Asset Class Navigation

E-mini S&P 500 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
100 Call - - - - +13.50 2474.50 0 0
950 Call - - - - +13.50 1624.50 0 0
975 Call - - - - +13.50 1599.50 0 0
1000 Call - - - - +13.50 1574.50 0 1
1025 Call - - - - +13.50 1549.50 0 0
1050 Call - - - - +13.50 1524.50 0 0
1075 Call - - - - +13.50 1499.50 0 0
1100 Call - - - - +13.50 1474.50 0 0
1125 Call - - - - +13.50 1449.50 0 0
1150 Call - - - - +13.50 1424.50 0 0
1175 Call - - - - +13.50 1399.50 0 0
1200 Call - - - - +13.50 1374.50 0 0
1225 Call - - - - +13.50 1349.50 0 0
1250 Call - - - - +13.50 1324.50 0 0
1275 Call - - - - +13.50 1299.50 0 0
1300 Call - - - - +13.50 1274.50 0 0
1325 Call - - - - +13.50 1249.50 0 0
1350 Call - - - - +13.50 1224.50 0 0
1375 Call - - - - +13.50 1199.50 0 0
1400 Call - - - - +13.50 1174.50 0 0
1425 Call - - - - +13.50 1149.50 0 0
1450 Call - - - - +13.50 1124.50 0 0
1475 Call - - - - +13.50 1099.50 0 0
1500 Call - - - - +13.50 1074.50 0 0
1525 Call - - - - +13.50 1049.50 0 0
1550 Call - - - - +13.50 1024.50 0 0
1560 Call - - - - +13.50 1014.50 0 0
1570 Call - - - - +13.50 1004.50 0 2
1575 Call - - - - +13.50 999.50 0 20
1580 Call - - - - +13.50 994.50 0 6
1590 Call - - - - +13.50 984.50 0 10
1600 Call - - - - +13.50 974.50 0 4
1610 Call - - - - +13.50 964.50 0 36
1620 Call - - - - +13.50 954.50 0 27
1625 Call - - - - +13.50 949.50 0 31
1630 Call - - - - +13.50 944.50 0 6
1640 Call - - - - +13.50 934.50 0 23
1650 Call - - - - +13.50 924.50 0 526
1660 Call - - - - +13.50 914.50 0 6
1670 Call - - - - +13.50 904.50 0 15
1675 Call - - - - +13.25 899.50 0 31
1680 Call - - - - +13.25 894.50 0 21
1690 Call - - - - +13.25 884.50 0 4
1700 Call - - - - +13.50 874.75 0 14
1710 Call - - - - +13.50 864.75 0 8
1720 Call - - - - +13.50 854.75 0 3
1725 Call - - - - +13.25 849.75 0 3
1730 Call - - - - +13.25 844.75 0 5
1740 Call - - - - +13.50 835.00 0 4
1750 Call - - - - +13.50 825.00 0 1
1760 Call - - - - +13.50 815.00 0 4
1770 Call - - - - +13.25 805.00 0 1
1775 Call - - - - +13.25 800.00 0 65
1780 Call - - - - +13.50 795.25 0 1
1790 Call - - - - +13.25 785.25 0 1
1800 Call - - - - +13.50 775.50 0 5
1810 Call - - - - +13.50 765.50 0 0
1820 Call - - - - +13.50 755.50 0 0
1825 Call - - - - +13.25 750.50 0 0
1830 Call - - - - +13.25 745.50 0 0
1840 Call - - - - +13.50 735.75 0 0
1850 Call - - - - +13.25 725.75 0 0
1860 Call - - - - +13.50 716.00 0 0
1870 Call - - - - +13.25 706.00 0 0
1875 Call - - - - +13.25 701.00 0 0
1880 Call - - - - +13.25 696.00 0 0
1890 Call - - - - +13.25 686.25 0 0
1900 Call - - - - +13.25 676.50 0 0
1910 Call - - - - +13.25 666.50 0 0
1920 Call - - - - +13.25 656.75 0 0
1925 Call - - - - +13.25 651.75 0 0
1930 Call - - - - +13.00 646.75 0 0
1940 Call - - - - +13.00 637.00 0 0
1950 Call - - - - +13.25 627.25 0 0
1960 Call - 609.75B - 609.75B +13.00 617.25 0 0
1970 Call - 607.00B - 607.00B +13.00 607.50 0 0
1975 Call - 602.25B - 602.25B +13.00 602.50 0 2
1980 Call - 597.25B - 597.25B +13.00 597.75 0 0
1990 Call - 587.50B - 587.50B +13.00 588.00 0 0
2000 Call - 577.75B - 577.75B +13.00 578.25 0 505
2010 Call - 568.00B - 568.00B +13.00 568.50 0 0
2020 Call - 558.00B - 558.00B +13.00 558.75 0 0
2025 Call - 553.25B - 553.25B +13.00 553.75 0 454
2030 Call - 548.25B - 548.25B +13.00 549.00 0 0
2040 Call - 538.50B - 538.50B +13.00 539.25 0 0
2050 Call - 529.00B - 529.00B +13.00 529.50 0 2
2060 Call - 519.25B - 519.25B +12.75 519.75 0 8
2070 Call - 509.50B - 509.50B +13.00 510.25 0 2
2075 Call - 504.50B - 504.50B +13.00 505.25 0 3
2080 Call - 499.75B - 499.75B +13.00 500.50 0 0
2090 Call - 490.00B - 490.00B +13.00 490.75 0 1
2100 Call - 480.50B - 480.50B +12.75 481.00 0 22
2110 Call - 470.75B - 470.75B +13.00 471.50 0 4
2120 Call - 461.25B - 461.25B +13.00 462.00 0 6
2125 Call - 456.25B - 456.25B +13.00 457.00 0 0
2130 Call - 451.50B - 451.50B +12.75 452.25 0 8
2140 Call - 442.00B - 442.00B +13.00 442.75 0 0
2150 Call - 432.25B - 432.25B +12.75 433.00 0 8
2160 Call - 422.75B - 422.75B +12.75 423.50 0 8
2170 Call - 413.25B - 413.25B +12.75 414.00 0 2
2175 Call - 408.50B - 408.50B +12.75 409.25 0 2
2180 Call - 403.75B - 403.75B +12.75 404.50 0 8
2190 Call - 394.25B - 394.25B +12.75 395.00 0 6
2200 Call - 384.75B - 384.75B +12.50 385.50 0 11
2210 Call - 375.25B - 375.25B +12.50 376.00 0 4
2220 Call - 365.75B - 365.75B +12.50 366.50 0 7
2225 Call - 361.00B - 361.00B +12.25 361.75 0 472
2230 Call - 356.25B - 356.25B +12.25 357.00 0 1
2240 Call - 347.00B 335.25A 347.00B +12.25 347.75 0 357
2245 Call - 342.25B - 342.25B +12.25 343.00 0 0
2250 Call - 337.50B - 337.50B +12.25 338.25 0 548
2255 Call - 332.75B - 332.75B +12.50 333.75 0 1
2260 Call - 328.25B - 328.25B +12.50 329.00 0 7
2265 Call - 323.50B - 323.50B +12.25 324.25 0 1
2270 Call - 318.75B - 318.75B +12.25 319.50 0 17
2275 Call - 314.25B - 314.25B +12.25 315.00 0 145
2280 Call 304.00 309.50B 303.25A 309.50B +12.25 310.25 4 19
2285 Call - 305.00B - 305.00B +12.25 305.75 0 4
2290 Call 293.75 300.25B 288.75A 300.25B +12.00 301.00 1 57
2295 Call - 295.75B 284.25A 295.75B +12.00 296.50 0 0
2300 Call 286.00 291.00B 284.75A 291.00B +12.00 291.75 3 957
2305 Call - 286.50B - 286.50B +12.00 287.25 0 1
2310 Call 276.75 282.00B 276.75 282.00B +12.25 282.75 7 27
2315 Call - 277.25B - 277.25B +12.00 278.00 0 3
2320 Call - 272.75B - 272.75B +12.00 273.50 0 164
2325 Call - 268.25B - 268.25B +12.00 269.00 0 13
2330 Call - 263.75B - 263.75B +12.00 264.50 0 164
2335 Call - 259.00B - 259.00B +12.00 260.00 0 76
2340 Call - 254.50B - 254.50B +12.00 255.50 0 286
2345 Call - 250.00B 239.00A 250.00B +11.75 251.00 0 4
2350 Call - 245.50B - 245.50B +11.50 246.25 0 325
2355 Call - 241.00B - 241.00B +11.50 241.75 0 0
2360 Call - 236.75B 225.75A 236.75B +11.50 237.50 0 394
2365 Call - 232.25B 221.25A 232.25B +11.50 233.00 0 4
2370 Call - 227.75B - 227.75B +11.50 228.50 0 394
2375 Call - 223.25B 212.50A 223.25B +11.25 224.00 0 503
2380 Call - 219.00B - 219.00B +11.25 219.50 0 117
2385 Call - 214.50B 203.75A 214.50B +11.00 215.00 0 0
2390 Call - 210.00B - 210.00B +11.25 210.75 0 263
2395 Call - 205.75B - 205.75B +11.00 206.25 0 0
2400 Call - 201.25B - 201.25B +11.00 202.00 0 2,246
2405 Call - 197.00B 186.50A 197.00B +11.00 197.75 0 0
2410 Call - 192.75B 182.25A 192.75B +10.75 193.25 0 462
2415 Call - 188.25B - 188.25B +11.00 189.00 0 0
2420 Call - 184.00B 173.75A 184.00B +10.75 184.75 0 529
2425 Call - 179.75B - 179.75B +10.75 180.50 0 486
2430 Call - 175.50B - 175.50B +10.75 176.25 0 819
2435 Call - 171.25B - 171.25B +10.75 172.00 0 0
2440 Call - 167.00B - 167.00B +10.50 167.75 0 262
2445 Call - 163.00B - 163.00B +10.50 163.50 1 231
2450 Call - 158.75B - 158.75B +10.25 159.25 0 2,933
2455 Call - 154.50B 144.75A 154.50B +10.00 155.00 0 41
2460 Call - 150.50B 140.75A 150.50B +10.00 151.00 70 458
2465 Call - 146.25B 136.75A 146.25B +9.75 146.75 0 20
2470 Call - 142.50B 132.75A 142.50B +9.75 142.75 0 390
2475 Call 133.75 138.25B 128.75A 138.25B +9.75 138.75 2 483
2480 Call - 134.25B - 134.25B +9.75 134.75 0 311
2485 Call - 130.25B - 130.25B +9.75 130.75 0 42
2490 Call - 126.50B - 126.50B +9.75 126.75 0 400
2495 Call - 122.25B - 122.25B +9.75 123.00 0 129
2500 Call 114.75 118.50B 112.50A 118.50B +9.50 119.00 4 2,049
2505 Call - 114.75B - 114.75B +9.25 115.00 0 220
2510 Call 107.50 110.75B 104.75A 110.75B +9.00 111.00 5 281
2515 Call - 107.00B 98.25A 107.00B +8.75 107.25 0 85
2520 Call 101.25 103.25B 97.50A 103.25B +8.75 103.50 6 234
2525 Call 98.25 99.25B 97.00A 99.25B +8.75 99.75 2 3,384
2530 Call - 96.00B - 96.00B +8.50 96.00 0 1,448
2535 Call - 92.25B - 92.25B +8.50 92.50 0 122
2540 Call - 88.75B - 88.75B +8.25 89.00 0 489
2545 Call - 85.25B - 85.25B +8.25 85.50 0 401
2550 Call 78.50 81.75B 76.50A 81.75B +8.00 82.00 347 3,747
2555 Call 75.00 78.25B 75.00 78.25B +8.00 78.50 31 143
2560 Call 71.50 74.75B 71.50 74.75B +7.75 75.25 70 1,151
2565 Call - 71.50B - 71.50B +7.75 72.00 0 187
2570 Call 65.00 68.25B 63.50A 68.25B +7.25 68.50 75 427
2575 Call 61.00 65.00B 61.00 65.00B +7.25 65.50 8 2,134
2580 Call 60.25 61.75B 59.75A 61.75B +7.00 62.25 6 694
2585 Call 56.50 58.75B 56.50 58.75B +6.75 59.25 13 80
2590 Call 53.50 55.75B 49.50A 55.75B +6.50 56.25 7 1,942
2595 Call - 52.75B - 52.75B +6.25 53.25 2 52
2600 Call 46.00 50.00 46.00 50.00 +6.25 50.50 106 12,363
2605 Call 45.75 47.25B 45.75 47.25B +5.75 47.50 18 96
2610 Call 42.25 44.75B 41.50A 44.75B +5.75 45.00 16 372
2615 Call - 42.00B - 42.00B +5.75 42.50 53 561
2620 Call 38.50 39.50B 38.00A 39.50B +5.25 39.75 42 797
2625 Call 35.25 37.00B 34.00A 37.00B +5.25 37.50 44 1,709
2630 Call 32.75 34.75B 32.25A 34.75B +5.00 35.00 84 393
2635 Call 30.50 32.50B 30.00A 32.50B +4.75 32.75 26 359
2640 Call 28.00 30.25B 28.00 30.25B +4.75 30.75 76 1,135
2645 Call - 28.25B - 28.25B +4.25 28.50 1 1,004
2650 Call 25.00 26.25B 23.75A 26.25B +4.00 26.50 314 2,538
2655 Call 22.75 24.50B 22.50 24.50B +4.00 24.75 160 709
2660 Call 21.25 22.75B 20.75 22.75B +3.75 23.00 161 1,223
2665 Call 18.50 21.00B 18.50 21.00B +3.50 21.25 14 630
2670 Call - 19.25B - 19.25B +3.50 19.75 0 871
2675 Call 17.25 17.75B 17.00A 17.75B +3.25 18.25 100 2,025
2680 Call - 16.50B - 16.50B +3.00 16.75 0 1,263
2685 Call 14.75 15.00B 14.25A 15.00B +3.00 15.50 1 525
2690 Call 12.75 13.75B 12.75 13.75B +2.75 14.25 180 607
2695 Call - 12.75B - 12.75B +2.50 13.00 1 343
2700 Call 10.75 11.50 10.50 11.50B +2.25 12.00 324 1,600
2705 Call 9.50 10.50B 9.50 10.50B +2.00 11.00 326 316
2710 Call 8.75 9.50B 8.75 9.50B +1.75 10.00 100 397
2715 Call 8.25 8.75B 8.25 8.75B +1.50 9.00 3 274
2720 Call 7.75 8.00B 7.75 8.00B +1.25 8.25 2 975
2725 Call - 7.25B - 7.25B +1.00 7.50 1 750
2730 Call 6.75 6.75 6.25A 6.75B +1.00 7.00 1 382
2735 Call - 6.25B - 6.25B +1.00 6.50 0 251
2740 Call - 5.75B - 5.75B +1.00 6.00 0 652
2745 Call - 5.25B - 5.25B +.90 5.50 0 428
2750 Call 4.60 4.90B 4.60 4.85B +.75 5.00 70 698
2755 Call 4.25 4.55B 4.25 4.50B +.80 4.70 136 72
2760 Call - 4.20B - 4.15B +.70 4.35 0 227
2765 Call 3.95 3.95 3.75A 3.85B +.65 4.00 14 103
2770 Call - 3.60B - 3.55B +.60 3.75 0 329
2775 Call 3.20 3.35B 3.20 3.30B +.50 3.45 857 448
2780 Call 3.20 3.20 3.05A 3.05A +.45 3.20 2 310
2785 Call 3.00 3.00 2.85A 2.85A +.40 3.00 1 0
2790 Call - 2.75B - 2.65A +.30 2.75 52 224
2795 Call - 2.55B - 2.50A +.30 2.60 0 0
2800 Call 2.40 2.40 2.30 2.40 +.20 2.40 501 1,096
2805 Call - 2.25B - 2.25B +.20 2.25 0 12
2810 Call - 2.15B - 2.10A +.20 2.15 0 181
2820 Call - 1.90B - 1.90B +.10 1.90 0 208
2825 Call - 1.85B - 1.80A +.15 1.85 0 399
2830 Call - 1.75B - 1.75B +.10 1.75 0 253
2840 Call - 1.60B - 1.60B +.10 1.60 0 77
2850 Call - 1.45B - 1.45B +.05 1.45 0 3,557
2860 Call - 1.35B - 1.35B +.05 1.35 0 140
2870 Call - 1.30B - 1.25A +.05 1.25 0 71
2875 Call - 1.25B - 1.20A +.05 1.20 737 92
2880 Call - 1.20B - 1.20B +.05 1.20 0 0
2890 Call - 1.10B - 1.10B +.05 1.10 0 1
2900 Call 1.00 1.05 1.00 1.05 +.05 1.05 82 387
2910 Call - - - - +.05 1.00 0 140
2920 Call - - - - UNCH .90 0 0
2925 Call - - - - UNCH .85 0 1
2930 Call - .85B - .85B +.05 .85 0 1
2940 Call - - - - UNCH .75 0 0
2950 Call - - - - UNCH .70 0 171
2960 Call - - - - UNCH .65 0 0
2970 Call - - - - UNCH .60 9 70
2975 Call - - - - -.05 .55 0 71
2980 Call - - - - UNCH .55 0 0
2990 Call - - - - UNCH .50 0 70
3000 Call - - - - UNCH .50 0 621
3010 Call - - - - UNCH .45 0 0
3020 Call - - - - UNCH .40 0 0
3025 Call - - - - UNCH .40 0 332
3030 Call - - - - UNCH .40 0 0
3040 Call - - - - UNCH .35 0 0
3050 Call .35 .35 .35 .35 UNCH .35 3 243
3075 Call - - - - UNCH .30 0 90
3100 Call - - - - UNCH .25 0 3,798
3125 Call - - - - UNCH .20 0 0
3150 Call - - - - UNCH .20 0 90
3175 Call - - - - -.05 .15 0 70
3200 Call - - - - UNCH .15 0 300
3225 Call - - - - UNCH .15 0 0
3250 Call - - - - UNCH .15 0 70
3275 Call - - - - UNCH .10 0 0
3300 Call - - - - UNCH .10 0 0
3325 Call - - - - UNCH .10 0 0
3350 Call - - - - UNCH .10 0 0
3375 Call - - - - UNCH .10 0 0
3400 Call - - - - UNCH .05 0 74
3425 Call - - - - UNCH .05 0 0
3450 Call - - - - UNCH .05 0 0
3475 Call - - - - UNCH .05 0 0
3500 Call - - - - UNCH .05 0 0
3525 Call - - - - UNCH .05 0 0
3550 Call - - - - UNCH .05 0 0
3575 Call - - - - UNCH .05 0 0
3600 Call - - - - UNCH .05 0 0
100 Put - - - - UNCH CAB 0 299
950 Put - - - - UNCH .15 0 1,115
975 Put - - - - UNCH .15 0 418
1000 Put - - - - +.05 .20 0 329
1025 Put - - - - UNCH .20 0 195
1050 Put .30 .30 .25 .25 +.05 .25 3 369
1075 Put - - - - +.05 .25 0 143
1100 Put .30 .30 .30 .30 +.05 .30 1 469
1125 Put - - - - +.05 .30 0 676
1150 Put - - - - +.05 .35 0 844
1175 Put - - - - +.05 .35 0 420
1200 Put - - - - +.05 .40 0 371
1225 Put - - - - +.05 .45 0 562
1250 Put - - - - UNCH .45 0 1,173
1275 Put - - - - UNCH .50 0 917
1300 Put - - .55A .55A -.05 .55 0 1,481
1325 Put - - .60A .60A -.05 .60 0 1,043
1350 Put - - .65A .65A -.05 .65 0 663
1375 Put - - .70A .70A -.05 .70 0 658
1400 Put - - .75A .75A -.05 .75 0 3,187
1425 Put - - .80A .80A -.05 .80 0 245
1450 Put .85 .85 .85 .85 -.05 .85 14 743
1475 Put - - - - -.05 .90 0 472
1500 Put 1.00 1.00 1.00 1.00 UNCH 1.00 16 27,823
1525 Put - - - - -.05 1.05 0 233
1550 Put 1.15 1.15 1.15 1.15 -.05 1.15 25 2,199
1560 Put - - - - -.05 1.20 0 429
1570 Put - - - - -.05 1.25 0 445
1575 Put 1.25 1.25 1.25 1.25 -.05 1.30 4 685
1580 Put - - 1.30A 1.30A -.05 1.30 0 119
1590 Put - - 1.35A 1.35A -.05 1.35 0 1,714
1600 Put - - 1.40A 1.40A -.05 1.40 0 6,757
1610 Put - - 1.45A 1.45A -.05 1.45 0 2,800
1620 Put - - 1.50A 1.50A -.05 1.50 0 2,302
1625 Put 1.45 1.45 1.45 1.45 -.05 1.50 20 2,747
1630 Put - - 1.55A 1.55A -.10 1.50 0 11,287
1640 Put - - 1.60A 1.60A -.10 1.55 0 1,284
1650 Put 1.60 1.60 1.60 1.60 -.10 1.60 23 1,212
1660 Put 1.75 1.75 1.65 1.65 -.10 1.65 20 2,544
1670 Put - - 1.75A 1.75A -.20 1.65 0 530
1675 Put 1.80 1.80 1.70 1.70 -.15 1.70 150 729
1680 Put - - 1.80A 1.80A -.10 1.75 0 268
1690 Put 1.80 1.80 1.80 1.80 -.10 1.80 70 356
1700 Put 1.85 1.85 1.85 1.85 -.05 1.90 24 1,163
1710 Put - - 1.95A 1.95A -.05 1.95 0 735
1720 Put - - 2.00A 2.00A -.05 2.05 0 29
1725 Put 2.05 2.05 2.00 2.00 -.05 2.05 22 481
1730 Put - - 2.10A 2.10A -.05 2.10 0 77
1740 Put - - 2.15A 2.15A -.10 2.15 0 141
1750 Put 2.20 2.20 2.20 2.20 -.10 2.25 2 1,022
1760 Put - - 2.30A 2.30A -.15 2.30 0 321
1770 Put - - 2.40A 2.40A -.15 2.40 0 272
1775 Put - - 2.40A 2.40A -.15 2.45 0 318
1780 Put - - 2.45A 2.45A -.10 2.50 0 366
1790 Put - - 2.55A 2.55A -.10 2.60 0 412
1800 Put 2.75 2.75 2.60 2.60 -.10 2.70 32 2,964
1810 Put - - 2.70A 2.70A -.10 2.80 0 372
1820 Put 2.85 2.85 2.80A 2.85 -.10 2.90 2 3,999
1825 Put 2.85 2.85 2.85 2.85 -.10 2.95 14 1,613
1830 Put 2.95 2.95 2.90A 2.95 -.15 2.95 2 1,060
1840 Put 3.10 3.10 3.00 3.05A -.15 3.05 22 1,555
1850 Put - - 3.15A 3.15A -.15 3.15 0 707
1860 Put 3.30 3.30 3.25A 3.25A -.20 3.25 2 1,458
1870 Put - - 3.35A 3.40B -.20 3.35 0 250
1875 Put 3.45 3.45 3.45 3.45 -.20 3.45 2 2,106
1880 Put - - 3.50A 3.50A -.25 3.50 0 783
1890 Put - - 3.65A 3.65A -.30 3.60 0 303
1900 Put 4.00 4.00 3.75 3.75 -.30 3.75 44 5,691
1910 Put - - 3.90A 3.95B -.35 3.90 0 288
1920 Put 4.00 4.10B 4.00 4.10B -.35 4.05 9 425
1925 Put 4.15 4.15 4.15 4.15 -.40 4.10 20 512
1930 Put 4.10 4.30B 4.10 4.25A -.40 4.20 26 219
1940 Put 4.30 4.45B 4.25 4.40B -.40 4.35 54 283
1950 Put 4.70 4.70 4.55 4.55 -.45 4.50 31 6,171
1960 Put - - 4.75A 4.80B -.55 4.70 226 660
1970 Put - - 4.95A 5.00B -.65 4.85 0 93
1975 Put - - 5.25A 5.25A -.55 4.95 0 3,202
1980 Put 5.25 5.25 5.25 5.25 -.50 5.00 110 972
1990 Put 5.50 5.50 5.50 5.50 -.50 5.25 1 439
2000 Put 5.75 5.75 5.75 5.75 -.50 5.50 40 6,469
2010 Put - - 6.00A 6.00A -.50 5.75 0 273
2020 Put - - 6.00A 6.00A -.50 6.00 0 273
2025 Put - - 6.25A 6.25A -.50 6.00 0 573
2030 Put - - 6.25A 6.25A -.50 6.25 0 442
2040 Put - - 6.50A 6.50A -.50 6.50 0 608
2050 Put - - 6.75A 6.75A -.50 6.75 2 5,796
2060 Put - - 7.25A 7.25A -.50 7.00 0 709
2070 Put - - 7.50A 7.50A -.50 7.50 9 259
2075 Put 8.00 8.00 7.50A 7.50A -.50 7.50 1 557
2080 Put - - 7.75A 7.75A -.50 7.75 0 1,115
2090 Put - - 8.00A 8.00A -.50 8.00 0 899
2100 Put 8.50 8.50 8.00 8.25B -.50 8.25 99 8,028
2110 Put 8.50 8.75 8.50 8.75 -.50 8.75 316 499
2120 Put 9.00 9.00 9.00 9.00 -.50 9.00 100 222
2125 Put - - 9.25A 9.25A -.50 9.25 126 4,413
2130 Put 9.50 9.50 9.50 9.50 -.50 9.50 1 178
2140 Put 9.75 9.75 9.75 9.75 -.75 9.75 18 634
2150 Put 10.00 10.50B 10.00 10.25 -.50 10.25 69 9,129
2160 Put - - 10.50A 10.50A -.75 10.50 0 724
2170 Put 11.00 11.00 11.00 11.00 -.75 11.00 10 1,439
2175 Put 11.25 11.50 11.25 11.25 -.75 11.25 29 6,051
2180 Put - - 11.50A 11.50A -.75 11.50 0 663
2190 Put - - 12.00A 12.00A -.75 12.00 0 751
2200 Put 12.50 12.50 12.25 12.25 -1.00 12.25 251 13,436
2210 Put 12.75 12.75 12.75 12.75 -1.25 12.75 5 1,106
2220 Put - - 13.50A 13.50A -1.25 13.25 0 735
2225 Put 13.75 13.75 13.75 13.75 -1.25 13.50 39 1,899
2230 Put - - 14.00A 14.00A -1.00 14.00 0 1,044
2240 Put 14.75 14.75 14.50A 14.50A -1.25 14.50 166 833
2245 Put - - 14.75A 14.75A -1.25 14.75 0 269
2250 Put 15.25 15.25 15.00 15.00A -1.25 15.00 99 4,017
2255 Put - - 15.50A 15.50A -1.00 15.50 0 506
2260 Put 16.00 16.00 15.75A 15.75A -1.25 15.75 278 1,902
2265 Put - - 16.00A 16.00A -1.25 16.00 0 237
2270 Put - - 16.25A 16.25A -1.00 16.50 9 610
2275 Put 17.00 17.00 16.75A 16.75A -1.25 16.75 72 3,325
2280 Put - - 17.00A 17.00A -1.25 17.00 20 221
2285 Put 17.75 17.75 17.25A 17.25A -1.25 17.50 100 100
2290 Put - - 17.75A 17.75A -1.25 17.75 0 346
2295 Put 18.50 18.50 18.00A 18.00A -1.50 18.00 37 137
2300 Put 19.00 19.25 18.50 18.50A -1.50 18.50 119 15,193
2305 Put 19.00 19.25B 18.75 18.75A -1.25 19.00 37 250
2310 Put 19.50 20.00 19.25A 19.25A -1.50 19.25 323 987
2315 Put - - 19.75A 19.75A -1.25 19.75 0 279
2320 Put 20.25 20.50 20.00 20.00A -1.50 20.00 293 924
2325 Put 21.25 21.25 20.50 20.50 -1.50 20.50 73 2,592
2330 Put - - 21.00A 21.00A -1.50 21.00 0 563
2335 Put 21.25 21.50B 21.25 21.25A -1.50 21.50 28 278
2340 Put - - 21.75A 21.75A -1.50 22.00 0 463
2345 Put - - 22.25A 22.25A -1.50 22.50 0 247
2350 Put 23.00 24.25 22.75 22.75A -2.00 22.75 360 4,766
2355 Put - - 23.25A 23.25A -2.00 23.25 0 151
2360 Put - - 23.75A 23.75A -2.00 23.75 226 843
2365 Put - - 24.25A 24.25A -2.25 24.25 0 183
2370 Put - - 24.75A 24.75A -2.25 24.75 9 582
2375 Put 26.50 26.50 25.25A 25.25A -2.00 25.50 4 1,505
2380 Put - - 25.75A 25.75A -2.25 26.00 0 337
2385 Put - - 26.50A 26.50A -2.25 26.50 0 87
2390 Put - - 27.00A 27.00A -2.50 27.00 1 546
2395 Put 29.25 29.25 27.50A 27.50A -2.25 27.75 6 54
2400 Put 30.00 30.00 28.00 28.00 -2.50 28.25 467 17,767
2405 Put 29.50 30.25B 28.75A 28.75A -2.50 29.00 4 110
2410 Put - - 29.50A 29.50A -2.50 29.50 0 274
2415 Put - - 30.00A 30.00A -2.50 30.25 0 487
2420 Put 31.00 31.00 30.75 31.00 -2.50 31.00 5 2,016
2425 Put 32.00 32.00 31.50 31.50A -2.50 31.75 2,084 956
2430 Put 33.25 33.25 32.25A 32.25A -2.50 32.50 11 1,070
2435 Put - - 33.00A 33.00A -3.00 33.00 0 137
2440 Put 34.25 34.25 33.75A 33.75A -3.00 33.75 41 553
2445 Put - - 34.50A 34.50A -3.25 34.50 0 270
2450 Put 37.25 37.75 35.25A 35.25A -3.00 35.50 90 1,740
2455 Put - - 36.00A 36.00A -3.25 36.25 0 140
2460 Put - - 37.00A 37.00A -3.50 37.00 256 989
2465 Put - - 37.75A 37.75A -3.50 38.00 0 45
2470 Put - - 38.75A 38.75A -3.50 38.75 0 417
2475 Put - - 39.50A 39.50A -3.50 39.75 102 970
2480 Put - - 40.50A 40.50A -3.75 40.75 0 376
2485 Put - - 41.50A 41.50A -3.75 41.75 0 31
2490 Put - - 42.50A 42.50A -3.75 42.75 0 206
2495 Put - - 43.50A 43.75B -3.75 43.75 0 150
2500 Put 46.00 47.50B 44.50 44.50 -3.75 45.00 235 3,000
2505 Put 48.00 48.25B 45.75A 45.75A -4.00 46.00 20 463
2510 Put - - 47.00A 47.00A -4.25 47.00 0 152
2515 Put 49.25 50.00B 48.00A 48.25B -4.75 48.00 10 219
2520 Put 51.75 52.00B 49.25A 49.25A -4.75 49.25 21 177
2525 Put 52.25 52.25 50.50A 50.75B -5.00 50.50 94 881
2530 Put 54.75 54.75 51.75A 52.00B -5.00 52.00 1 269
2535 Put 54.75 55.50B 53.25A 53.25A -5.25 53.25 19 73
2540 Put 57.00 57.00 54.50A 54.75 -5.25 54.75 44 174
2545 Put 56.75 57.00B 56.00A 56.25B -5.25 56.25 8 94
2550 Put 59.75 61.25B 57.50A 57.75B -5.25 57.75 355 958
2555 Put - - 59.00A 59.25B -5.50 59.25 0 60
2560 Put 62.75 62.75 60.75A 60.75A -5.50 61.00 32 143
2565 Put - - 62.25A 62.50B -6.00 62.50 0 29
2570 Put 66.25 66.25 64.00A 64.25B -6.00 64.25 95 88
2575 Put 66.25 67.00B 65.75A 66.00B -6.25 66.00 19 70
2580 Put 71.00 72.00B 67.75A 67.75A -6.50 67.75 7 303
2585 Put 72.00 74.25B 69.75A 69.75A -6.75 69.75 2 1
2590 Put 75.50 75.50 71.75A 71.75A -7.00 71.75 8 12
2595 Put - - 73.75A 73.75A -7.25 73.75 0 21
2600 Put 78.75 79.50B 75.75A 75.75A -7.50 75.75 16 554
2605 Put - - 78.00A 78.00A -7.75 78.00 0 0
2610 Put - - 80.25A 80.25A -7.50 80.50 0 2
2615 Put - - 82.75A 82.75A -8.00 82.75 0 2
2620 Put - - 85.50A 85.50A -8.00 85.25 1 3
2625 Put - - 88.00A 88.00A -8.25 87.75 0 46
2630 Put - - 90.75A 90.75A -8.50 90.50 0 12
2635 Put - - 93.25A 93.25A -8.75 93.25 0 0
2640 Put - - 96.25A 96.25A -9.00 96.00 0 52
2645 Put - - 99.00A 99.00A -9.00 99.00 0 0
2650 Put - - 102.00A 102.00A -9.25 102.00 0 406
2655 Put - - 105.00A 105.00A -9.50 105.00 0 0
2660 Put - - 108.25A 108.25A -9.75 108.25 0 0
2665 Put - - 111.50A 111.50A -10.00 111.50 0 0
2670 Put - - 115.00A 115.00A -10.00 115.00 0 0
2675 Put - - 118.50A 118.50A -10.00 118.50 0 250
2680 Put - - 122.00A 122.00A -10.25 122.00 0 90
2685 Put - - 125.75A 125.75A -10.50 125.75 0 0
2690 Put - - 129.50A 129.50A -10.50 129.50 0 84
2695 Put - - 133.25A 133.25A -10.75 133.25 0 0
2700 Put - - 137.25A 137.25A -11.25 137.00 0 125
2705 Put - - 141.25A 141.25A -11.50 141.00 0 0
2710 Put - - 145.25A 145.25A -11.75 145.00 0 1
2715 Put - - 149.50A 149.50A -12.00 149.00 0 0
2720 Put - - 153.75A 153.75A -12.00 153.50 0 1
2725 Put - - 158.00A 158.00A -12.50 157.50 0 3
2730 Put - - 162.50A 162.50A -12.50 162.00 0 1
2735 Put - - 166.75A 166.75A -12.50 166.50 0 0
2740 Put - - 171.25A 171.25A -12.50 171.00 0 1
2745 Put - - 175.75A 175.75A -12.50 175.50 0 0
2750 Put - - 180.50A 180.50A -12.75 180.00 0 28
2755 Put - - 185.00A 185.00A -12.75 184.50 0 0
2760 Put - - 189.75A 189.75A -12.75 189.25 0 1
2765 Put - - 194.25A 194.25A -12.75 194.00 0 0
2770 Put - - 199.00A 199.00A -12.75 198.75 0 7
2775 Put - - 203.75A 203.75A -13.00 203.50 0 1
2780 Put - - 208.50A 208.50A -13.25 208.00 0 0
2785 Put - - 213.25A 213.25A -13.00 213.00 0 0
2790 Put - - 218.25A 218.25A -13.00 217.75 0 5
2795 Put - - 223.00A 223.00A -13.25 222.50 0 0
2800 Put - - 227.75A 227.75A -13.25 227.25 0 41
2805 Put - - 232.75A 232.75A -13.25 232.25 0 0
2810 Put - - 237.50A 237.50A -13.50 237.00 0 0
2820 Put - - 247.25A 247.25A -13.50 246.75 0 0
2825 Put - - 252.25A 252.25A -13.25 251.75 0 0
2830 Put - - 257.00A 257.00A -13.50 256.50 0 0
2840 Put - - 273.50A 273.50A -13.50 266.50 0 0
2850 Put - - - - -13.25 276.50 0 0
2860 Put - - - - -13.50 286.25 0 0
2870 Put - - - - -13.50 296.00 0 0
2875 Put - - - - -13.50 301.00 0 0
2880 Put - - - - -13.50 306.00 0 0
2890 Put - - - - -13.50 316.00 0 0
2900 Put - - - - -13.50 326.00 0 26
2910 Put - - - - -13.25 336.00 0 0
2920 Put - - - - -13.50 345.75 0 0
2925 Put - - - - -13.50 350.75 0 0
2930 Put - - - - -13.50 355.75 0 0
2940 Put - - - - -13.50 365.75 0 0
2950 Put - - - - -13.50 375.75 0 0
2960 Put - - - - -13.50 385.50 0 0
2970 Put - - - - -13.50 395.50 0 0
2975 Put - - - - -13.50 400.50 0 0
2980 Put - - - - -13.50 405.50 0 0
2990 Put - - - - -13.50 415.50 0 0
3000 Put - - - - -13.50 425.50 0 30
3010 Put - - - - -13.50 435.50 0 0
3020 Put - - - - -13.50 445.50 0 0
3025 Put - - - - -13.50 450.50 0 0
3030 Put - - - - -13.50 455.50 0 0
3040 Put - - - - -13.50 465.50 0 0
3050 Put - - - - -13.50 475.50 0 0
3075 Put - - - - -13.50 500.50 0 0
3100 Put - - - - -13.50 525.50 0 0
3125 Put - - - - -13.50 550.50 0 0
3150 Put - - - - -13.50 575.50 0 0
3175 Put - - - - -13.50 600.50 0 0
3200 Put - - - - -13.50 625.50 0 348
3225 Put - - - - -13.50 650.50 0 0
3250 Put - - - - -13.50 675.50 0 0
3275 Put - - - - -13.50 700.50 0 0
3300 Put - - - - -13.50 725.50 0 0
3325 Put - - - - -13.50 750.50 0 0
3350 Put - - - - -13.50 775.50 0 0
3375 Put - - - - -13.50 800.50 0 0
3400 Put - - - - -13.50 825.50 0 0
3425 Put - - - - -13.50 850.50 0 0
3450 Put - - - - -13.50 875.50 0 0
3475 Put - - - - -13.50 900.50 0 0
3500 Put - - - - -13.50 925.50 0 0
3525 Put - - - - -13.50 950.50 0 0
3550 Put - - - - -13.50 975.50 0 0
3575 Put - - - - -13.50 1000.50 0 0
3600 Put - - - - -13.50 1025.50 0 0
Total 13,695 362,423