50 2117.75 0 0
3990 Call - - - - -21.50 2107.75 0 0
4000 Call - - - - -21.50 2097.75 0 0
4010 Call - - - - -21.50 2087.75 0 0
4020 Call - - - - -21.50 2077.75 0 0
4030 Call - - - - -21.50 2067.75 0 0
4040 Call - - - - -21.50 2057.75 0 0
4050 Call - - - - -21.50 2047.75 0 0
4060 Call - - - - -21.50 2037.75 0 0
4070 Call - - - - -21.50 2027.75 0 0
4080 Call - - - - -21.50 2017.75 0 0
4090 Call - - - - -21.50 2007.75 0 0
4100 Call - - - - -21.50 1997.75 0 0
4110 Call - - - - -21.50 1987.75 0 0
4120 Call - - - - -21.50 1977.75 0 0
4130 Call - - - - -21.50 1967.75 0 0
4140 Call - - - - -21.50 1957.75 0 0
4150 Call - - - - -21.50 1947.75 0 0
4160 Call - - - - -21.50 1937.75 0 0
4170 Call - - - - -21.50 1927.75 0 0
4180 Call - - - - -21.50 1917.75 0 0
4190 Call - - - - -21.50 1907.75 0 0
4200 Call - - - - -21.50 1897.75 0 0
4210 Call - - - - -21.50 1887.75 0 0
4220 Call - - - - -21.50 1877.75 0 0
4230 Call - - - - -21.25 1868.00 0 0
4240 Call - - - - -21.25 1858.00 0 0
4250 Call - - - - -21.25 1848.00 0 0
4260 Call - - - - -21.25 1838.00 0 0
4270 Call - - - - -21.25 1828.00 0 0
4280 Call - - - - -21.25 1818.00 0 0
4290 Call - - - - -21.50 1808.00 0 0
4300 Call - - - - -21.50 1798.00 0 0
4310 Call - - - - -21.50 1788.00 0 0
4320 Call - - - - -21.50 1778.00 0 0
4330 Call - - - - -21.50 1768.00 0 0
4340 Call - - - - -21.50 1758.00 0 0
4350 Call - - - - -21.25 1748.25 0 0
4360 Call - - - - -21.25 1738.25 0 0
4370 Call - - - - -21.25 1728.25 0 0
4380 Call - - - - -21.25 1718.25 0 0
4390 Call - - - - -21.50 1708.25 0 0
4400 Call - - - - -21.50 1698.25 0 0
4410 Call - - - - -21.50 1688.25 0 0
4420 Call - - - - -21.50 1678.25 0 0
4430 Call - - - - -21.25 1668.50 0 0
4440 Call - - - - -21.25 1658.50 0 0
4450 Call - - - - -21.25 1648.50 0 0
4460 Call - - - - -21.50 1638.50 0 0
4470 Call - - - - -21.50 1628.50 0 0
4480 Call - - - - -21.50 1618.50 0 0
4490 Call - - - - -21.50 1608.50 0 0
4500 Call - - - - -21.25 1598.75 0 0
4510 Call - - - - -21.50 1588.75 0 12
4520 Call - - - - -21.50 1578.75 0 0
4530 Call - - - - -21.50 1568.75 0 0
4540 Call - - - - -21.50 1558.75 0 0
4550 Call - - - - -21.25 1549.00 0 0
4560 Call - - - - -21.50 1539.00 0 0
4570 Call - - - - -21.50 1529.00 0 0
4580 Call - - - - -21.50 1519.00 0 0
4590 Call - - - - -21.50 1509.00 0 0
4600 Call - - - - -21.50 1499.25 0 0
4610 Call - - - - -21.50 1489.25 0 0
4620 Call - - 1438.75A 1477.50B -21.50 1479.25 0 0
4630 Call - - 1429.00A 1467.50B -21.50 1469.25 0 0
4640 Call - - 1419.00A 1458.00B -21.50 1459.50 0 0
4650 Call - - 1409.00A 1448.25B -21.50 1449.50 0 0
4660 Call - - 1399.25A 1437.75B -21.50 1439.50 0 18
4670 Call - - 1389.25A 1427.75B -21.50 1429.75 0 0
4680 Call - - 1379.25A 1418.25B -21.50 1419.75 0 0
4690 Call - - 1369.50A 1408.50B -21.50 1409.75 0 0
4700 Call - - 1359.50A 1398.00B -21.75 1399.75 0 0
4710 Call - - 1349.50A 1388.00B -21.50 1390.00 0 0
4720 Call - - 1339.75A 1378.75B -21.50 1380.00 0 0
4730 Call - - 1329.75A 1368.25B -21.75 1370.00 0 7
4740 Call - - 1320.00A 1358.25B -21.50 1360.25 0 0
4750 Call - - 1310.00A 1349.00B -21.50 1350.25 0 0
4760 Call - - 1300.25A 1338.50B -21.75 1340.25 0 0
4770 Call - - 1290.25A 1328.50B -21.50 1330.50 0 0
4780 Call - - 1280.25A 1319.25B -21.50 1320.50 0 0
4790 Call - - 1270.50A 1308.75B -21.75 1310.50 0 0
4800 Call - - 1260.50A 1299.00B -21.50 1300.75 0 4
4810 Call - - 1250.75A 1289.00B -21.75 1290.75 0 0
4820 Call - - 1240.75A 1279.00B -21.50 1281.00 0 13
4830 Call - - 1231.00A 1269.75B -21.50 1271.00 0 0
4840 Call - - 1221.00A 1259.25B -21.75 1261.00 0 0
4850 Call - - 1211.25A 1249.50B -21.50 1251.25 0 0
4860 Call - - 1201.25A 1239.50B -21.75 1241.25 0 0
4870 Call - - 1191.50A 1229.50B -21.50 1231.50 0 0
4880 Call - - 1181.50A 1220.25B -21.75 1221.50 0 13
4890 Call - - 1171.75A 1209.75B -21.50 1211.75 0 0
4900 Call - - 1161.75A 1200.50B -21.75 1201.75 0 0
4910 Call - - 1152.00A 1190.00B -21.75 1191.75 0 0
4920 Call - - 1142.00A 1180.75B -21.75 1182.00 0 0
4930 Call - - 1132.50A 1170.25B -21.75 1172.00 0 0
4940 Call - - 1122.25A 1161.00B -21.75 1162.25 0 0
4950 Call - - 1112.50A 1150.50B -21.50 1152.50 0 0
4960 Call - - 1102.75A 1141.25B -21.75 1142.50 0 0
4970 Call - - 1092.75A 1130.75B -21.50 1132.75 0 0
4980 Call - - 1083.25A 1121.00B -21.75 1122.75 0 0
4990 Call - - 1073.25A 1111.25B -21.50 1113.00 0 15
5000 Call - - 1063.25A 1101.75B -21.75 1103.00 0 10
5010 Call - - 1053.50A 1091.50B -21.75 1093.25 0 0
5020 Call - - 1043.75A 1081.50B -21.75 1083.25 0 0
5030 Call - - 1033.75A 1071.75B -21.75 1073.50 0 15
5040 Call - - 1024.00A 1062.00B -21.50 1063.75 0 0
5050 Call - - 1014.25A 1052.50B -21.75 1053.75 0 0
5060 Call - - 1004.25A 1042.25B -21.75 1044.00 0 0
5070 Call - - 994.50A 1032.50B -21.50 1034.25 0 0
5080 Call - - 984.75A 1023.00B -21.75 1024.25 0 0
5090 Call - - 975.00A 1012.75B -21.75 1014.50 0 0
5100 Call - - 965.25A 1003.00B -21.50 1004.75 0 0
5110 Call - - 955.25A 993.00B -21.50 995.00 0 0
5120 Call - - 945.50A 983.25B -21.75 985.00 0 0
5130 Call - - 935.75A 973.50B -21.50 975.25 0 0
5140 Call - - 926.00A 964.25B -21.50 965.50 0 0
5150 Call - - 916.25A 953.75B -21.50 955.75 0 0
5160 Call - - 906.50A 944.25B -21.75 945.75 0 0
5170 Call - - 896.75A 934.25B -21.50 936.00 0 0
5180 Call - - 887.00A 924.50B -21.50 926.25 0 0
5190 Call - - 877.25A 914.75B -21.50 916.50 0 2
5200 Call - - 867.50A 905.00B -21.50 906.75 0 1
5210 Call - - 857.75A 895.25B -21.50 897.00 0 0
5220 Call 881.75 885.50B 848.00A 885.50B -21.25 887.25 1 4
5230 Call - - 838.25A 875.75B -21.25 877.50 0 0
5240 Call - - 828.50A 866.00B -21.25 867.75 0 0
5250 Call - - 818.75A 856.25B -21.25 858.00 0 1
5260 Call - - 809.25A 846.50B -21.25 848.25 0 5
5270 Call - - 799.50A 836.75B -21.25 838.50 0 0
5280 Call - - 789.75A 827.00B -21.25 828.75 0 0
5290 Call - - 780.00A 817.25B -21.25 819.00 0 0
5300 Call - - 770.50A 807.75B -21.25 809.25 0 0
5310 Call - - 760.75A 798.00B -21.00 799.75 0 0
5320 Call - - 751.00A 788.25B -21.00 790.00 0 0
5330 Call - - 741.50A 778.50B -21.00 780.25 0 0
5340 Call - - 731.75A 769.00B -21.25 770.50 0 0
5350 Call - - 722.25A 759.25B -21.00 761.00 0 3
5360 Call - - 712.50A 749.50B -21.00 751.25 0 0
5370 Call - - 703.00A 740.00B -21.00 741.50 0 10
5380 Call - - 693.50A 730.25B -21.00 732.00 0 11
5390 Call - - 683.75A 720.75B -21.00 722.25 0 0
5400 Call 686.00 711.00B 674.25A 711.00B -20.75 712.75 2 2
5410 Call - - 664.75A 701.50B -21.00 703.00 0 0
5420 Call - - 655.25A 692.00B -20.75 693.50 0 0
5430 Call - - 645.75A 682.25B -20.75 684.00 0 0
5440 Call - - 636.25A 673.00B -20.50 674.50 0 0
5450 Call - - 626.75A 663.50B -20.75 664.75 0 5
5460 Call - - 617.25A 654.00B -20.75 655.25 0 0
5470 Call - - 607.75A 644.75B -20.50 645.75 0 0
5480 Call - - 598.25A 635.25B -20.50 636.25 0 0
5490 Call - - 589.00A 625.25B -20.50 626.75 0 0
5500 Call - - 579.50A 616.00B -20.50 617.25 0 22
5510 Call - - 570.00A 606.50B -20.50 607.75 0 0
5520 Call - - 560.75A 596.75B -20.50 598.25 0 0
5530 Call - - 551.50A 587.75B -20.25 589.00 0 0
5540 Call - - 542.00A 578.50B -20.25 579.50 0 1
5550 Call - - 532.75A 569.25B -20.00 570.25 0 0
5560 Call - - 523.50A 559.50B -20.00 560.75 0 0
5570 Call - - 514.25A 550.00B -19.75 551.50 0 0
5580 Call - - 505.25A 541.00B -20.00 542.00 0 0
5590 Call - - 496.00A 531.75B -19.75 532.75 0 0
5600 Call - - 486.75A 522.50B -19.75 523.50 0 11
5610 Call - - 477.75A 513.25B -19.50 514.25 0 0
5620 Call - - 468.50A 504.00B -19.50 505.00 0 0
5630 Call - - 459.50A 494.50B -19.50 495.75 0 0
5640 Call - - 450.50A 485.75B -19.25 486.75 0 0
5650 Call - - 441.50A 476.25B -19.25 477.50 0 1
5660 Call - - 432.75A 467.50B -19.00 468.50 0 0
5670 Call - - 423.50A 458.00B -19.00 459.25 0 0
5680 Call - - 414.75A 449.25B -19.00 450.25 0 10
5690 Call - - 405.75A 440.25B -18.75 441.25 0 0
5700 Call 411.00 431.25B 397.00A 431.25B -18.75 432.25 4 145
5710 Call - - 388.25A 422.25B -18.50 423.25 0 0
5720 Call - - 379.50A 413.50B -18.25 414.50 0 1
5730 Call - - 371.00A 404.50B -18.25 405.50 0 0
5740 Call - - 362.25A 395.75B -18.00 396.75 0 0
5750 Call - - 353.75A 387.00B -17.75 388.00 0 125
5760 Call - - 345.25A 377.75B -17.75 379.25 0 0
5770 Call - - 336.75A 369.50B -17.50 370.50 0 6
5780 Call - - 328.50A 360.75B -17.50 361.75 0 3
5790 Call - - 320.00A 352.00B -17.25 353.25 0 2
5800 Call - - 311.75A 343.25B -17.25 344.50 0 97
5810 Call - - 303.50A 334.75B -17.00 336.00 0 1
5820 Call - - 295.25A 326.25B -16.75 327.50 0 32
5830 Call - - 287.25A 318.25B -16.50 319.25 0 3
5840 Call - - 279.00A 309.50B -16.50 310.75 0 0
5850 Call - - 271.25A 301.50B -16.25 302.50 0 24
5860 Call - - 263.25A 293.25B -16.00 294.25 0 6
5870 Call - - 255.25A 285.00B -16.00 286.00 0 1
5880 Call - - 247.50A 276.50B -15.50 278.00 0 11
5890 Call - - 239.75A 268.75B -15.50 269.75 5 3
5900 Call 250.00 260.50B 232.25A 260.50B -15.25 261.75 1 270
5910 Call - - 224.75A 252.50B -15.00 254.00 0 5
5920 Call - - 217.25A 244.75B -14.75 246.00 0 10
5930 Call - - 209.75A 237.25B -14.50 238.25 0 8
5940 Call - - 202.50A 229.25B -14.50 230.50 0 1
5950 Call - - 195.25A 221.75B -14.00 223.00 0 40
5960 Call - - 188.25A 214.00B -14.00 215.25 0 12
5970 Call - - 181.25A 206.50B -13.75 208.00 0 5
5980 Call - - 174.50A 199.25B -13.50 200.50 0 11
5990 Call - - 166.75A 192.00B -13.25 193.25 0 10
6000 Call 171.25 184.50B 160.25A 184.50B -13.00 186.00 7 874
6010 Call - - 153.75A 177.75B -12.75 179.00 0 3
6020 Call - - 147.25A 170.75B -12.50 172.00 0 11
6030 Call - - 141.00A 164.50B -12.50 165.00 0 4
6040 Call 151.75 157.75B 134.75A 157.75B -12.25 158.25 2 94
6050 Call - - 128.75A 151.00B -12.00 151.50 0 195
6060 Call - - 122.75A 144.50B -11.75 145.00 0 8
6070 Call 124.00 138.00B 117.00A 138.00B -11.50 138.50 3 122
6080 Call 126.75 131.75B 111.25A 131.75B -11.25 132.25 3 49
6090 Call - - 105.75A 125.50B -11.25 126.00 0 100
6100 Call 110.00 119.50B 100.50A 119.50B -11.00 120.00 20 493
6110 Call - - 95.25A 113.50B -10.75 114.00 0 41
6120 Call 100.00 107.75B 90.00A 107.75B -10.50 108.25 1 1
6130 Call 90.50 102.25B 85.25A 102.25B -10.25 102.75 3 155
6140 Call 80.75 96.75B 80.50A 96.75B -10.00 97.25 6 7
6150 Call 82.50 91.25B 75.75A 91.25B -10.00 91.75 52 442
6160 Call 76.00 86.25B 71.25A 86.25B -9.75 86.50 10 21
6170 Call - - 67.00A 81.25B -9.50 81.50 0 96
6180 Call - - 63.00A 76.25B -9.25 76.75 0 62
6190 Call 63.50 71.50B 59.00A 71.50B -9.00 72.00 2 78
6200 Call 60.50 67.00B 55.25A 67.00B -8.75 67.50 8 227
6210 Call 53.00 62.75B 51.50A 62.75B -8.25 63.25 2 462
6220 Call 55.00 58.50B 48.00A 58.50B -8.25 59.00 1 2
6230 Call - - 44.75A 54.50B -8.00 55.00 2 39
6240 Call - - 41.75A 50.75B -7.50 51.25 0 98
6250 Call 43.25 47.00B 38.75A 47.00B -7.50 47.50 2 55
6260 Call 35.50 43.50B 35.50 43.50B -7.25 44.00 6 23
6270 Call - - 33.25A 40.25B -6.75 40.75 1 2
6280 Call - - 30.75A 37.00B -6.50 37.75 0 91
6290 Call - - 28.50A 34.00B -6.25 34.75 0 48
6300 Call 28.25 31.25B 26.25A 31.25B -6.00 32.00 19 436
6310 Call - - 24.00A 28.50B -5.50 29.50 0 1
6320 Call - - 22.25A 26.00B -5.25 27.00 1 8
6330 Call - - 20.25A 23.75B -5.00 24.75 0 10
6340 Call - - 18.75A 21.75B -4.50 22.75 0 69
6350 Call 18.00 19.75B 17.00A 19.75B -4.25 20.75 2 148
6360 Call 17.75 18.25B 15.75A 17.75B -4.00 19.00 2 6
6370 Call - - 14.25A 16.00B -3.50 17.50 0 120
6380 Call - - 13.00A 14.50B -3.25 16.00 0 52
6390 Call - - 12.00A 13.00B -3.00 14.50 0 13
6400 Call 10.50 11.75B 10.50 11.75B -2.75 13.25 2 279
6410 Call 9.00 10.50B 9.00 10.50B -2.50 12.00 1 11
6420 Call - - 9.00A 9.25B -2.00 11.00 0 5
6430 Call - - 8.25A 8.25A -2.00 10.00 0 11
6440 Call - - 7.50A 7.75A -1.50 9.25 0 0
6450 Call - - 6.75A 7.00A -1.25 8.50 0 30
6460 Call - - 6.25A 6.50B -1.00 7.75 0 10
6470 Call - - 5.75A 5.75A -1.00 7.00 0 52
6480 Call - - 5.25A 5.25A -.75 6.50 0 11
6490 Call - - 4.65A 4.80B -.75 5.75 0 0
6500 Call - - 4.25A 4.30B -.75 5.25 0 194
6510 Call - - 3.90A 3.90A -.35 4.90 0 20
6520 Call - - 3.60A 3.60A -.35 4.50 0 1
6530 Call - - 3.35A 3.35A -.30 4.10 0 0
6540 Call 2.90 2.90 2.90 2.90 -.25 3.75 10 120
6550 Call - - 2.90A 2.90A -.15 3.45 0 40
6560 Call - - 2.70A 2.70A -.10 3.20 0 0
6570 Call - - 2.55A 2.55A -.10 2.90 0 0
6580 Call - - 2.45A 2.45A -.05 2.70 0 1
6590 Call - - 2.30A 2.30A -.05 2.50 0 1
6600 Call - - 2.20A 2.20A -.05 2.30 0 126
6610 Call - - - - -.05 2.10 0 0
6620 Call - - - - -.05 1.95 0 0
6630 Call - - - - -.05 1.80 0 1
6640 Call - - - - -.10 1.65 0 0
6650 Call - - - - -.10 1.55 0 0
6660 Call - - - - -.10 1.45 0 0
6670 Call - - - - -.15 1.30 0 0
6680 Call - - - - -.15 1.25 0 0
6690 Call - - - - -.15 1.15 0 1
6700 Call - - - - -.20 1.05 0 53
6710 Call - - - - -.20 1.00 0 0
6720 Call - - - - -.20 .90 0 0
6730 Call - - - - -.20 .85 0 0
6740 Call - - - - -.20 .80 0 4
6750 Call - - - - -.20 .75 0 111
6760 Call - - - - -.20 .70 0 0
6770 Call - - - - -.20 .65 0 0
6780 Call - - - - -.20 .60 0 0
6790 Call - - - - -.20 .55 0 0
6800 Call - - - - -.20 .55 0 1
6810 Call - - - - -.20 .50 0 0
6820 Call - - - - -.20 .45 0 0
6830 Call - - - - -.15 .45 0 0
6840 Call - - - - -.20 .40 0 0
6850 Call - - - - -.15 .40 0 0
6860 Call - - - - -.15 .35 0 0
6870 Call - - - - -.15 .35 0 0
6880 Call - - - - -.10 .35 0 0
6890 Call - - - - -.15 .30 0 0
6900 Call - - - - -.10 .30 0 0
6910 Call - - - - -.10 .30 0 0
6920 Call - - - - -.10 .25 0 0
6930 Call - - - - -.10 .25 0 0
6940 Call - - - - -.10 .25 0 0
6950 Call - - - - -.10 .20 0 0
6960 Call - - - - -.10 .20 0 0
6970 Call - - - - -.10 .20 0 0
6980 Call - - - - -.05 .20 0 0
6990 Call - - - - -.05 .20 0 0
7000 Call - - - - -.10 .15 0 200
3430 Put - - - - +.05 .20 0 1
3440 Put - - - - +.05 .20 0 0
3450 Put - - - - +.05 .20 0 100
3460 Put - - - - +.05 .20 0 0
3470 Put - - - - +.05 .20 0 0
3480 Put - - - - +.05 .20 0 0
3490 Put - - - - +.10 .25 0 0
3500 Put - - - - +.05 .25 0 56
3510 Put - - - - +.05 .25 0 0
3520 Put - - - - +.05 .25 0 0
3530 Put - - - - +.05 .25 0 0
3540 Put - - - - +.05 .25 0 0
3550 Put - - - - +.05 .25 0 0
3560 Put - - - - +.05 .25 0 0
3570 Put - - - - +.10 .30 0 0
3580 Put - - - - +.10 .30 0 0
3590 Put - - - - +.10 .30 0 0
3600 Put - - - - +.10 .30 0 35
3610 Put - - - - +.10 .30 0 0
3620 Put - - - - +.05 .30 0 0
3630 Put - - - - +.05 .30 0 0
3640 Put - - - - +.10 .35 0 0
3650 Put - - - - +.10 .35 0 0
3660 Put - - - - +.10 .35 0 0
3670 Put - - - - +.10 .35 0 0
3680 Put - - - - +.10 .35 0 0
3690 Put - - - - +.10 .35 0 0
3700 Put - - - - +.15 .40 0 30
3710 Put - - - - +.15 .40 0 0
3720 Put - - - - +.10 .40 0 0
3730 Put - - - - +.10 .40 0 0
3740 Put - - - - +.10 .40 0 0
3750 Put - - - - +.15 .45 0 0
3760 Put - - - - +.15 .45 0 0
3770 Put - - - - +.15 .45 0 0
3780 Put - - - - +.15 .45 0 0
3790 Put - - - - +.15 .50 0 0
3800 Put - - - - +.15 .50 0 2
3810 Put - - - - +.15 .50 0 0
3820 Put - - - - +.15 .50 0 0
3830 Put - - - - +.15 .50 0 1
3840 Put - - - - +.20 .55 0 0
3850 Put - - - - +.15 .55 0 0
3860 Put - - - - +.15 .55 0 0
3870 Put - - - - +.15 .55 0 0
3880 Put - - - - +.20 .60 0 0
3890 Put - - - - +.20 .60 0 0
3900 Put - - - - +.15 .60 0 4
3910 Put - - - - +.20 .65 0 0
3920 Put - - - - +.20 .65 0 0
3930 Put - - - - +.20 .65 0 0
3940 Put - - - - +.20 .70 0 0
3950 Put - - - - +.20 .70 0 0
3960 Put - - - - +.20 .70 0 0
3970 Put - - - - +.15 .70 0 0
3980 Put - - - - +.20 .75 0 0
3990 Put - - - - +.20 .75 0 8
4000 Put - - - - +.20 .75 0 398
4010 Put - - - - +.20 .80 0 0
4020 Put - - - - +.20 .80 0 0
4030 Put - - - - +.20 .85 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 - - - - +.25 .95 0 0
4090 Put - - - - +.20 .95 0 0
4100 Put - - - - +.20 .95 0 4
4110 Put - - - - +.20 1.00 0 0
4120 Put - - - - +.20 1.00 0 0
4130 Put - - - - +.20 1.05 0 0
4140 Put - - - - +.20 1.05 0 0
4150 Put - - - - +.20 1.10 0 0
4160 Put - - - - +.20 1.10 0 0
4170 Put - - - - +.20 1.15 0 0
4180 Put - - - - +.20 1.15 0 0
4190 Put - - - - +.20 1.20 0 4
4200 Put - - - - +.20 1.20 0 215
4210 Put - - - - +.20 1.25 0 0
4220 Put - 1.10B - 1.10B +.20 1.25 0 0
4230 Put - 1.15B - 1.15B +.20 1.30 0 10
4240 Put - 1.20B - 1.20B +.15 1.30 0 0
4250 Put - 1.20B - 1.20B +.20 1.35 0 1
4260 Put - 1.25B - 1.25B +.20 1.40 0 0
4270 Put - 1.30B - 1.30B +.15 1.40 0 0
4280 Put - 1.35B - 1.35B +.20 1.45 0 0
4290 Put - 1.40B - 1.40B +.15 1.45 0 0
4300 Put - 1.60B - 1.60B +.15 1.50 0 13
4310 Put - 1.65B - 1.65B +.20 1.55 0 21
4320 Put - 1.65B - 1.65B +.15 1.55 0 0
4330 Put - 1.70B - 1.70B +.15 1.60 0 0
4340 Put - 1.75B - 1.75B +.15 1.65 0 0
4350 Put - 1.80B - 1.80B +.15 1.65 0 66
4360 Put - 1.80B - 1.80B +.15 1.70 0 0
4370 Put - 1.85B - 1.85B +.15 1.75 0 0
4380 Put - 1.90B - 1.90B +.15 1.80 0 0
4390 Put - 1.95B - 1.95B +.10 1.80 0 10
4400 Put - 2.00B - 2.00B +.10 1.85 0 49
4410 Put - 2.00B - 2.00B +.10 1.90 0 4
4420 Put - 2.05B - 2.05B +.10 1.95 0 0
4430 Put - 2.10B - 2.10B +.10 2.00 0 0
4440 Put - 2.15B - 2.15B +.15 2.05 0 0
4450 Put - 2.20B - 2.20B +.10 2.05 0 3
4460 Put - 2.25B - 2.25B +.10 2.10 0 7
4470 Put - 2.30B - 2.30B +.05 2.15 0 7
4480 Put - 2.35B - 2.35B +.05 2.20 0 3
4490 Put - 2.40B - 2.40B +.05 2.25 0 10
4500 Put - 2.45B - 2.45B +.05 2.30 0 181
4510 Put - 2.50B - 2.50B +.05 2.35 0 0
4520 Put - 2.55B - 2.55B +.05 2.40 0 0
4530 Put - 2.60B - 2.60B +.05 2.45 0 0
4540 Put - 2.65B - 2.65B +.05 2.50 0 1
4550 Put - 2.70B - 2.70B UNCH 2.55 0 8
4560 Put - 2.75B - 2.75B UNCH 2.60 0 12
4570 Put - 2.85B - 2.85B +.05 2.70 0 0
4580 Put - 2.90B - 2.90B +.05 2.75 0 6
4590 Put - 2.95B - 2.95B UNCH 2.80 0 11
4600 Put - 3.00B - 3.00B UNCH 2.85 0 13
4610 Put - 3.05B - 3.05B UNCH 2.90 0 9
4620 Put - 3.15B - 3.15B UNCH 3.00 0 20
4630 Put - 3.20B - 3.20B UNCH 3.05 0 1
4640 Put - 3.30B - 3.30B -.05 3.10 0 4
4650 Put - 3.40B - 3.40B UNCH 3.20 0 16
4660 Put - 3.50B - 3.50B -.05 3.25 0 17
4670 Put - 3.55B - 3.55B -.05 3.30 0 1
4680 Put - 3.65B - 3.65B -.05 3.40 0 3
4690 Put - 3.75B - 3.75B -.10 3.45 0 15
4700 Put - 3.85B - 3.85B -.05 3.55 0 179
4710 Put - 3.95B - 3.95B -.10 3.60 0 9
4720 Put - 4.05B - 4.05B -.10 3.70 0 35
4730 Put - 4.15B - 4.15B -.10 3.75 0 31
4740 Put - 4.30B - 4.25A -.10 3.85 0 16
4750 Put - 4.40B - 4.35A -.10 3.95 0 91
4760 Put - 4.50B - 4.40A -.15 4.00 0 7
4770 Put - 4.60B - 4.50A -.15 4.10 0 1
4780 Put - 4.70B - 4.60A -.10 4.20 0 10
4790 Put - 4.85B - 4.70A -.10 4.30 0 6
4800 Put - 4.95B - 4.80A -.15 4.35 0 308
4810 Put - 5.00B - 4.90A -.15 4.45 0 5
4820 Put - 5.00B - 4.95A -.15 4.55 0 0
4830 Put - 5.25B - 5.25B -.20 4.65 0 3
4840 Put - 5.25B - 5.25B -.20 4.75 0 4
4850 Put 5.25 5.50B 5.25 5.25 -.15 4.85 10 135
4860 Put - 5.50B - 5.50B -.30 4.95 0 10
4870 Put - 5.75B - 5.50A -.25 5.00 0 3
4880 Put - 5.75B - 5.75B UNCH 5.25 0 9
4890 Put - 6.00B - 5.75A -.25 5.25 0 1
4900 Put - 6.00B - 6.00B UNCH 5.50 0 98
4910 Put - 6.25B - 6.00A -.25 5.50 0 0
4920 Put - 6.25B - 6.25B UNCH 5.75 0 0
4930 Put - 6.50B - 6.25A -.25 5.75 0 0
4940 Put - 6.75B - 6.50A UNCH 6.00 0 2
4950 Put - 6.75B - 6.50A -.25 6.00 0 78
4960 Put - 7.00B - 6.75A UNCH 6.25 0 0
4970 Put - 7.00B - 6.75A -.25 6.25 0 0
4980 Put - 7.25B - 7.00A UNCH 6.50 0 0
4990 Put - 7.50B - 7.00A -.25 6.50 0 6
5000 Put 8.00 8.00 7.00 7.00 -.25 6.75 3 365
5010 Put - 7.75B - 7.25A -.25 6.75 0 22
5020 Put - 8.00B - 7.50A -.25 7.00 0 22
5030 Put - 8.00B - 7.75A -.25 7.00 0 8
5040 Put - 8.25B - 7.75A -.25 7.25 0 0
5050 Put - 8.50B - 8.00A UNCH 7.50 0 30
5060 Put - 8.50B - 8.00A -.25 7.50 0 0
5070 Put - 8.75B - 8.25A -.25 7.75 0 0
5080 Put - 9.00B - 8.25A UNCH 8.00 0 0
5090 Put - 9.25B - 8.50A -.25 8.00 0 0
5100 Put 9.00 9.50B 8.50 8.50 -.25 8.25 28 136
5110 Put - 9.50B - 8.75A UNCH 8.50 0 9
5120 Put - 9.75B - 9.00A -.25 8.50 0 1
5130 Put - 10.00B - 9.25A -.25 8.75 0 22
5140 Put - 10.25B - 9.50A UNCH 9.00 0 1
5150 Put 10.75 10.75 9.50A 9.50A UNCH 9.25 40 122
5160 Put - 10.75B - 9.75A -.25 9.25 0 2
5170 Put - 11.00B - 10.00A UNCH 9.50 0 5
5180 Put - 11.25B - 10.25A UNCH 9.75 0 20
5190 Put - 11.50B - 10.25A UNCH 10.00 0 2
5200 Put 11.00 11.75B 10.50A 10.50A UNCH 10.25 11 111
5210 Put - 12.00B - 10.75A UNCH 10.50 0 1
5220 Put 12.75 12.75 11.00A 11.00A +.25 10.75 1 7
5230 Put - 12.50B - 11.25A +.25 11.00 0 21
5240 Put - 12.75B - 11.50A UNCH 11.00 0 11
5250 Put 12.50 13.25B 11.75A 11.75A UNCH 11.25 6 86
5260 Put - 13.50B - 12.00A UNCH 11.50 0 20
5270 Put 14.50 15.00 12.25A 12.25A +.25 12.00 100 141
5280 Put - 14.00B - 12.50A +.25 12.25 0 0
5290 Put - 14.50B - 12.75A +.25 12.50 0 5
5300 Put 15.50 15.50 12.50 12.50 +.25 12.75 10 302
5310 Put - 15.00B - 13.50A +.25 13.00 0 5
5320 Put 14.75 15.50B 13.25 13.25 +.25 13.25 3 7
5330 Put - 15.75B - 14.00A +.25 13.50 0 5
5340 Put - 16.25B - 14.25A +.50 14.00 0 1
5350 Put 14.00 16.50B 14.00 14.00 +.50 14.25 1 156
5360 Put - 17.00B - 15.00A +.50 14.50 0 21
5370 Put - 17.50B - 15.25A +.50 15.00 0 0
5380 Put 16.75 17.75B 15.75A 15.75A +.50 15.25 5 15
5390 Put - 18.25B - 16.00A +.50 15.50 0 7
5400 Put 18.00 18.75B 16.00 16.00 +.50 16.00 22 704
5410 Put 19.75 19.75 17.00A 17.00A +.50 16.25 1 11
5420 Put - 19.75B - 17.25A +.75 16.75 0 4
5430 Put - 20.25B - 17.75A +.75 17.25 0 2
5440 Put - 20.75B - 18.25A +.75 17.50 0 5
5450 Put 20.75 21.25B 18.75A 18.75A +.75 18.00 14 38
5460 Put - 21.75B - 19.25A +1.00 18.50 0 11
5470 Put - 22.50B - 19.75A +1.00 19.00 0 1
5480 Put - 23.00B - 20.25A +1.00 19.50 0 11
5490 Put - 23.50B - 20.75A +1.00 20.00 0 2
5500 Put 20.00 25.00 20.00 21.00 +1.25 20.50 14 647
5510 Put - 24.75B - 21.75A +1.25 21.00 0 1
5520 Put 25.00 25.50B 22.25A 22.25A +1.25 21.50 2 1
5530 Put - 26.25B - 23.00A +1.25 22.00 1 3
5540 Put - 27.00B - 23.50A +1.25 22.50 0 4
5550 Put 24.75 27.75B 24.25A 24.25A +1.50 23.25 5 116
5560 Put - 28.50B - 24.75A +1.25 23.75 0 1
5570 Put 25.50 29.25B 25.50 25.50A +1.50 24.50 1 31
5580 Put - 30.00B - 26.25A +1.75 25.25 0 72
5590 Put - 31.00B - 27.00A +1.50 25.75 0 2
5600 Put 25.50 33.50 25.50 27.50A +1.75 26.50 7 1,008
5610 Put 25.25 32.75B 25.25 28.25A +1.75 27.25 1 54
5620 Put - 33.75B - 29.25A +2.00 28.00 0 2
5630 Put - 34.50B - 30.00A +2.00 28.75 0 211
5640 Put - 35.50B - 30.75A +2.00 29.50 0 91
5650 Put - 36.50B - 31.75A +2.25 30.50 1 14
5660 Put - 37.75B - 32.50A +2.25 31.25 0 44
5670 Put - 38.75B - 33.50A +2.50 32.25 0 8
5680 Put - 39.75B - 34.50A +2.75 33.25 0 15
5690 Put - 41.00B - 35.50A +2.75 34.25 0 32
5700 Put 38.50 42.25B 36.50 36.50A +3.00 35.25 20 167
5710 Put 37.00 43.50 37.00 37.50A +3.00 36.25 23 29
5720 Put 40.00 44.75B 38.50A 38.50A +3.00 37.25 2 28
5730 Put - 46.25B - 39.75A +3.00 38.25 0 253
5740 Put - 47.75B - 40.75A +3.25 39.50 0 69
5750 Put 48.00 49.25B 42.00A 42.00A +3.50 40.75 3 505
5760 Put - 50.75B - 43.25A +3.75 42.00 0 29
5770 Put - 52.25B - 44.50A +3.75 43.25 15 39
5780 Put - 53.75B - 45.75A +4.00 44.50 0 46
5790 Put - 55.50B - 47.25A +4.25 46.00 0 23
5800 Put 48.50 58.00 47.75 47.75 +4.25 47.25 35 462
5810 Put - 59.00B - 50.00A +4.50 48.75 0 8
5820 Put 53.75 60.75B 51.50A 51.50A +4.75 50.25 1 10
5830 Put 55.50 62.75B 53.00A 53.00A +4.75 51.75 3 18
5840 Put 51.75 66.00 51.75 54.75A +5.00 53.50 31 92
5850 Put 62.00 66.75B 56.25A 56.25A +5.00 55.00 5 155
5860 Put 61.00 68.75B 58.00A 58.00A +5.25 56.75 3 5
5870 Put 68.00 71.00B 59.75A 59.75A +5.75 58.75 1 71
5880 Put 65.00 73.25B 61.75A 61.75A +5.75 60.50 3 301
5890 Put - 75.50B - 63.75A +6.00 62.50 5 120
5900 Put 72.25 77.75B 65.50A 65.50A +6.25 64.50 34 377
5910 Put - 80.25B - 67.75A +6.50 66.50 0 27
5920 Put 72.50 82.75B 69.75A 69.75A +6.50 68.50 2 252
5930 Put - 85.50B - 72.00A +6.75 70.75 0 113
5940 Put 69.25 88.00B 69.25 74.25A +7.00 73.00 2 23
5950 Put 84.50 91.00B 76.50A 76.50A +7.50 75.50 3 234
5960 Put 73.50 93.75B 73.50 79.00A +7.50 77.75 3 8
5970 Put - 96.75B - 81.50A +7.50 80.25 0 35
5980 Put 87.75 99.75B 84.00A 84.00A +8.00 83.00 2 98
5990 Put - 103.00B - 86.50A +8.25 85.75 0 6
6000 Put 82.75 106.25B 82.75 89.75A +8.50 88.50 52 174
6010 Put - 109.75B - 92.50A +8.50 91.25 0 1
6020 Put 104.00 113.25B 95.25A 95.25A +8.75 94.25 2 0
6030 Put - 117.00B - 98.25A +9.25 97.50 0 30
6040 Put 107.00 120.75B 101.50A 101.50A +9.25 100.50 2 1
6050 Put 122.25 124.50B 105.00A 105.00A +9.50 104.00 3 8
6060 Put 123.00 128.50B 108.50A 108.50A +9.75 107.25 4 6
6070 Put 128.50 132.75B 112.00A 112.00A +10.00 111.00 27 8
6080 Put 125.25 137.00B 115.50A 115.50A +10.00 114.50 1 285
6090 Put - 141.50B - 119.50A +10.25 118.25 0 52
6100 Put 137.00 148.00 122.00 122.25B +10.50 122.25 8 19
6110 Put 140.75 150.75B 127.25A 127.25A +10.75 126.25 2 6
6120 Put 146.50 155.75B 131.50A 131.50A +11.00 130.50 3 4
6130 Put - 160.75B - 136.00A +11.00 134.75 0 0
6140 Put - 165.75B - 140.75A +11.25 139.25 0 0
6150 Put - 169.00B - 145.50A +11.75 144.00 0 15
6160 Put - 175.00B - 150.25A +11.75 148.75 0 0
6170 Put - 180.00B - 155.25A +12.00 153.75 0 0
6180 Put - 185.50B - 160.50A +12.25 158.75 0 0
6190 Put - 192.25B - 165.75A +12.50 164.00 0 0
6200 Put - 198.25B - 171.50A +12.75 169.50 0 11
6210 Put - 204.50B - 176.75A +13.00 175.25 0 0
6220 Put - 211.00B - 183.00A +13.25 181.00 0 0
6230 Put - 217.75B - 189.00A +13.50 187.00 0 0
6240 Put - 224.25B - 194.50A +13.75 193.25 0 0
6250 Put - 231.25B - 201.50A +14.00 199.50 0 0
6260 Put - 238.00B - 207.75A +14.25 206.00 0 0
6270 Put - 245.25B - 214.25A +14.75 212.75 0 0
6280 Put - 252.75B - 221.00A +15.00 219.75 0 0
6290 Put - 260.50B - 228.25A +15.25 226.75 0 0
6300 Put - 268.25B - 235.50A +15.50 234.00 0 0
6310 Put - 276.25B - 242.75A +16.00 241.50 0 0
6320 Put - 284.25B - 250.25A +16.25 249.00 0 0
6330 Put - 292.50B - 258.25A +16.50 256.75 0 0
6340 Put - 300.75B - 265.75A +17.00 264.75 0 0
6350 Put - 309.25B - 274.25A +17.25 272.75 0 0
6360 Put - 317.75B - 282.00A +17.75 281.00 0 0
6370 Put - 326.50B - 290.25A +18.00 289.25 0 0
6380 Put - 335.25B - 298.75A +18.25 297.75 0 0
6390 Put - 344.00B - 307.25A +18.50 306.25 0 0
6400 Put - 353.00B - 315.75A +18.75 315.00 0 0
6410 Put - 362.00B - 325.25A +19.25 324.00 0 0
6420 Put - 371.25B - 333.75A +19.25 332.75 0 0
6430 Put - 380.50B - 343.00A +19.50 341.75 0 0
6440 Put - 389.75B - 352.25A +20.00 351.00 0 0
6450 Put - 399.00B - 361.25A +20.25 360.25 0 0
6460 Put - 408.75B - 370.50A +20.50 369.50 0 0
6470 Put - 418.25B - 379.75A +20.50 378.75 0 0
6480 Put - 427.75B - 389.25A +20.50 388.00 0 0
6490 Put - 437.25B - 399.00A +20.75 397.50 0 0
6500 Put - 447.00B - 407.75A +21.00 407.00 0 2
6510 Put - 456.50B - 417.75A +21.00 416.50 0 0
6520 Put - 466.25B - 427.50A +21.25 426.25 0 0
6530 Put - 476.00B - 436.50A +21.25 435.75 0 0
6540 Put - 485.75B - 447.00A +21.25 445.50 0 0
6550 Put - 495.50B - 456.50A +21.50 455.25 0 0
6560 Put - 505.25B - 466.50A +21.25 464.75 0 0
6570 Put - 515.25B - 476.00A +21.25 474.50 0 0
6580 Put - 521.00B - 506.00A +21.25 484.25 0 0
6590 Put - 530.75B - 515.00A +21.50 494.25 0 0
6600 Put - 540.75B - 525.25A +21.50 504.00 0 0
6610 Put - 550.50B - 534.75A +21.50 513.75 0 0
6620 Put - 560.50B - 545.50A +21.25 523.50 0 0
6630 Put - - - - +21.50 533.50 0 0
6640 Put - - - - +21.25 543.25 0 0
6650 Put - - - - +21.50 553.25 0 0
6660 Put - - - - +21.25 563.00 0 0
6670 Put - - - - +21.25 573.00 0 0
6680 Put - - - - +21.50 583.00 0 0
6690 Put - - - - +21.25 592.75 0 0
6700 Put - - - - +21.25 602.75 0 0
6710 Put - - - - +21.50 612.75 0 0
6720 Put - - - - +21.25 622.50 0 0
6730 Put - - - - +21.25 632.50 0 0
6740 Put - - - - +21.25 642.50 0 0
6750 Put - - - - +21.25 652.50 0 0
6760 Put - - - - +21.50 662.50 0 0
6770 Put - - - - +21.50 672.50 0 0
6780 Put - - - - +21.50 682.50 0 0
6790 Put - - - - +21.25 692.25 0 0
6800 Put - - - - +21.25 702.25 0 0
6810 Put - - - - +21.25 712.25 0 0
6820 Put - - - - +21.25 722.25 0 0
6830 Put - - - - +21.50 732.25 0 0
6840 Put - - - - +21.50 742.25 0 0
6850 Put - - - - +21.50 752.25 0 0
6860 Put - - - - +21.50 762.25 0 0
6870 Put - - - - +21.50 772.25 0 0
6880 Put - - - - +21.50 782.25 0 0
6890 Put - - - - +21.50 792.25 0 0
6900 Put - - - - +21.50 802.25 0 0
6910 Put - - - - +21.50 812.25 0 0
6920 Put - - - - +21.50 822.25 0 0
6930 Put - - - - +21.50 832.25 0 0
6940 Put - - - - +21.50 842.25 0 0
6950 Put - - - - +21.50 852.25 0 0
6960 Put - - - - +21.50 862.25 0 0
6970 Put - - - - +21.50 872.25 0 0
6980 Put - - - - +21.50 882.25 0 0
6990 Put - - - - +21.50 892.25 0 0
7000 Put - - - - +21.50 902.25 0 0
Total 768 18,584