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
950 Call - - - - +11.75 1705.50 0 0
975 Call - - - - +11.75 1680.50 0 3
1000 Call - - - - +11.75 1655.50 0 0
1025 Call - - - - +11.75 1630.50 0 0
1050 Call - - - - +11.75 1605.50 0 0
1075 Call - - - - +11.75 1580.50 0 0
1100 Call - - - - +11.75 1555.50 0 0
1125 Call - - - - +11.75 1530.50 0 0
1150 Call - - - - +11.75 1505.50 0 0
1175 Call - - - - +11.75 1480.50 0 0
1200 Call - - - - +11.75 1455.50 0 0
1225 Call - - - - +11.75 1430.50 0 0
1250 Call - - - - +11.75 1405.50 0 0
1275 Call - - - - +11.75 1380.50 0 0
1300 Call - - - - +11.75 1355.50 0 0
1325 Call - - - - +11.75 1330.50 0 0
1350 Call - - - - +11.75 1305.50 0 0
1375 Call - - - - +11.75 1280.50 0 0
1400 Call - - - - +11.75 1255.50 0 0
1425 Call - - - - +11.75 1230.50 0 0
1450 Call - - - - +11.75 1205.50 0 0
1475 Call - - - - +11.75 1180.50 0 0
1500 Call - - - - +11.75 1155.50 0 0
1525 Call - - - - +11.75 1130.50 0 0
1550 Call - - - - +11.75 1105.50 0 0
1560 Call - - - - +11.75 1095.50 0 0
1570 Call - - - - +11.75 1085.50 0 0
1575 Call - - - - +11.75 1080.50 0 1
1580 Call - - - - +11.75 1075.50 0 0
1590 Call - - - - +11.75 1065.50 0 0
1600 Call - - - - +11.75 1055.50 0 0
1610 Call - - - - +11.50 1045.50 0 0
1620 Call - - - - +11.50 1035.50 0 1
1625 Call - - - - +11.50 1030.50 0 0
1630 Call - - - - +11.50 1025.50 0 1
1640 Call - - - - +11.50 1015.50 0 0
1650 Call - - - - +11.50 1005.50 0 72
1660 Call - - - - +11.50 995.50 0 86
1670 Call - - - - +11.50 985.50 0 0
1675 Call - - - - +11.25 980.50 0 89
1680 Call - - - - +11.50 975.75 0 0
1690 Call - - - - +11.50 965.75 0 0
1700 Call - - - - +11.25 955.75 0 0
1710 Call - - - - +11.25 945.75 0 84
1720 Call - - - - +11.50 936.00 0 0
1725 Call - - - - +11.50 931.00 0 0
1730 Call - - - - +11.50 926.00 0 501
1740 Call - - - - +11.25 916.00 0 0
1750 Call - - - - +11.25 906.25 0 0
1760 Call - - - - +11.25 896.25 0 0
1770 Call - - - - +11.50 886.50 0 0
1775 Call - - - - +11.25 881.50 0 0
1780 Call - - - - +11.25 876.50 0 84
1790 Call - - - - +11.00 866.50 0 0
1800 Call - - - - +11.25 856.75 0 0
1810 Call - - - - +11.25 847.00 0 0
1820 Call - - - - +11.25 837.00 0 0
1825 Call - - - - +11.00 832.00 0 0
1830 Call - - - - +11.25 827.25 0 0
1840 Call - - - - +11.00 817.25 0 0
1850 Call - - - - +11.25 807.50 0 3
1860 Call - - - - +11.25 797.75 0 5
1870 Call - - - - +11.00 787.75 0 1
1875 Call - - - - +11.00 783.00 0 1
1880 Call - - - - +11.00 778.00 0 1
1890 Call - - - - +11.00 768.25 0 0
1900 Call - - - - +11.00 758.50 0 3
1910 Call - 743.00B - 743.00B +11.25 748.75 0 3
1920 Call - 739.25B - 736.75B +11.00 739.00 0 0
1925 Call - 734.50B - 733.50A +11.00 734.00 0 0
1930 Call - 729.50B - 728.75A +10.75 729.00 0 2
1940 Call - 719.75B - 719.00A +10.75 719.25 0 2
1950 Call - 710.00B - 709.25A +10.75 709.50 0 2
1960 Call - 700.25B - 699.50A +10.75 699.75 0 1
1970 Call - 690.50B - 689.75A +10.75 690.00 0 1
1975 Call - 685.75B - 684.75A +10.75 685.25 0 2
1980 Call - 680.75B - 680.00A +11.00 680.50 0 2
1990 Call - 671.00B - 670.25A +10.75 670.75 0 1
2000 Call - 661.50B - 660.50A +10.75 661.00 0 2
2010 Call - 651.75B - 651.00A +11.00 651.50 0 0
2020 Call - 642.00B - 641.25A +10.75 641.75 0 0
2025 Call - 637.25B - 636.50A +10.75 637.00 0 2
2030 Call - 632.50B - 631.50A +10.50 632.00 0 0
2040 Call - 622.75B - 622.00A +10.50 622.50 0 0
2050 Call - 613.25B - 612.25A +10.50 612.75 0 1
2060 Call - 603.50B - 602.75A +10.50 603.25 0 0
2070 Call - 594.00B - 593.00A +10.50 593.50 0 0
2075 Call - 589.00B - 588.25A +10.25 588.75 0 0
2080 Call - 584.25B - 583.50A +10.50 584.00 0 0
2090 Call - 574.75B - 574.00A +10.50 574.50 0 0
2100 Call - 565.25B - 564.25A +10.25 564.75 0 6
2110 Call - 555.75B - 554.75A +10.25 555.25 0 0
2120 Call - 546.00B - 545.25A +10.25 545.75 0 0
2125 Call - 541.25B - 540.50A +10.25 541.00 0 0
2130 Call - 536.50B - 535.75A +10.00 536.00 0 203
2140 Call - 527.00B - 526.25A +10.00 526.50 0 3
2150 Call - 517.50B - 516.75A +10.00 517.00 0 6
2160 Call - 508.25B - 507.25A +10.25 507.75 0 5
2170 Call - 498.75B - 497.75A +10.00 498.25 0 128
2175 Call - 494.00B - 493.25B +10.00 493.50 0 0
2180 Call - 489.25B - 488.50A +10.00 488.75 0 1
2190 Call - 479.75B - 479.00A +10.00 479.50 0 21
2200 Call - 470.50B 458.75A 469.75B +10.00 470.00 0 21
2210 Call - 461.00B 449.25A 460.25A +10.00 460.75 0 0
2220 Call - 451.75B 440.25A 451.00B +9.75 451.25 0 3
2225 Call - 447.00B 435.50A 446.25A +10.00 446.75 0 0
2230 Call - 442.50B 431.00A 441.50A +10.00 442.00 0 0
2240 Call - 433.00B 421.75A 432.25A +10.00 432.75 0 366
2250 Call - 423.75B 412.25A 423.00A +10.00 423.50 0 47
2260 Call - 414.50B 403.00A 413.75A +9.75 414.25 0 1
2270 Call - 405.25B 394.00A 404.50A +9.75 405.00 0 5
2275 Call - 400.75B 389.25A 400.00B +9.75 400.25 0 13
2280 Call - 396.00B 384.75A 395.25A +9.75 395.75 0 12
2290 Call - 387.00B 375.75A 386.00A +9.50 386.50 0 31
2300 Call - 377.75B 366.50A 377.00B +9.75 377.50 0 104
2310 Call - 368.50B 357.50A 368.00B +9.50 368.25 0 126
2320 Call - 359.50B 348.75A 358.75B +9.25 359.00 0 17
2325 Call - 355.00B 344.00A 354.50B +9.25 354.50 0 108
2330 Call - 350.50B 339.50A 350.00B +9.25 350.00 0 95
2340 Call - 341.50B 330.75A 340.75B +9.25 341.00 70 33
2350 Call - 332.50B 321.75A 331.75B +9.25 332.00 0 629
2360 Call - 323.50B 313.00A 322.75B +9.00 323.00 0 23
2370 Call - 314.50B 304.00A 314.00B +9.00 314.00 0 12
2375 Call - 310.00B 299.50A 309.25B +8.75 309.50 0 60
2380 Call - 305.50B 295.00A 305.00B +8.75 305.00 0 185
2390 Call - 296.75B 286.25A 296.25B +8.75 296.25 0 588
2400 Call - 287.75B 277.50A 287.00B +8.75 287.50 1,773 1,791
2410 Call - 279.00B 269.00A 278.25B +8.75 278.75 0 18
2420 Call - 270.25B 260.25A 269.50B +8.50 270.00 0 74
2425 Call - 266.00B 256.00A 265.25B +8.50 265.75 0 233
2430 Call - 261.75B 251.75A 261.00B +8.50 261.50 0 680
2440 Call - 253.00B 243.25A 252.25B +8.50 252.75 1,316 1,158
2450 Call - 244.50B 234.75A 244.00B +8.25 244.25 3,089 6,121
2460 Call - 236.00B 226.25A 235.50B +8.25 235.75 0 269
2470 Call - 227.50B 218.25A 226.75B +8.25 227.25 0 592
2475 Call - 223.25B 214.00A 222.75B +8.00 223.00 0 832
2480 Call - 219.00B 210.00A 218.50B +8.00 218.75 0 516
2490 Call - 210.75B 201.75A 210.00B +8.00 210.50 0 518
2500 Call - 202.50B 193.50A 201.75B +7.75 202.25 0 1,014
2510 Call - 194.25B 185.25A 193.75B +7.75 194.00 0 680
2520 Call - 186.25B 177.50A 185.75B +7.75 186.00 333 426
2525 Call - 182.00B 173.50A 181.50B +7.50 181.75 0 955
2530 Call - 178.00B 169.50A 177.50B +7.25 177.75 701 7,912
2540 Call - 170.25B 161.75A 169.75B +7.50 170.00 0 391
2550 Call - 162.25B 154.00A 161.75B +7.00 162.00 1 851
2560 Call 151.25 154.50B 146.50A 154.00B +7.00 154.25 4 324
2570 Call - 147.00B 139.00A 146.25B +6.75 146.50 0 1,213
2575 Call - 143.00B 135.25A 142.50B +6.75 142.75 0 1,050
2580 Call - 139.25B 131.50A 138.75B +6.50 139.00 0 359
2590 Call - 131.75B 124.50A 131.25B +6.50 131.50 0 332
2600 Call 123.00 124.50B 117.25A 124.25B +6.25 124.25 11 3,040
2610 Call 117.75 117.75 110.25A 117.00B +6.00 117.00 15 221
2620 Call 110.50 110.50 103.50A 110.00B +6.00 110.00 19 854
2625 Call 107.00 107.00 100.00A 106.50B +6.00 106.50 12 357
2630 Call 103.50 103.75 96.50A 103.00B +5.75 103.00 13 1,272
2640 Call - 96.75B 90.00A 96.25B +5.75 96.25 80 1,309
2650 Call 86.25 90.25B 83.75A 89.50B +5.25 89.50 48 2,562
2660 Call - 83.75B 77.50A 83.00B +5.00 83.00 0 929
2670 Call - 77.50B 71.50A 76.75B +4.75 76.75 0 611
2675 Call - 74.50B 68.50A 73.75B +4.75 73.75 200 597
2680 Call - 71.50B 65.75A 70.75B +4.50 70.75 0 354
2690 Call 62.75 65.50B 60.25A 65.00B +4.25 65.00 6 825
2700 Call 58.00 60.00B 54.75A 59.25B +4.00 59.25 114 2,617
2710 Call - 54.50B 49.75A 54.00B +4.00 54.00 0 639
2720 Call - 49.25B 45.00A 49.00B +3.50 48.75 0 851
2725 Call - 47.00B 42.75A 46.50B +3.50 46.50 0 1,850
2730 Call - 44.50B - 44.00B +3.50 44.00 10 479
2740 Call 40.00 40.00 38.75A 39.50B +3.25 39.50 28 847
2750 Call - 35.50B 32.00A 35.25B +3.00 35.25 42 1,328
2760 Call 30.50 31.50B 30.50 31.25B +2.75 31.25 16 2,095
2770 Call 27.75 28.00 27.00A 27.50B +2.50 27.50 37 283
2775 Call 26.00 26.00 23.25A 25.75B +2.25 25.75 30 1,195
2780 Call 22.25 24.50 22.25 24.00 +2.25 24.00 100 3,079
2790 Call 19.25 21.25B 19.25 20.75B +2.00 21.00 20 581
2800 Call 16.75 18.50B 16.75 18.00B +1.75 18.25 81 3,363
2810 Call 14.50 15.75B 14.25 15.50A +1.50 15.50 61 680
2820 Call 12.75 13.50B 12.75 13.25A +1.50 13.50 353 1,383
2825 Call - 12.50B - 12.25A +1.50 12.50 1 1,129
2830 Call 11.00 11.50B 11.00 11.25B +1.25 11.50 1 920
2840 Call - 9.75B - 9.75B +1.25 9.75 0 399
2850 Call - 8.25B - 8.25B +1.00 8.25 3 694
2860 Call - 7.00B - 7.00B +.75 7.00 0 203
2870 Call - 5.75B - 5.75B +.75 6.00 3 83
2875 Call - 5.50B - 5.50B +.70 5.50 0 862
2880 Call - 5.00B - 5.00B +.55 5.00 0 319
2890 Call - 4.30B - 4.30B +.45 4.25 0 196
2900 Call - 3.65B - 3.65B +.35 3.65 0 843
2910 Call - 3.15B - 3.15B +.30 3.15 0 22
2920 Call - 2.75B - 2.75B +.25 2.75 0 2
2925 Call - 2.55B - 2.55B +.20 2.55 0 32
2930 Call - 2.40B - 2.40B +.20 2.40 0 20
2940 Call - 2.15B - 2.15B +.20 2.15 0 71
2950 Call - 1.95B - 1.95B +.20 1.95 0 741
2960 Call - 1.75B - 1.75B +.15 1.75 0 60
2970 Call - 1.60B - 1.60B +.15 1.60 0 100
2975 Call - 1.55B - 1.55B +.20 1.55 0 170
2980 Call - 1.50B - 1.50B +.20 1.50 0 206
2990 Call - 1.35B - 1.35B +.15 1.35 0 477
3000 Call - 1.25B - 1.25B +.20 1.25 0 84
3010 Call - 1.15B - 1.15B +.20 1.15 0 296
3020 Call - 1.05B - 1.05B +.15 1.05 0 71
3025 Call - 1.05B - 1.05B +.15 1.00 0 211
3030 Call - 1.00B - 1.00B +.15 .95 0 0
3040 Call - .90B - .90B +.20 .90 0 107
3050 Call - .80B - .80B +.15 .80 0 240
3060 Call - .75B - .75B +.15 .75 0 0
3070 Call - .65B - .65B +.10 .65 0 0
3075 Call - .65B - .65B +.15 .65 0 90
3080 Call - .60B - .60B +.10 .60 0 0
3090 Call - .55B - .55B +.10 .55 0 0
3100 Call - .50B - .50B +.10 .50 0 1,671
3110 Call - .40B - .40B +.10 .45 0 0
3120 Call - - - - +.05 .40 0 0
3125 Call - .35B - .35B +.05 .35 0 160
3130 Call - - - - +.05 .35 0 0
3140 Call - .30B - .30B +.05 .30 0 0
3150 Call - - - - UNCH .25 0 160
3175 Call - - - - UNCH .20 0 654
3200 Call - - - - -.05 .15 0 300
3225 Call - - - - UNCH .15 0 0
3250 Call - - - - -.05 .10 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 70
3375 Call - - - - UNCH .10 0 0
3400 Call - - - - UNCH .10 0 70
3425 Call - - - - UNCH .10 0 70
3450 Call - - - - UNCH .10 0 0
3475 Call - - - - UNCH .10 0 0
3500 Call - - - - UNCH .10 0 0
3525 Call - - - - UNCH .10 0 0
3550 Call - - - - UNCH .10 0 140
3575 Call - - - - UNCH .10 0 0
3600 Call - - - - UNCH .10 0 90
950 Put - - - - UNCH .15 0 11
975 Put - - - - -.05 .15 0 11
1000 Put - - - - UNCH .20 0 553
1025 Put - - - - -.05 .20 0 151
1050 Put - - - - UNCH .25 0 100
1075 Put - - - - UNCH .30 0 250
1100 Put .25 .25 .25 .25 -.05 .30 1 880
1125 Put - - - - -.05 .35 0 389
1150 Put - - - - -.05 .40 0 792
1175 Put - - - - UNCH .45 0 233
1200 Put - - - - -.05 .45 0 358
1225 Put - - - - -.10 .50 0 350
1250 Put - - - - -.10 .55 0 211
1275 Put - - - - -.10 .60 0 69
1300 Put .80 .80 .75A .75A -.05 .70 1 249
1325 Put - - - - -.05 .75 0 239
1350 Put - - - - -.05 .80 0 148
1375 Put - - - - -.10 .85 0 248
1400 Put - - - - -.05 .95 0 141
1425 Put - - - - -.05 1.05 0 120
1450 Put - - 1.20A 1.20A -.10 1.15 0 74
1475 Put - - 1.30A 1.30A -.10 1.25 1 521
1500 Put - - 1.40A 1.40A -.15 1.35 0 480
1525 Put - - 1.55A 1.55A -.15 1.50 2 896
1550 Put - - 1.70A 1.70A -.15 1.65 0 535
1560 Put - - 1.75A 1.75A -.20 1.70 0 126
1570 Put - - 1.80A 1.80A -.20 1.75 0 153
1575 Put - - 1.85A 1.85A -.20 1.80 0 172
1580 Put - - 1.85A 1.85A -.20 1.80 0 75
1590 Put - - 1.95A 1.95A -.20 1.90 0 191
1600 Put - - 2.00A 2.00A -.20 1.95 0 1,096
1610 Put - - 2.10A 2.10A -.15 2.05 0 97
1620 Put - - 2.15A 2.15A -.20 2.10 0 278
1625 Put - - 2.20A 2.20A -.20 2.15 0 206
1630 Put - - 2.25A 2.25A -.20 2.20 0 12
1640 Put - - 2.35A 2.35A -.25 2.25 0 193
1650 Put - - 2.40A 2.40A -.25 2.35 0 1,113
1660 Put - - 2.50A 2.50A -.25 2.45 0 383
1670 Put - - 2.60A 2.60A -.25 2.55 0 85
1675 Put - - 2.65A 2.65A -.30 2.55 0 81
1680 Put - - 2.70A 2.70A -.30 2.60 0 101
1690 Put - - 2.80A 2.80A -.25 2.75 118 142
1700 Put - - 2.90A 2.90A -.30 2.85 864 1,717
1710 Put - - 3.00A 3.00A -.30 2.95 0 434
1720 Put - - 3.10A 3.10A -.35 3.05 0 961
1725 Put - - 3.20A 3.20A -.30 3.15 0 143
1730 Put 3.25 3.30B 3.25 3.25A -.35 3.20 2 116
1740 Put - - 3.35A 3.35A -.35 3.30 0 190
1750 Put - - 3.50A 3.50A -.35 3.45 0 1,634
1760 Put - - 3.60A 3.60A -.40 3.55 0 429
1770 Put - - 3.75A 3.75A -.40 3.70 0 1,090
1775 Put - - 3.80A 3.80A -.40 3.75 0 591
1780 Put - - 3.90A 3.90A -.45 3.80 0 94
1790 Put 4.10 4.20B 4.00A 4.00A -.45 3.95 1 53
1800 Put 4.30 4.35B 4.15A 4.15A -.45 4.10 155 2,837
1810 Put - - 4.35A 4.35A -.50 4.25 0 606
1820 Put - - 4.50A 4.50A -.50 4.40 0 854
1825 Put 4.65 4.65 4.55A 4.55A -.50 4.50 200 140
1830 Put 4.75 4.75 4.65A 4.65A -.40 4.60 142 301
1840 Put - - 4.85A 4.85A -.50 4.75 0 1,105
1850 Put 5.00 5.00 5.00 5.00 -.55 4.95 3 1,660
1860 Put - - 5.25A 5.25A -.75 5.00 0 714
1870 Put 5.50 5.50 5.50 5.50 -.75 5.25 28 9
1875 Put - - 5.50A 5.50A -.50 5.50 0 1,250
1880 Put - - 5.75A 5.75A -.50 5.50 0 507
1890 Put - - 6.00A 6.00A -.50 5.75 0 500
1900 Put - - 6.00A 6.00A -.50 6.00 0 1,657
1910 Put - - 6.25A 6.25A -.75 6.00 0 234
1920 Put 6.50 6.50 6.50 6.50 -.75 6.25 33 204
1925 Put 6.75 6.75 6.75 6.75 -.50 6.50 18 1,318
1930 Put - - 6.75A 6.75A -.75 6.50 0 199
1940 Put - - 7.00A 7.00A -.75 6.75 0 1,099
1950 Put - - 7.25A 7.25A -.75 7.00 0 772
1960 Put - - 7.50A 7.50A -.75 7.25 0 305
1970 Put - - 7.75A 7.75A -1.00 7.50 0 2,009
1975 Put - - 8.00A 8.00A -.75 7.75 243 6,690
1980 Put - - 8.00A 8.00A -.50 8.00 0 148
1990 Put - - 8.25A 8.25A -.75 8.25 0 250
2000 Put - - 8.75A 8.75A -.75 8.50 0 5,612
2010 Put - - 9.00A 9.00A -.75 8.75 0 366
2020 Put 9.50 9.50 9.25 9.25 -1.00 9.00 12 277
2025 Put - - 9.50A 9.50A -1.00 9.25 0 385
2030 Put - - 9.50A 9.50A -1.00 9.50 0 212
2040 Put - - 10.00A 10.00A -1.25 9.75 0 669
2050 Put 11.25 11.25 10.25A 10.25A -1.25 10.00 1 2,058
2060 Put - - 10.75A 10.75A -1.25 10.50 0 1,144
2070 Put - - 11.00A 11.00A -1.25 10.75 243 1,385
2075 Put - - 11.25A 11.25A -1.25 11.00 1 352
2080 Put 11.50 11.50 11.50 11.50 -1.25 11.25 1 215
2090 Put - - 11.75A 11.75A -1.50 11.50 0 338
2100 Put - - 12.25A 12.25A -1.25 12.00 750 6,736
2110 Put - - 12.75A 12.75A -1.25 12.50 0 333
2120 Put 13.50 13.50 13.00A 13.00A -1.50 12.75 1 1,053
2125 Put 13.25 13.25 13.25 13.25 -1.50 13.00 531 3,813
2130 Put - - 13.50A 13.50A -1.50 13.25 0 289
2140 Put - - 14.00A 14.00A -1.50 13.75 0 455
2150 Put - - 14.50A 14.50A -1.50 14.25 1,280 3,549
2160 Put - - 15.00A 15.00A -1.50 14.75 0 319
2170 Put - - 15.50A 15.50A -1.50 15.25 0 327
2175 Put - - 15.75A 15.75A -1.50 15.50 0 1,234
2180 Put - - 16.00A 16.00A -1.50 15.75 0 301
2190 Put - - 16.75A 16.75A -1.50 16.50 2 666
2200 Put 17.50 17.50 17.25A 17.25A -1.50 17.00 204 4,655
2210 Put 18.50 18.50 17.75A 17.75A -1.75 17.50 10 4,183
2220 Put - - 18.50A 18.50A -1.50 18.25 0 1,594
2225 Put - - 18.75A 18.75A -1.50 18.50 0 2,189
2230 Put - - 19.00A 19.00A -1.75 18.75 0 2,714
2240 Put - - 19.75A 19.75A -1.75 19.50 0 1,423
2250 Put 21.25 21.25 20.25 20.25 -1.75 20.25 32 3,730
2260 Put - - 21.00A 21.00A -1.50 21.00 0 571
2270 Put 22.00 22.00 21.75A 21.75A -2.00 21.50 22 616
2275 Put 22.50 22.75B 22.25A 22.25A -1.75 22.00 66 3,863
2280 Put - - 22.50A 22.50A -2.00 22.25 0 3,414
2290 Put - - 23.25A 23.25A -2.00 23.00 0 1,407
2300 Put 25.00 25.00 24.00A 24.00A -2.00 24.00 61 7,629
2310 Put 25.75 25.75 25.00A 25.00A -2.00 24.75 30 2,147
2320 Put 26.50 26.75B 25.75A 25.75A -2.25 25.50 20 507
2325 Put 27.00 27.25B 26.25A 26.25A -2.25 26.00 9 1,172
2330 Put 27.75 28.00 26.75A 26.75A -2.25 26.50 108 314
2340 Put 28.75 29.00B 27.50A 27.50A -2.50 27.25 30 307
2350 Put 30.00 30.00 28.50A 28.50A -2.50 28.25 1,032 3,722
2360 Put - - 29.50A 29.50A -2.50 29.25 0 371
2370 Put - - 30.50A 30.50A -2.50 30.25 0 369
2375 Put 32.25 32.75B 31.00A 31.00A -2.75 30.75 150 4,197
2380 Put - - 31.50A 31.50A -2.75 31.25 0 462
2390 Put 33.75 35.25B 32.50A 32.50A -2.50 32.50 10 256
2400 Put 34.75 35.50B 33.50 33.50 -3.00 33.50 514 5,882
2410 Put 36.25 37.75B 34.75A 34.75A -2.75 34.75 10 305
2420 Put 37.00 37.50B 36.00A 36.00A -3.00 36.00 9 374
2425 Put 39.25 39.50B 36.75A 36.75A -3.00 36.50 110 869
2430 Put - - 37.25A 37.25A -3.00 37.25 0 1,660
2440 Put - - 38.75A 38.75A -3.25 38.50 5 4,654
2450 Put 41.75 41.75 40.00A 40.00A -3.25 40.00 10 3,534
2460 Put - - 41.50A 41.50A -3.25 41.50 0 1,361
2470 Put 44.75 44.75 43.00A 43.00A -3.25 43.00 10 945
2475 Put 45.50 47.25B 43.75A 43.75A -3.50 43.50 10 755
2480 Put 46.00 46.50 44.50A 44.50A -3.50 44.50 22 788
2490 Put 48.00 48.00 46.00A 46.00A -3.75 46.00 10 620
2500 Put 49.75 49.75 47.50 47.50 -3.75 47.75 109 3,125
2510 Put - 53.50B 49.50A 49.50A -3.75 49.50 0 728
2520 Put 52.00 55.50B 51.25A 51.25A -4.00 51.25 22 441
2525 Put - 56.50B 52.25A 52.25A -4.00 52.25 0 882
2530 Put - 57.50B 53.25A 53.25A -4.00 53.25 6 633
2540 Put 56.00 56.75B 55.25A 55.25A -4.25 55.25 14 590
2550 Put - 61.75B 57.25A 57.25A -4.25 57.25 601 1,141
2560 Put - - 59.50A 59.50A -4.50 59.50 0 2,126
2570 Put - - 61.75A 61.75A -4.75 61.75 0 614
2575 Put 65.50 65.50 63.00A 63.00A -4.75 63.00 11 245
2580 Put 66.75 66.75 64.00A 64.00A -5.00 64.00 10 373
2590 Put 68.75 71.75B 66.50A 66.50A -5.00 66.50 3 297
2600 Put 72.00 72.00 69.25A 69.25A -5.25 69.25 229 2,792
2610 Put - 77.50B 72.00A 72.00A -5.25 72.00 0 167
2620 Put 76.50 80.50B 74.75A 74.75A -5.50 74.75 200 90
2625 Put - 82.25B 76.25A 76.25A -5.75 76.25 0 549
2630 Put 79.50 83.75B 77.75A 77.75A -5.75 77.75 50 514
2640 Put - - 81.00A 81.00A -6.00 81.00 0 279
2650 Put 86.25 90.75B 84.25A 84.25A -6.25 84.25 29 977
2660 Put 87.75 94.50B 87.75 87.75 -6.75 87.50 2 475
2670 Put - 98.25B 91.50A 91.50A -6.75 91.25 0 169
2675 Put - 100.25B 93.25A 93.25A -6.75 93.25 0 69
2680 Put 96.50 102.50B 95.50A 95.50A -7.00 95.25 10 73
2690 Put - 106.75B 99.25A 99.25A -7.25 99.25 0 166
2700 Put - 111.25B 103.50A 103.50A -7.50 103.50 5 614
2710 Put - 116.25B 108.25A 108.25A -7.75 108.25 0 65
2720 Put - 121.25B 113.00A 113.00A -8.00 113.00 0 109
2725 Put - 124.00B 115.50A 115.50A -8.00 115.50 0 627
2730 Put - 126.75B 118.50A 118.50A -8.00 118.25 0 2
2740 Put - 132.25B 123.50A 123.50A -8.50 123.50 0 154
2750 Put 132.75 138.25B 129.00 129.00A -8.50 129.25 2 903
2760 Put 139.25 144.25B 135.00A 135.00A -8.75 135.25 2 44
2770 Put - 150.75B 141.25A 141.25A -9.00 141.50 0 36
2775 Put - 154.00B 144.75A 144.75A -9.00 144.75 0 241
2780 Put - 157.50B 147.75A 147.75A -9.25 148.00 0 88
2790 Put - 164.50B 154.75A 154.75A -9.50 154.75 0 151
2800 Put - - 161.75A 161.75A -9.75 162.00 0 92
2810 Put - - 169.00A 169.00A -9.75 169.50 0 115
2820 Put - - 177.00A 177.00A -10.25 177.00 0 31
2825 Put - - 180.75A 180.75A -10.25 181.00 0 32
2830 Put - - 184.75A 184.75A -10.50 185.00 0 0
2840 Put - - 193.00A 193.00A -10.50 193.25 0 0
2850 Put - - 201.75A 202.00B -10.75 201.75 0 437
2860 Put - - 210.50A 210.75B -10.75 210.50 0 0
2870 Put - - 219.25A 219.75B -11.00 219.50 0 0
2875 Put - - 223.75A 224.25B -11.00 224.00 0 0
2880 Put - - 228.25A 228.75B -11.00 228.50 0 1
2890 Put - - 237.50A 238.00B -11.25 237.75 0 8
2900 Put - - 247.00A 247.50B -11.25 247.25 0 3
2910 Put - - 256.50A 257.00B -11.25 256.75 0 3
2920 Put - - 266.00A 266.50B -11.25 266.25 0 0
2925 Put - - 270.75A 271.50B -11.50 271.00 0 0
2930 Put - - 275.75A 276.25B -11.25 276.00 0 0
2940 Put - - 285.50A 286.00B -11.25 285.75 0 0
2950 Put - - 295.25A 298.50B -11.50 295.50 0 805
2960 Put - - - - -11.50 305.25 0 0
2970 Put - - - - -11.25 315.25 0 0
2975 Put - - - - -11.50 320.00 0 0
2980 Put - - - - -11.50 325.00 0 0
2990 Put - - - - -11.50 335.00 0 0
3000 Put - - - - -11.25 345.00 0 0
3010 Put - - - - -11.50 354.75 0 0
3020 Put - - - - -11.50 364.75 0 0
3025 Put - - - - -11.50 369.75 0 615
3030 Put - - - - -11.50 374.75 0 0
3040 Put - - - - -11.75 384.50 0 0
3050 Put - - - - -11.75 394.50 0 0
3060 Put - - - - -11.75 404.50 0 0
3070 Put - - - - -11.75 414.50 0 0
3075 Put - - - - -11.75 419.50 0 0
3080 Put - - - - -11.75 424.50 0 0
3090 Put - - - - -11.75 434.50 0 0
3100 Put - - - - -11.75 444.50 0 0
3110 Put - - - - -11.75 454.50 0 0
3120 Put - - - - -11.75 464.50 0 0
3125 Put - - - - -11.75 469.50 0 0
3130 Put - - - - -11.75 474.50 0 0
3140 Put - - - - -11.75 484.50 0 0
3150 Put - - - - -11.75 494.50 0 0
3175 Put - - - - -11.75 519.50 0 0
3200 Put - - - - -11.75 544.50 0 0
3225 Put - - - - -11.75 569.50 0 205
3250 Put - - - - -11.75 594.50 0 279
3275 Put - - - - -11.75 619.50 0 0
3300 Put - - - - -11.75 644.50 0 0
3325 Put - - - - -11.75 669.50 0 0
3350 Put - - - - -11.75 694.50 0 0
3375 Put - - - - -11.75 719.50 0 0
3400 Put - - - - -11.75 744.50 0 0
3425 Put - - - - -11.75 769.50 0 0
3450 Put - - - - -11.75 794.50 0 0
3475 Put - - - - -11.75 819.50 0 0
3500 Put - - - - -11.75 844.50 0 0
3525 Put - - - - -11.75 869.50 0 0
3550 Put - - - - -11.75 894.50 0 0
3575 Put - - - - -11.75 919.50 0 0
3600 Put - - - - -11.75 944.50 0 0
Total 17,024 252,577