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 - - - - +13.50 1624.50 0 0
975 Call - - - - +13.50 1599.50 0 3
1000 Call - - - - +13.50 1574.50 0 0
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 1024.75 0 0
1560 Call - - - - +13.50 1014.75 0 0
1570 Call - - - - +13.50 1004.75 0 0
1575 Call - - - - +13.25 999.75 0 1
1580 Call - - - - +13.25 994.75 0 0
1590 Call - - - - +13.50 985.00 0 0
1600 Call - - - - +13.50 975.00 0 0
1610 Call - - - - +13.50 965.00 0 0
1620 Call - - - - +13.25 955.00 0 1
1625 Call - - - - +13.50 950.25 0 0
1630 Call - - - - +13.50 945.25 0 1
1640 Call - - - - +13.25 935.25 0 0
1650 Call - - - - +13.50 925.50 0 72
1660 Call - - - - +13.25 915.50 0 86
1670 Call - - - - +13.50 905.75 0 0
1675 Call - - - - +13.25 900.75 0 89
1680 Call - - - - +13.25 895.75 0 0
1690 Call - - - - +13.50 886.00 0 0
1700 Call - - - - +13.25 876.00 0 0
1710 Call - - - - +13.25 866.25 0 84
1720 Call - - - - +13.50 856.50 0 0
1725 Call - - - - +13.25 851.50 0 0
1730 Call - - - - +13.25 846.50 0 501
1740 Call - - - - +13.25 836.75 0 0
1750 Call - - - - +13.25 827.00 0 0
1760 Call - - - - +13.00 817.00 0 0
1770 Call - - - - +13.25 807.25 0 0
1775 Call - - - - +13.25 802.50 0 0
1780 Call - - - - +13.25 797.50 0 84
1790 Call - - - - +13.25 787.75 0 0
1800 Call - 769.75B - 769.75B +13.00 778.00 0 0
1810 Call - 768.00B - 768.00B +13.00 768.00 0 0
1820 Call - 758.25B - 758.25B +13.00 758.50 0 0
1825 Call - 753.25B - 753.25B +13.00 753.50 0 0
1830 Call - 748.50B - 748.50B +13.00 748.50 0 0
1840 Call - 738.75B - 738.75B +13.00 739.00 0 0
1850 Call - 729.00B - 729.00B +13.00 729.25 0 0
1860 Call - 719.25B - 719.25B +13.00 719.50 0 0
1870 Call - 709.50B - 709.50B +12.75 709.75 0 0
1875 Call - 704.75B - 704.75B +13.00 705.00 0 0
1880 Call - 699.75B - 699.75B +12.75 700.00 0 0
1890 Call - 690.25B - 690.25B +13.00 690.50 0 0
1900 Call - 680.50B - 680.50B +12.75 680.75 0 3
1910 Call - 670.75B - 670.75B +12.50 671.00 0 0
1920 Call - 661.25B - 661.25B +12.75 661.50 0 0
1925 Call - 656.25B - 656.25B +12.50 656.50 0 0
1930 Call - 651.50B - 651.50B +12.75 651.75 0 0
1940 Call - 642.00B - 642.00B +12.75 642.25 0 0
1950 Call - 632.25B - 632.25B +12.50 632.50 0 0
1960 Call - 622.75B - 622.75B +12.75 623.00 0 1
1970 Call - 613.25B - 613.25B +12.75 613.50 0 1
1975 Call - 608.25B - 608.25B +12.75 608.75 0 2
1980 Call - 603.50B - 603.50B +12.75 604.00 0 0
1990 Call - 594.00B - 594.00B +12.50 594.50 0 1
2000 Call - 584.50B - 584.50B +12.50 585.00 0 2
2010 Call - 575.00B - 575.00B +12.50 575.50 0 0
2020 Call - 565.50B - 565.50B +12.50 566.00 0 0
2025 Call - 560.75B - 560.75B +12.50 561.25 0 2
2030 Call - 556.00B - 556.00B +12.50 556.50 0 0
2040 Call - 546.50B - 546.50B +12.50 547.00 0 0
2050 Call - 537.25B - 537.25B +12.50 537.50 0 1
2060 Call - 527.75B - 527.75B +12.25 528.00 0 0
2070 Call - 518.25B - 518.25B +12.25 518.75 0 0
2075 Call - 513.50B - 513.50B +12.25 514.00 0 0
2080 Call - 509.00B - 509.00B +12.50 509.50 0 0
2090 Call - 499.50B - 499.50B +12.25 500.00 0 0
2100 Call - 490.25B - 490.25B +12.25 490.75 0 6
2110 Call - 481.00B - 481.00B +12.25 481.50 0 0
2120 Call - 471.50B - 471.50B +12.25 472.25 0 0
2125 Call - 467.00B - 467.00B +12.25 467.50 0 0
2130 Call - 462.25B - 462.25B +12.25 463.00 0 203
2140 Call - 453.00B - 453.00B +12.00 453.50 0 3
2150 Call - 443.75B - 443.75B +11.75 444.25 0 6
2160 Call - 434.75B - 434.75B +11.75 435.00 0 5
2170 Call - 425.50B - 425.50B +11.75 426.00 0 128
2175 Call - 421.00B - 421.00B +11.75 421.25 0 0
2180 Call - 416.25B - 416.25B +11.75 416.75 0 1
2190 Call - 407.25B - 407.25B +11.50 407.50 0 21
2200 Call - 398.00B - 398.00B +11.50 398.50 0 21
2210 Call - 389.00B - 389.00B +11.50 389.50 0 0
2220 Call - 380.00B - 380.00B +11.50 380.50 0 3
2225 Call - 375.50B - 375.50B +11.50 376.00 0 0
2230 Call - 371.00B - 371.00B +11.50 371.50 0 0
2240 Call - 362.00B - 362.00B +11.50 362.50 0 366
2250 Call - 353.25B - 353.25B +11.25 353.50 0 47
2260 Call - 344.25B - 344.25B +11.25 344.75 0 1
2270 Call - 335.50B - 335.50B +11.25 336.00 0 5
2275 Call - 331.00B - 331.00B +11.25 331.50 0 13
2280 Call - 326.50B - 326.50B +11.00 327.00 0 12
2290 Call - 317.75B - 317.75B +11.00 318.25 0 30
2300 Call - 309.00B 298.25A 309.00B +11.00 309.50 0 104
2310 Call - 300.25B 289.75A 300.25B +11.00 301.00 0 125
2320 Call 291.50 291.75B 281.25A 291.75B +10.75 292.25 1 15
2325 Call - 287.50B - 287.50B +11.00 288.00 0 108
2330 Call - 283.00B 272.75A 283.00B +10.50 283.50 0 95
2340 Call - 274.50B 264.25A 274.50B +10.50 275.00 0 29
2350 Call - 266.00B 255.75A 266.00B +10.50 266.50 0 629
2360 Call - 257.50B 247.50A 257.50B +10.25 258.00 0 23
2370 Call - 249.25B 239.25A 249.25B +10.25 249.75 0 12
2375 Call - 245.00B 235.25A 245.00B +10.00 245.50 0 60
2380 Call - 240.75B 231.00A 240.75B +10.25 241.50 0 185
2390 Call - 232.50B - 232.50B +10.25 233.25 0 588
2400 Call - 224.25B 214.75A 224.25B +10.00 225.00 0 1,856
2410 Call - 216.25B - 216.25B +10.00 216.75 0 18
2420 Call - 208.00B - 208.00B +10.00 208.75 0 74
2425 Call - 204.00B - 204.00B +9.75 204.75 0 150
2430 Call - 200.00B - 200.00B +9.75 200.75 0 680
2440 Call 192.00 192.25B 190.00A 192.25B +9.50 192.75 1 1,156
2450 Call - 184.25B - 184.25B +9.25 184.75 24 7,102
2460 Call - 176.50B 167.75A 176.50B +9.00 177.00 70 428
2470 Call - 169.00B 160.25A 169.00B +8.75 169.25 24 451
2475 Call - 165.00B 156.50A 165.00B +8.75 165.50 0 426
2480 Call - 161.25B 152.75A 161.25B +8.50 161.50 0 360
2490 Call - 153.75B - 153.75B +8.50 154.00 0 498
2500 Call - 146.50B 138.25A 146.50B +8.25 146.75 0 1,011
2510 Call - 139.25B - 139.25B +8.25 139.50 0 604
2520 Call - 132.25B - 132.25B +8.00 132.25 0 332
2525 Call - 128.75B 120.75A 128.75B +7.75 128.75 0 848
2530 Call - 125.25B - 125.25B +7.75 125.25 0 8,012
2540 Call - 118.25B - 118.25B +7.75 118.50 0 564
2550 Call - 111.50B - 111.50B +7.75 111.75 100 1,043
2560 Call 103.50 105.00B 103.00A 105.00B +7.75 105.25 10 82
2570 Call 98.25 98.50B 96.50A 98.50B +7.50 98.75 334 538
2575 Call 92.25 95.25B 92.25 95.25B +7.25 95.50 1 878
2580 Call - 92.25B - 92.25B +7.25 92.50 0 64
2590 Call - 86.00B - 86.00B +7.25 86.50 0 323
2600 Call 77.25 80.00B 76.75A 80.00B +7.00 80.50 121 2,126
2610 Call - 74.25B - 74.25B +6.50 74.50 0 125
2620 Call - 68.75B - 68.75B +6.25 69.00 0 521
2625 Call - 66.00B - 66.00B +6.00 66.25 0 138
2630 Call - 63.50B - 63.50B +6.00 63.75 0 1,038
2640 Call - 58.25B - 58.25B +5.50 58.50 0 341
2650 Call 52.25 53.50B 50.25A 53.50B +5.50 53.75 11 754
2660 Call 46.25 48.75B 46.25 48.75B +5.25 49.25 5 184
2670 Call 42.50 44.50 41.75A 44.25B +4.75 44.75 20 100
2675 Call 39.75 42.25B 39.75 42.25B +4.75 42.75 25 73
2680 Call 38.00 40.25B 38.00 40.25B +4.50 40.50 6 239
2690 Call 34.25 36.25B 34.25 36.25B +4.25 36.75 30 330
2700 Call 31.25 32.75 30.50A 32.75B +4.00 33.00 463 1,312
2710 Call - 29.25B - 29.25B +3.50 29.50 0 183
2720 Call 24.50 26.00B 24.50 26.00B +3.50 26.50 6 516
2725 Call - 24.75B - 24.75B +3.25 25.00 0 3,509
2730 Call 21.00 23.25B 21.00 23.25B +3.00 23.50 3 396
2740 Call - 20.75B - 20.75B +3.00 21.00 0 156
2750 Call 18.25 18.25 17.75A 18.25B +2.50 18.50 1 580
2760 Call 14.75 16.25B 14.75 16.25B +2.50 16.50 6 302
2770 Call 13.75 14.25 13.50A 14.25B +2.00 14.50 46 163
2775 Call 12.75 13.25 12.75 13.25B +1.75 13.50 111 590
2780 Call - 12.50B - 12.50B +1.75 12.75 0 525
2790 Call - 11.00B - 11.00B +1.50 11.25 0 451
2800 Call 9.25 10.00 9.25 9.75B +1.50 10.00 225 720
2810 Call - 8.50B - 8.50B +1.25 8.75 3 146
2820 Call 7.25 7.50B 7.25 7.50B +1.25 7.75 120 137
2825 Call 6.75 7.00 6.75 7.00 +1.00 7.25 68 26
2830 Call - 6.50B - 6.50B +.75 6.75 0 45
2840 Call - 5.75B - 5.75B +.75 6.00 0 425
2850 Call - 5.25B - 5.25B +.60 5.25 0 555
2860 Call - 4.70B - 4.60A +.55 4.75 0 2
2870 Call - 4.20B - 4.15A +.55 4.30 0 2
2875 Call - 3.95B - 3.90A +.50 4.05 0 1,407
2880 Call - 3.75B - 3.70A +.45 3.85 0 1
2890 Call - 3.40B - 3.35A +.40 3.50 0 1
2900 Call - 3.05B - 3.05B +.40 3.20 0 334
2910 Call - 2.80B - 2.80B +.35 2.90 0 0
2920 Call - 2.55B - 2.55B +.30 2.65 0 0
2925 Call - 2.45B - 2.45B +.25 2.55 0 20
2930 Call - 2.35B - 2.35B +.25 2.45 0 21
2940 Call - 2.20B - 2.20B +.20 2.25 0 0
2950 Call - 2.00B - 2.00B +.20 2.10 0 1,098
2960 Call - 1.90B - 1.90B +.20 1.95 0 101
2970 Call - 1.75B - 1.75B +.20 1.85 0 100
2975 Call - 1.70B - 1.70B +.15 1.75 0 100
2980 Call - 1.65B - 1.65B +.15 1.70 0 100
2990 Call - 1.55B - 1.55B +.15 1.60 0 142
3000 Call - 1.45B - 1.45B +.10 1.50 0 25
3010 Call - 1.35B - 1.35B +.10 1.40 0 9
3020 Call - 1.30B - 1.30B +.10 1.35 0 0
3025 Call - 1.25B - 1.25B +.10 1.30 0 210
3030 Call - 1.20B - 1.20B +.10 1.25 0 0
3040 Call - 1.15B - 1.15B +.05 1.15 0 0
3050 Call - - - - +.05 1.10 0 240
3075 Call - - - - +.05 .95 0 90
3100 Call - - - - UNCH .80 0 1,658
3125 Call - - - - UNCH .70 0 90
3150 Call - - - - UNCH .60 0 0
3175 Call - - - - UNCH .50 0 0
3200 Call - - - - UNCH .45 0 140
3225 Call - - - - UNCH .40 0 0
3250 Call - - - - UNCH .35 0 70
3275 Call - - - - UNCH .30 0 0
3300 Call - - - - UNCH .30 0 0
3325 Call - - - - UNCH .25 0 0
3350 Call - - - - +.05 .25 0 70
3375 Call - - - - UNCH .20 0 0
3400 Call - - - - UNCH .20 0 70
3425 Call - - - - +.05 .20 0 70
3450 Call - - - - UNCH .15 0 0
3475 Call - - - - UNCH .15 0 0
3500 Call - - - - +.05 .15 0 0
3525 Call - - - - +.05 .15 0 0
3550 Call - - - - +.05 .15 0 140
3575 Call - - - - UNCH .10 0 0
3600 Call - - - - UNCH .10 0 90
950 Put - - - - UNCH .40 0 10
975 Put - - - - UNCH .45 0 7
1000 Put - - - - UNCH .50 0 803
1025 Put - - - - UNCH .55 0 148
1050 Put - - - - UNCH .60 0 106
1075 Put - - - - UNCH .65 0 250
1100 Put - - - - UNCH .70 0 892
1125 Put - - - - UNCH .80 0 389
1150 Put - - - - UNCH .85 0 791
1175 Put - - - - UNCH .90 0 233
1200 Put - - - - UNCH 1.00 0 357
1225 Put - - - - UNCH 1.05 0 100
1250 Put 1.00 1.05B 1.00 1.05B UNCH 1.15 1 229
1275 Put - - - - UNCH 1.20 0 70
1300 Put - - - - UNCH 1.30 0 106
1325 Put - - - - UNCH 1.40 0 239
1350 Put - - - - UNCH 1.50 4 88
1375 Put - - - - UNCH 1.65 0 244
1400 Put - - - - -.05 1.75 0 11
1425 Put - - - - -.05 1.90 0 125
1450 Put - - - - UNCH 2.10 0 73
1475 Put - - 2.25A 2.25A -.05 2.25 0 520
1500 Put - - 2.45A 2.45A -.05 2.45 0 273
1525 Put - - 2.65A 2.65A -.10 2.65 0 714
1550 Put - - 2.90A 2.90A -.10 2.90 0 397
1560 Put 3.00 3.00 3.00 3.00 -.10 3.00 100 226
1570 Put 3.15 3.15 3.10A 3.10A -.10 3.10 1 250
1575 Put - - 3.15A 3.15A -.10 3.15 0 172
1580 Put - - 3.20A 3.20A -.10 3.20 0 78
1590 Put - - 3.30A 3.30A -.10 3.30 0 162
1600 Put - - 3.40A 3.40A -.15 3.40 0 615
1610 Put - - 3.55A 3.55A -.10 3.55 0 79
1620 Put - - 3.65A 3.65A -.15 3.65 0 211
1625 Put - - 3.75A 3.75A -.15 3.70 0 231
1630 Put - - 3.80A 3.80A -.15 3.80 0 4
1640 Put - - 3.95A 3.95A -.10 3.95 0 87
1650 Put - - 4.05A 4.05A -.10 4.10 0 1,764
1660 Put - - 4.20A 4.20A -.10 4.25 0 65
1670 Put - - 4.35A 4.35A -.15 4.40 0 85
1675 Put - - 4.45A 4.45A -.15 4.45 0 74
1680 Put - - 4.50A 4.50A -.15 4.55 0 8
1690 Put - - 4.65A 4.65A -.20 4.70 0 142
1700 Put - - 4.85A 4.85A -.15 4.85 0 1,415
1710 Put - - 5.00A 5.00A -.25 5.00 0 437
1720 Put - - 5.25A 5.25A -.25 5.25 0 360
1725 Put 5.25 5.25 5.25 5.25 -.25 5.25 1 55
1730 Put - - - - UNCH 5.50 0 116
1740 Put - - - - -.25 5.50 0 100
1750 Put - - 5.75A 5.75A -.25 5.75 0 1,634
1760 Put - - 6.00A 6.00A -.25 6.00 0 176
1770 Put - - 6.25A 6.25A -.25 6.25 0 1,000
1775 Put - - 6.25A 6.25A -.25 6.25 0 681
1780 Put - - 6.50A 6.50A -.25 6.50 0 93
1790 Put - - 6.75A 6.75A -.50 6.50 0 42
1800 Put 7.00 7.00 7.00 7.00 -.50 6.75 23 2,909
1810 Put - - 7.25A 7.25A -.50 7.00 0 278
1820 Put - - 7.50A 7.50A -.50 7.25 0 760
1825 Put - - 7.50A 7.50A -.50 7.50 0 42
1830 Put - - 7.75A 7.75A -.50 7.50 0 202
1840 Put - - 8.00A 8.00A -.50 7.75 0 1,008
1850 Put - - 8.25A 8.25A -.50 8.00 0 1,366
1860 Put - - 8.50A 8.50A -.50 8.50 0 178
1870 Put - - 8.75A 8.75A -.50 8.75 0 11
1875 Put - - 9.00A 9.00A -.75 8.75 0 1,255
1880 Put 9.00 9.00 9.00 9.00 -.50 9.00 1 585
1890 Put - - 9.50A 9.50A -.75 9.25 0 525
1900 Put 9.75 9.75 9.75 9.75 -.75 9.50 1 1,058
1910 Put - - 10.00A 10.00A -.75 10.00 0 234
1920 Put - - 10.50A 10.50A -.75 10.25 0 204
1925 Put - - 10.50A 10.50A -.75 10.50 0 727
1930 Put - - 10.75A 10.75A -1.00 10.50 0 280
1940 Put - - 11.25A 11.25A -.75 11.00 0 1,122
1950 Put 11.50 11.50 11.50 11.50 -.50 11.50 2 594
1960 Put - - 12.00A 12.00A -.75 11.75 0 305
1970 Put - - 12.25A 12.25A -.75 12.25 0 2,009
1975 Put - - 12.50A 12.50A -.75 12.50 200 5,876
1980 Put - - 12.75A 12.75A -1.00 12.50 0 321
1990 Put - - 13.25A 13.25A -1.00 13.00 0 224
2000 Put 13.75 13.75 13.75 13.75 -1.00 13.50 2 6,571
2010 Put - - 14.25A 14.25A -1.00 14.00 251 58
2020 Put - - 14.75A 14.75A -1.00 14.50 0 177
2025 Put - - 15.00A 15.00A -1.00 14.75 5 349
2030 Put - - 15.25A 15.25A -1.00 15.00 0 227
2040 Put - - 15.75A 15.75A -1.00 15.50 0 251
2050 Put 16.50 16.50 16.25A 16.25A -1.00 16.00 410 1,499
2060 Put 16.75 16.75 16.75 16.75 -1.00 16.50 80 490
2070 Put - - 17.25A 17.25A -1.25 17.00 0 1,092
2075 Put - - 17.50A 17.50A -1.00 17.50 0 30
2080 Put - - 18.00A 18.00A -1.25 17.75 1 71
2090 Put - - 18.50A 18.50A -1.00 18.50 1 256
2100 Put 19.25 19.50B 19.25 19.25A -1.25 19.00 209 7,544
2110 Put - - 19.75A 19.75A -1.25 19.75 0 331
2120 Put - - 20.50A 20.50A -1.00 20.50 0 175
2125 Put - - 20.75A 20.75A -1.25 20.75 0 895
2130 Put - - 21.00A 21.00A -1.25 21.00 0 187
2140 Put - - 21.75A 21.75A -1.25 21.75 0 41
2150 Put 23.00 23.00 22.50A 22.50A -1.50 22.50 2 2,739
2160 Put - - 23.25A 23.25A -1.75 23.00 0 87
2170 Put - - 24.00A 24.00A -1.50 24.00 0 310
2175 Put - - 24.50A 24.50A -1.75 24.25 0 1,118
2180 Put - - 25.00A 25.00A -2.00 24.50 0 75
2190 Put - - 25.75A 25.75A -1.75 25.50 0 187
2200 Put 26.75 27.25B 26.50A 26.50A -2.00 26.25 13 3,487
2210 Put - - 27.50A 27.50A -1.75 27.25 0 68
2220 Put - - 28.25A 28.50B -2.00 28.00 0 1,022
2225 Put - - 28.75A 29.00B -2.00 28.50 0 1,472
2230 Put 29.50 30.00B 29.25A 29.25A -2.00 29.00 1 150
2240 Put - - 30.25A 30.25A -2.25 30.00 0 409
2250 Put 31.75 31.75 31.25A 31.25A -2.00 31.25 25 1,440
2260 Put 32.75 32.75 32.25A 32.50B -2.25 32.25 90 343
2270 Put 34.00 34.25B 33.50 33.50 -2.00 33.50 2 489
2275 Put 34.00 34.25B 34.00 34.00A -2.25 34.00 5 2,648
2280 Put - - 34.50A 34.50A -2.25 34.50 0 263
2290 Put - - 35.75A 35.75A -2.25 35.75 0 519
2300 Put 37.00 37.50B 37.00 37.00A -2.50 36.75 1 2,783
2310 Put 39.00 39.00 38.25A 38.25A -2.50 38.00 170 856
2320 Put - - 39.50A 39.50A -2.50 39.50 0 348
2325 Put - - 40.00A 40.25B -2.75 40.00 0 269
2330 Put 41.50 41.50 40.75A 40.75A -2.75 40.75 1 518
2340 Put - - 42.25A 42.25A -3.00 42.00 0 285
2350 Put - - 43.50A 43.75A -3.00 43.50 0 1,962
2360 Put - - 45.00A 45.25A -3.00 45.00 0 48
2370 Put - - 46.50A 46.75A -3.25 46.50 0 349
2375 Put - - 47.50A 47.50A -3.00 47.50 0 183
2380 Put - - 48.25A 48.25A -3.25 48.25 0 190
2390 Put - - 49.75A 50.00A -3.25 50.00 0 64
2400 Put 52.50 52.50 51.50A 51.50A -3.50 51.50 79 2,673
2410 Put - - 53.25A 53.25A -3.50 53.50 0 62
2420 Put - - 55.25A 55.25A -3.50 55.25 0 532
2425 Put - - 56.25A 56.25A -3.50 56.25 0 378
2430 Put - - 57.25A 57.25A -3.75 57.00 0 1,645
2440 Put - - 59.00A 59.00A -4.00 59.00 0 744
2450 Put - - 61.25A 61.25A -4.25 61.00 24 788
2460 Put - - 63.25A 63.25A -4.25 63.25 0 624
2470 Put 68.00 68.25B 65.50A 65.50A -4.50 65.50 29 519
2475 Put 66.50 67.25B 66.50 66.75A -4.75 66.50 3 450
2480 Put 69.50 69.50 68.00A 68.00A -4.75 67.75 10 577
2490 Put 72.25 72.75B 70.25A 70.25A -4.75 70.25 2 339
2500 Put 74.50 75.75B 73.00A 73.00A -5.25 72.75 9 2,502
2510 Put 77.50 77.50 75.50A 75.50A -5.25 75.50 10 692
2520 Put 80.25 80.50B 78.25A 78.25A -5.25 78.25 10 418
2525 Put 80.75 80.75 79.75A 79.75A -5.50 79.50 4 546
2530 Put - - 81.25A 81.25A -5.75 81.00 0 57
2540 Put - - 84.25A 84.25A -5.50 84.25 0 510
2550 Put - - 87.50A 87.50A -5.75 87.50 0 283
2560 Put - - 90.75A 90.75A -5.75 90.75 0 128
2570 Put - - 94.25A 94.25A -6.00 94.25 141 143
2575 Put 96.50 97.00B 96.00A 96.00A -6.00 96.00 2 49
2580 Put 100.50 101.00 97.75A 97.75A -6.00 98.00 50 46
2590 Put - - 101.75A 101.75A -6.25 101.75 0 3
2600 Put - - 105.75A 105.75A -6.50 105.75 100 590
2610 Put - - 109.75A 109.75A -6.50 110.00 0 24
2620 Put - - 114.25A 114.25A -7.00 114.25 0 1
2625 Put - - 116.50A 116.50A -7.25 116.50 0 0
2630 Put - - 118.75A 118.75A -7.50 118.75 0 0
2640 Put - - 123.50A 123.50A -7.75 123.50 0 0
2650 Put - - 128.75A 128.75A -8.00 128.75 0 62
2660 Put - - 134.00A 134.00A -8.25 134.00 0 13
2670 Put - - 139.50A 139.50A -8.25 139.75 0 12
2675 Put - - 142.50A 142.50A -8.50 142.50 0 7
2680 Put - - 145.50A 145.50A -8.75 145.50 0 9
2690 Put - - 151.50A 151.50A -9.00 151.50 0 61
2700 Put - - 157.75A 157.75A -9.50 157.50 0 353
2710 Put - - 164.25A 164.25A -10.00 164.00 0 3
2720 Put - - 171.00A 171.00A -10.00 171.00 0 0
2725 Put - - 174.50A 174.50A -10.25 174.50 0 1
2730 Put - - 178.25A 178.25A -10.50 178.00 0 2
2740 Put - - 185.50A 185.50A -10.50 185.50 0 99
2750 Put - - 193.00A 193.00A -10.75 193.00 0 441
2760 Put - - 201.00A 201.00A -11.00 200.75 0 50
2770 Put - - 209.00A 209.00A -11.25 208.75 0 0
2775 Put - - 213.00A 213.00A -11.50 213.00 0 89
2780 Put - - 217.25A 217.25A -11.50 217.00 0 0
2790 Put - - 225.50A 225.50A -11.75 225.50 0 0
2800 Put - - 234.25A 234.25A -12.00 234.00 0 0
2810 Put - - 243.00A 243.00A -12.00 243.00 0 0
2820 Put - - 252.00A 252.00A -12.25 252.00 0 24
2825 Put - - 256.50A 256.50A -12.25 256.50 0 0
2830 Put - - 261.00A 261.00A -12.50 261.00 0 0
2840 Put - - 270.25A 270.25A -12.75 270.00 0 0
2850 Put - - 279.75A 279.75A -12.75 279.50 0 400
2860 Put - - 289.00A 289.00A -13.00 288.75 0 0
2870 Put - - 298.50A 298.50A -13.00 298.25 0 0
2875 Put - - 303.25A 303.25A -13.00 303.00 0 0
2880 Put - - 308.00A 308.00A -13.00 308.00 0 1
2890 Put - - 317.75A 317.75A -13.00 317.50 0 0
2900 Put - - 327.50A 327.50A -13.00 327.25 0 1
2910 Put - - 337.25A 337.25A -13.00 337.00 0 0
2920 Put - - 347.00A 347.00A -13.25 346.75 0 0
2925 Put - - 351.75A 351.75A -13.25 351.50 0 0
2930 Put - - - - -13.25 356.50 0 0
2940 Put - - - - -13.25 366.25 0 0
2950 Put - - - - -13.25 376.25 0 805
2960 Put - - - - -13.50 386.00 0 0
2970 Put - - - - -13.25 396.00 0 0
2975 Put - - - - -13.25 401.00 0 0
2980 Put - - - - -13.25 406.00 0 0
2990 Put - - - - -13.50 415.75 0 0
3000 Put - - - - -13.25 425.75 0 0
3010 Put - - - - -13.25 435.75 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 0 816
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 0 416
3175 Put - - - - -13.50 600.50 0 0
3200 Put - - - - -13.50 625.50 0 0
3225 Put - - - - -13.50 650.50 0 0
3250 Put - - - - -13.50 675.50 0 416
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 3,911 158,323