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
1025 Call - - - - +13.50 1549.25 0 0
1050 Call - - - - +13.50 1524.25 0 0
1075 Call - - - - +13.50 1499.25 0 0
1100 Call - - - - +13.50 1474.25 0 0
1125 Call - - - - +13.50 1449.25 0 0
1150 Call - - - - +13.50 1424.25 0 0
1175 Call - - - - +13.50 1399.25 0 0
1200 Call - - - - +13.50 1374.25 0 0
1225 Call - - - - +13.50 1349.25 0 0
1250 Call - - - - +13.50 1324.25 0 0
1275 Call - - - - +13.50 1299.25 0 0
1300 Call - - - - +13.50 1274.25 0 0
1325 Call - - - - +13.50 1249.25 0 0
1350 Call - - - - +13.50 1224.25 0 0
1375 Call - - - - +13.50 1199.25 0 0
1400 Call - - - - +13.50 1174.25 0 0
1425 Call - - - - +13.50 1149.50 0 0
1450 Call - - - - +13.50 1124.50 0 0
1475 Call - - - - +13.25 1099.50 0 0
1500 Call - - - - +13.25 1074.75 0 0
1525 Call - - - - +13.25 1050.00 0 0
1550 Call - - - - +13.50 1025.50 0 0
1575 Call - - - - +13.50 1001.00 0 0
1600 Call - - - - +13.25 976.25 0 1
1625 Call - - - - +13.25 951.75 0 0
1650 Call - - - - +13.00 927.25 0 0
1660 Call - - - - +13.00 917.50 0 0
1670 Call - - - - +13.00 907.75 0 85
1675 Call - - - - +13.00 903.00 0 0
1680 Call - 891.75B - 891.75B +13.00 898.00 0 1
1690 Call - 889.00B - 889.00B +13.00 888.25 0 0
1700 Call - 879.50B - 879.50B +13.00 878.50 0 0
1710 Call - 869.75B - 869.75B +13.25 869.00 0 0
1720 Call - 860.00B - 860.00B +13.25 859.25 0 0
1725 Call - 855.00B - 855.00B +13.25 854.50 0 0
1730 Call - 850.25B - 850.25B +13.00 849.50 0 0
1740 Call - 840.50B - 840.50B +13.00 840.00 0 0
1750 Call - 831.00B - 831.00B +13.00 830.25 0 0
1760 Call - 821.25B - 821.25B +12.75 820.50 0 3
1770 Call - 811.75B - 811.75B +13.00 811.00 0 0
1775 Call - 806.75B - 806.75B +12.75 806.25 0 3
1780 Call - 802.00B - 802.00B +13.00 801.50 0 5
1790 Call - 792.50B - 792.50B +12.75 791.75 0 0
1800 Call - 782.75B - 782.75B +12.75 782.25 0 25
1810 Call - 773.25B - 773.25B +12.75 772.50 0 1
1820 Call - 763.75B - 763.75B +12.75 763.00 0 2
1825 Call - 758.75B - 758.75B +12.75 758.25 0 2
1830 Call - 754.00B - 754.00B +12.75 753.50 0 2
1840 Call - 744.50B - 744.50B +12.75 744.00 0 1
1850 Call - 735.00B - 735.00B +13.00 734.50 0 0
1860 Call - 725.50B - 725.50B +13.00 725.00 0 0
1870 Call - 716.00B - 716.00B +12.75 715.50 0 0
1875 Call - 711.25B - 711.25B +12.75 710.75 0 0
1880 Call - 706.50B - 706.50B +12.75 706.00 0 1
1890 Call - 697.00B - 697.00B +12.75 696.50 0 0
1900 Call - 687.50B - 687.50B +12.50 687.00 0 0
1910 Call - 678.00B - 678.00B +12.50 677.50 0 0
1920 Call - 668.75B - 668.75B +12.75 668.25 0 0
1925 Call - 664.00B - 664.00B +12.50 663.50 0 0
1930 Call - 659.25B - 659.25B +12.75 659.00 0 0
1940 Call - 650.00B - 650.00B +12.50 649.50 0 0
1950 Call - 640.50B - 640.50B +12.25 640.00 0 100
1960 Call - 631.25B - 631.25B +12.25 630.75 0 0
1970 Call - 621.75B - 621.75B +12.50 621.50 0 0
1975 Call - 617.25B - 617.25B +12.25 616.75 0 0
1980 Call - 612.50B - 612.50B +12.25 612.00 0 0
1990 Call - 603.25B - 603.25B +12.25 602.75 0 0
2000 Call - 594.00B - 594.00B +12.25 593.50 0 0
2010 Call - 584.75B - 584.75B +12.25 584.25 0 0
2020 Call - 575.50B - 575.50B +12.00 575.00 0 0
2025 Call - 570.75B - 570.75B +12.25 570.50 0 7
2030 Call - 566.25B - 566.25B +12.25 566.00 0 0
2040 Call - 557.00B - 557.00B +12.25 556.75 0 2
2050 Call - 548.00B - 548.00B +12.25 547.75 0 0
2060 Call - 538.75B - 538.75B +12.00 538.50 0 0
2070 Call - 529.75B - 529.75B +12.25 529.50 0 10
2075 Call - 525.00B - 525.00B +12.25 525.00 0 0
2080 Call - 520.50B - 520.50B +12.25 520.50 0 0
2090 Call - 511.50B - 511.50B +12.25 511.50 0 0
2100 Call - 502.50B - 502.50B +12.25 502.50 0 3
2110 Call - 493.50B - 493.50B +12.25 493.50 0 0
2120 Call - 484.50B - 484.50B +12.00 484.50 0 0
2125 Call - 480.00B - 480.00B +12.00 480.00 0 0
2130 Call - 475.50B - 475.50B +12.00 475.50 0 0
2140 Call - 466.50B - 466.50B +12.00 466.75 0 0
2150 Call - 457.75B - 457.75B +12.00 457.75 0 2
2160 Call - 448.75B - 448.75B +12.00 449.00 0 0
2170 Call - 440.00B - 440.00B +11.75 440.00 0 0
2175 Call - 435.50B - 435.50B +11.50 435.50 0 0
2180 Call - 431.00B - 431.00B +11.75 431.25 0 0
2190 Call - 422.25B - 422.25B +11.75 422.50 0 0
2200 Call - 413.50B - 413.50B +11.75 413.75 0 0
2210 Call - 404.75B - 404.75B +11.50 405.00 0 0
2220 Call - 396.25B - 396.25B +11.25 396.25 0 0
2225 Call - 391.75B - 391.75B +11.50 392.00 0 50
2230 Call - 387.50B - 387.50B +11.50 387.75 0 4
2240 Call - 379.00B - 379.00B +11.25 379.00 0 0
2250 Call - 370.25B - 370.25B +11.25 370.50 0 5
2260 Call - 361.75B - 361.75B +11.00 362.00 0 310
2270 Call - 353.25B - 353.25B +11.00 353.50 0 10
2275 Call - 349.00B - 349.00B +11.00 349.25 0 4
2280 Call - 345.00B - 345.00B +11.00 345.00 0 4
2290 Call - 336.50B - 336.50B +10.75 336.50 0 0
2300 Call 325.25 328.25B 325.25 328.25B +10.75 328.25 1 20
2310 Call - 319.75B - 319.75B +10.75 320.00 0 12
2320 Call - 311.50B - 311.50B +10.50 311.50 0 150
2325 Call - 307.50B - 307.50B +10.50 307.50 0 0
2330 Call - 303.25B - 303.25B +10.50 303.50 0 4
2340 Call - 295.25B - 295.25B +10.25 295.25 0 7
2350 Call - 287.00B - 287.00B +10.25 287.25 0 7
2360 Call - 279.00B - 279.00B +10.25 279.25 0 388
2370 Call - 271.00B - 271.00B +10.25 271.25 0 6
2375 Call - 267.00B - 267.00B +10.25 267.25 0 89
2380 Call - 263.00B - 263.00B +10.00 263.25 0 6
2390 Call - 255.25B - 255.25B +10.00 255.25 0 14
2400 Call - 247.25B - 247.25B +10.00 247.50 0 30
2410 Call - 239.50B - 239.50B +9.75 239.75 0 0
2420 Call - 232.00B - 232.00B +9.50 232.00 0 2
2425 Call - 228.00B - 228.00B +9.25 228.00 0 153
2430 Call - 224.25B - 224.25B +9.25 224.25 0 20
2440 Call - 216.75B - 216.75B +9.25 216.75 0 1
2450 Call - 209.25B - 209.25B +9.00 209.25 4 7,101
2460 Call - 202.00B - 202.00B +8.75 201.75 0 40
2470 Call - 194.50B - 194.50B +8.75 194.50 0 32
2475 Call 190.00 191.00B 189.00A 191.00B +8.75 191.00 1 4
2480 Call - 187.25B - 187.25B +8.50 187.25 0 6
2490 Call 178.75 180.25B 178.25A 180.25B +8.50 180.00 20 18
2500 Call - 173.25B - 173.25B +8.25 173.00 0 29
2510 Call - 166.50B - 166.50B +8.00 166.00 0 15
2520 Call - 159.50B - 159.50B +7.75 159.00 0 50
2525 Call - 156.25B - 156.25B +7.75 155.75 0 110
2530 Call - 152.75B - 152.75B +7.75 152.50 0 8,000
2540 Call - 146.00B - 146.00B +7.50 145.75 0 32
2550 Call - 139.50B - 139.50B +7.50 139.25 0 274
2560 Call - 133.00B - 133.00B +7.50 133.00 0 450
2570 Call 125.00 126.75B 125.00 126.75B +7.75 126.75 87 32
2575 Call - 123.50B - 123.50B +7.50 123.50 0 12
2580 Call 119.00 120.50B 118.75A 120.50B +7.75 120.50 2 3
2590 Call - 114.50B - 114.50B +7.50 114.50 0 0
2600 Call - 108.50B - 108.50B +7.25 108.50 0 45
2610 Call 100.00 102.50B 99.75 102.50B +6.75 102.50 13 10
2620 Call - 97.00B - 97.00B +6.75 97.00 0 20
2625 Call - 94.25B - 94.25B +6.50 94.00 0 54
2630 Call - 91.50B - 91.50B +6.50 91.50 0 11
2640 Call - 86.00B - 86.00B +6.25 86.00 0 24
2650 Call 80.00 80.75B 79.50A 80.75B +6.00 80.75 11 129
2660 Call - 75.75B - 75.75B +6.00 75.75 0 391
2670 Call - 70.75B - 70.75B +6.00 71.00 0 18
2675 Call - 68.50B - 68.50B +5.50 68.50 0 28
2680 Call - 66.25B - 66.25B +5.75 66.25 0 86
2690 Call - 61.50B - 61.50B +5.50 61.75 0 18
2700 Call 55.75 57.25B 54.75A 57.25B +5.25 57.50 157 272
2710 Call - 53.00B - 53.00B +5.00 53.25 0 170
2720 Call - 49.00B - 49.00B +5.00 49.50 0 4,013
2725 Call - 47.25B - 47.25B +4.75 47.50 0 5,608
2730 Call - 45.25B - 45.25B +4.50 45.50 0 294
2740 Call - 41.75B - 41.75B +4.25 42.00 0 9
2750 Call 36.25 38.25B 36.25 38.25B +4.25 38.75 63 9,800
2760 Call - 35.00B - 35.00B +4.00 35.50 0 194
2770 Call 30.25 32.00B 30.25 32.00B +3.50 32.50 3 119
2775 Call - 30.50B - 30.50B +3.50 31.00 8 90
2780 Call - 29.25B - 29.25B +3.25 29.50 0 56
2790 Call - 26.50B - 26.50B +3.00 27.00 0 87
2800 Call 23.25 24.00B 23.00 24.00B +2.75 24.50 12 333
2810 Call - 21.75B - 21.75B +2.25 22.00 0 208
2820 Call - 19.75B - 19.75B +2.00 20.00 0 4,000
2825 Call - 18.75B - 18.75B +2.00 19.00 0 800
2830 Call - 18.00B - 18.00B +1.75 18.00 0 165
2840 Call 15.50 16.25B 15.50 16.25B +1.75 16.25 1 173
2850 Call 14.00 14.75B 14.00 14.50A +1.50 14.75 2 277
2860 Call - 13.25B - 13.25B +1.25 13.25 0 103
2870 Call - 12.00B - 12.00B +1.00 12.00 0 10
2875 Call 11.25 11.25 11.25 11.25 +1.25 11.50 1 1
2880 Call - 10.75B - 10.75B +1.00 10.75 0 60
2890 Call 9.50 9.75B 9.50 9.75B +.75 9.75 1 1
2900 Call 8.75 8.75 8.75 8.75 +1.00 9.00 5 825
2910 Call - 8.00B - 8.00B +.50 8.00 0 0
2920 Call - 7.25B - 7.25B +.75 7.50 0 1
2925 Call - 7.00B - 7.00B +.50 7.00 0 0
2930 Call - 6.50B - 6.50B +.75 6.75 0 2
2940 Call 6.00 6.00 6.00 6.00 +.75 6.25 1 1
2950 Call - 5.50B - 5.50B +.75 5.75 0 7
2960 Call - 5.00B - 5.00B +.55 5.25 0 201
2970 Call - 4.65B - 4.65B +.50 4.80 0 66
2975 Call - 4.50B - 4.50B +.45 4.60 642 1,273
2980 Call - 4.30B - 4.30B +.45 4.40 0 34
2990 Call - 3.95B - 3.95B +.40 4.05 0 30
3000 Call - 3.65B - 3.65B +.35 3.75 0 415
3010 Call - 3.40B - 3.40B +.35 3.50 0 0
3020 Call - 3.15B - 3.15B +.30 3.25 0 0
3025 Call - 3.05B - 3.05B +.30 3.15 0 0
3030 Call - 2.95B - 2.95B +.30 3.05 0 0
3040 Call - 2.75B - 2.75B +.25 2.85 0 0
3050 Call - 2.60B - 2.60B +.20 2.65 0 0
3075 Call - 2.25B - 2.25B +.20 2.30 642 5
3100 Call - 1.95B - 1.95B +.15 2.00 0 0
3125 Call - 1.70B - 1.70B +.15 1.75 0 0
3150 Call - 1.50B - 1.50B +.10 1.50 0 0
3175 Call - 1.35B - 1.35B +.10 1.35 0 0
3200 Call - 1.20B - 1.20B +.05 1.15 0 58
3225 Call - 1.05B - 1.05B +.05 1.05 0 22
3250 Call - - - - UNCH .90 0 0
3275 Call - - - - UNCH .80 0 110
3300 Call - - - - +.05 .75 0 110
3325 Call - - - - UNCH .65 0 0
3350 Call - - - - UNCH .60 0 0
3375 Call - - - - UNCH .55 0 0
3400 Call - - - - UNCH .50 0 0
3425 Call - - - - UNCH .45 0 0
3450 Call - - - - -.05 .40 0 0
3475 Call - - - - UNCH .40 0 0
3500 Call - - - - -.05 .35 0 0
3525 Call - - - - UNCH .35 0 0
3550 Call - - - - -.05 .30 0 0
3575 Call - - - - UNCH .30 0 0
3600 Call - - - - -.05 .25 0 0
1025 Put - - - - UNCH 1.20 0 841
1050 Put - - - - UNCH 1.30 0 220
1075 Put - - - - UNCH 1.35 0 110
1100 Put - - - - UNCH 1.45 0 242
1125 Put - - - - -.05 1.55 0 1
1150 Put - - - - UNCH 1.70 0 1
1175 Put 1.75 1.75 1.75 1.75 -.05 1.80 6 1,268
1200 Put - - - - -.05 1.95 0 10
1225 Put - - 2.15A 2.15A -.10 2.10 0 0
1250 Put - - - - -.05 2.30 0 3
1275 Put - - - - -.05 2.50 0 0
1300 Put - - - - -.05 2.70 0 1
1325 Put - - 2.95A 2.95A -.10 2.90 0 0
1350 Put - - 3.20A 3.20A -.10 3.15 0 50
1375 Put - - 3.45A 3.45A -.05 3.45 0 0
1400 Put - - 3.70A 3.70A -.10 3.70 0 3,000
1425 Put - - 4.00A 4.00A -.15 4.00 0 3
1450 Put - - 4.35A 4.35A -.15 4.35 0 3,600
1475 Put - - 4.70A 4.70A -.20 4.70 0 335
1500 Put - - - - -.25 5.00 0 129
1525 Put - - 5.50A 5.50A -.25 5.50 0 10
1550 Put - - 6.00A 6.00A -.25 6.00 0 37
1575 Put - - 6.50A 6.50A -.25 6.50 0 226
1600 Put 7.00 7.00 7.00 7.00 UNCH 7.25 1 3,249
1625 Put - - 7.75A 7.75A -.25 7.75 0 49
1650 Put 8.25 8.25 8.25 8.25 -.50 8.25 25 144
1660 Put - - 8.50A 8.50A -.50 8.50 0 1
1670 Put - - 8.75A 8.75A -.50 8.75 0 1
1675 Put - - 9.00A 9.00A -.50 9.00 0 3
1680 Put - - 9.00A 9.00A -.50 9.00 0 2
1690 Put - - 9.50A 9.50A -.25 9.50 0 8
1700 Put 9.75 9.75 9.75 9.75 -.25 9.75 2 3,089
1710 Put - - 10.00A 10.00A -.25 10.00 0 4,500
1720 Put - - 10.25A 10.25A -.50 10.25 0 3
1725 Put - - 10.50A 10.50A -.50 10.50 0 92
1730 Put - - 10.75A 10.75A -.50 10.50 0 1
1740 Put - - 11.00A 11.00A -.50 11.00 0 0
1750 Put - - 11.25A 11.25A -.75 11.25 0 3,850
1760 Put - - 11.75A 11.75A -.50 11.75 0 17
1770 Put - - 12.00A 12.00A -.75 12.00 0 10
1775 Put - - 12.25A 12.25A -.75 12.25 0 10
1780 Put 12.25 12.25 12.25 12.25 -.50 12.50 2 20
1790 Put - - 12.75A 12.75A -.75 12.75 0 16
1800 Put - - 13.25A 13.25A -.75 13.25 0 268
1810 Put - - 13.75A 13.75A -1.00 13.50 0 50
1820 Put - - 14.00A 14.00A -.75 14.00 0 0
1825 Put - - 14.25A 14.25A -.75 14.25 0 45
1830 Put - - 14.50A 14.50A -.75 14.50 0 400
1840 Put - - 15.00A 15.00A -.50 15.00 0 0
1850 Put - - 15.50A 15.50A -.75 15.25 0 22
1860 Put - - 16.00A 16.00A -.75 15.75 0 91
1870 Put - - 16.25A 16.25A -.75 16.25 0 0
1875 Put - - 16.50A 16.50A -.75 16.50 2 0
1880 Put - - 16.75A 16.75A -.75 16.75 0 4
1890 Put - - 17.50A 17.50A -.75 17.25 0 8
1900 Put - - 18.00A 18.00A -1.00 17.75 0 2,575
1910 Put - - 18.50A 18.50A -.75 18.50 0 0
1920 Put - - 19.00A 19.00A -.75 19.00 0 250
1925 Put - - 19.25A 19.25A -.75 19.25 0 0
1930 Put - - 19.50A 19.50A -1.00 19.50 0 0
1940 Put - - 20.25A 20.25A -1.00 20.00 0 60
1950 Put 20.75 20.75 20.75 20.75 -1.00 20.75 1 1,205
1960 Put - - 21.25A 21.25A -1.25 21.25 0 2
1970 Put - - 22.00A 22.00A -1.00 22.00 0 0
1975 Put - - 22.25A 22.25A -1.25 22.25 0 342
1980 Put - - 22.75A 22.75A -1.25 22.50 0 0
1990 Put - - 23.25A 23.25A -1.25 23.25 0 1,050
2000 Put 24.75 24.75 24.00 24.00 -1.25 24.00 7 1,724
2010 Put 24.75 24.75 24.75 24.75 -1.50 24.50 1 4,502
2020 Put - - 25.50A 25.50A -1.25 25.25 0 2
2025 Put 25.75 25.75 25.75 25.75 -1.25 25.75 1 136
2030 Put - - 26.25A 26.25A -1.50 26.00 0 66
2040 Put - - 27.00A 27.00A -1.25 27.00 0 1
2050 Put 27.75 28.00 27.50 27.75A -1.25 27.75 54 438
2060 Put - - 28.50A 28.50A -1.50 28.50 0 1
2070 Put - - 29.25A 29.25A -1.25 29.50 0 0
2075 Put - - 29.75A 29.75A -1.25 30.00 0 0
2080 Put - - 30.25A 30.25A -1.00 30.50 0 30
2090 Put - - 31.00A 31.00A -1.00 31.50 0 0
2100 Put 32.00 32.00 32.00 32.00 -1.25 32.25 3 1,418
2110 Put - - 32.75A 32.75A -1.25 33.25 0 0
2120 Put - - 33.75A 33.75A -1.25 34.25 0 0
2125 Put - - 34.25A 34.25A -1.25 34.75 0 7
2130 Put - - 34.75A 34.75A -1.25 35.25 0 0
2140 Put - - 35.75A 35.75A -1.25 36.25 0 7
2150 Put 37.00 37.00 36.75A 37.00B -1.50 37.25 1 19,555
2160 Put - - 37.75A 38.00B -1.50 38.25 0 1
2170 Put - - 39.00A 39.00A -1.50 39.50 0 251
2175 Put - - 39.50A 39.50A -1.50 40.00 0 19,525
2180 Put - - 40.00A 40.25B -1.50 40.50 0 2
2190 Put 41.25 41.25 41.25 41.25 -2.00 41.50 45 0
2200 Put 42.75 42.75 42.25A 42.50B -1.75 42.75 1 704
2210 Put - - 43.50A 43.75B -2.00 44.00 0 1,500
2220 Put - - 44.75A 45.00B -2.00 45.25 0 433
2225 Put - - 45.50A 45.50A -2.00 46.00 0 133
2230 Put 46.25 46.25 46.00A 46.25B -2.00 46.50 30 1
2240 Put - - 47.50A 47.50A -2.00 48.00 0 0
2250 Put 48.50 49.00B 48.50 49.00B -2.25 49.25 3 389
2260 Put - - 50.25A 50.25A -2.50 50.50 4,010 9
2270 Put - - 51.50A 51.75B -2.50 52.00 0 5
2275 Put - - 52.25A 52.50B -2.50 52.75 0 10
2280 Put - - 53.00A 53.25B -2.50 53.50 0 0
2290 Put - - 54.50A 54.75B -2.50 55.00 0 1,050
2300 Put 57.00 57.50B 56.25A 56.25A -2.75 56.50 300 770
2310 Put - - 57.75A 58.00B -3.00 58.00 0 4
2320 Put - - 59.25A 59.50A -2.75 59.75 0 190
2325 Put - - 60.25A 60.50B -3.00 60.50 0 92
2330 Put - - 61.00A 61.25A -3.00 61.50 0 50
2340 Put - - 62.75A 63.00A -3.00 63.25 0 0
2350 Put - - 64.50A 64.75A -3.25 65.00 0 408
2360 Put - - 66.50A 66.75B -3.00 67.00 0 0
2370 Put - - 68.25A 68.50A -3.25 68.75 0 0
2375 Put 71.25 71.25 69.25A 69.50A -3.25 69.75 4 4,255
2380 Put - - 70.25A 70.50A -3.25 70.75 0 59
2390 Put - - 72.25A 72.50A -3.50 72.75 0 5,263
2400 Put 79.00 79.00 74.50A 74.50A -3.75 74.75 276 4,242
2410 Put 77.50 77.75B 76.50A 76.75A -3.50 77.00 1 12
2420 Put - - 78.75A 79.00A -3.75 79.25 0 20
2425 Put - - 80.00A 80.00A -4.00 80.25 0 61
2430 Put 83.00 83.00 81.00A 81.25A -4.00 81.50 1 12
2440 Put - - 83.50A 83.50A -4.25 83.75 0 15
2450 Put 86.25 86.25 85.75A 86.00A -4.25 86.25 5 178
2460 Put - - 88.25A 88.50A -4.50 88.75 0 50
2470 Put - - 91.00A 91.00A -4.75 91.25 0 0
2475 Put 92.50 92.75B 92.25A 92.50A -4.75 92.50 15 66
2480 Put 96.25 96.25 93.50A 93.75A -4.75 94.00 2 4
2490 Put - - 96.25A 96.50A -5.00 96.50 0 3,150
2500 Put 100.25 100.75B 99.25A 99.25A -5.00 99.50 2,100 2,526
2510 Put - - 102.00A 102.25A -5.00 102.50 0 238
2520 Put - - 105.25A 105.25A -5.25 105.50 0 0
2525 Put - - 106.75A 106.75A -5.50 107.00 0 794
2530 Put - - 108.25A 108.25A -5.75 108.50 0 0
2540 Put - - 111.50A 111.50A -5.75 111.75 0 0
2550 Put - - 114.75A 114.75A -5.75 115.25 0 244
2560 Put - - 118.25A 118.25A -5.75 118.75 0 150
2570 Put 124.50 125.00B 122.00A 122.00A -5.75 122.50 1 2
2575 Put - - 123.75A 123.75A -5.75 124.25 8 0
2580 Put - - 125.50A 125.50A -5.50 126.25 0 0
2590 Put - - 129.25A 129.25A -5.75 130.00 0 84
2600 Put - - 133.25A 133.25A -6.00 134.00 0 68
2610 Put - - 137.25A 137.25A -6.50 138.00 0 23
2620 Put - - 141.50A 141.50A -6.75 142.00 0 25
2625 Put - - 143.75A 143.75A -6.75 144.25 0 39
2630 Put - - 146.00A 146.00A -7.00 146.50 0 5
2640 Put - - 150.50A 150.50A -7.00 151.00 0 7
2650 Put - - 155.00A 155.00A -7.25 155.75 0 4
2660 Put - - 160.00A 160.00A -7.50 160.50 0 2
2670 Put - - 165.25A 165.25A -7.50 165.75 0 2
2675 Put - - 167.75A 167.75A -7.75 168.25 0 1
2680 Put - - 170.50A 170.50A -7.75 171.00 0 0
2690 Put - - 175.75A 175.75A -8.00 176.25 0 0
2700 Put - - 181.25A 181.25A -8.00 182.00 0 6
2710 Put - - 187.00A 187.00A -8.25 187.75 0 0
2720 Put - - 193.00A 193.00A -8.50 193.75 0 0
2725 Put - - 196.00A 196.00A -8.75 196.75 0 0
2730 Put - - 199.00A 199.00A -8.75 199.75 0 1
2740 Put - - 205.25A 205.25A -9.00 206.25 0 3
2750 Put - - 211.75A 211.75A -9.25 212.75 0 12
2760 Put - - 218.50A 218.50A -9.50 219.50 0 10
2770 Put - - 225.50A 225.50A -9.75 226.25 0 0
2775 Put - - 229.00A 229.00A -10.00 229.75 0 4
2780 Put - - 232.50A 232.50A -10.00 233.50 0 0
2790 Put - - 239.75A 239.75A -10.50 240.50 0 67
2800 Put - - 247.25A 247.25A -10.75 248.00 0 0
2810 Put - - 255.00A 255.00A -11.00 255.75 0 0
2820 Put - - 263.00A 263.00A -11.25 263.50 0 0
2825 Put - - 267.00A 267.00A -11.50 267.50 0 0
2830 Put - - 271.00A 271.00A -11.50 271.50 0 0
2840 Put - - 279.25A 279.25A -11.75 279.75 0 0
2850 Put - - 287.50A 287.50A -12.00 288.00 0 29
2860 Put - - 296.00A 296.00A -12.25 296.50 0 0
2870 Put - - 304.75A 304.75A -12.25 305.25 0 0
2875 Put - - 309.25A 309.25A -12.25 309.75 0 0
2880 Put - - 313.50A 313.50A -12.50 314.00 0 0
2890 Put - - 322.50A 322.50A -12.50 323.00 0 0
2900 Put - - 331.50A 331.50A -12.75 332.00 0 3
2910 Put - - 340.75A 340.75A -12.75 341.25 0 0
2920 Put - - 350.00A 350.00A -13.00 350.50 0 0
2925 Put - - 354.75A 354.75A -12.75 355.25 0 0
2930 Put - - 359.25A 359.25A -12.75 360.00 0 0
2940 Put - - 368.75A 368.75A -12.75 369.50 0 0
2950 Put - - 378.25A 378.25A -12.75 379.00 0 5
2960 Put - - 387.75A 387.75A -13.00 388.50 0 0
2970 Put - - 397.25A 397.25A -13.00 398.00 0 0
2975 Put - - 402.25A 402.25A -13.25 402.75 0 1
2980 Put - - 407.00A 407.00A -13.25 407.50 0 2
2990 Put - - 416.75A 416.75A -13.25 417.25 0 0
3000 Put - - 426.50A 426.50A -13.25 427.00 0 0
3010 Put - - 436.25A 436.25A -13.25 436.75 0 0
3020 Put - - - - -13.25 446.50 0 0
3025 Put - - - - -13.25 451.50 0 0
3030 Put - - - - -13.25 456.50 0 0
3040 Put - - - - -13.25 466.25 0 0
3050 Put - - - - -13.25 476.25 0 0
3075 Put - - - - -13.25 501.00 0 0
3100 Put - - - - -13.50 525.75 0 0
3125 Put - - - - -13.50 550.75 0 0
3150 Put - - - - -13.50 575.75 0 0
3175 Put - - - - -13.50 600.75 0 0
3200 Put - - - - -13.50 625.75 0 3
3225 Put - - - - -13.50 650.75 0 0
3250 Put - - - - -13.50 675.75 0 0
3275 Put - - - - -13.50 700.75 0 0
3300 Put - - - - -13.50 725.75 0 0
3325 Put - - - - -13.50 750.75 0 0
3350 Put - - - - -13.50 775.75 0 0
3375 Put - - - - -13.50 800.75 0 0
3400 Put - - - - -13.50 825.75 0 1
3425 Put - - - - -13.50 850.75 0 0
3450 Put - - - - -13.50 875.75 0 0
3475 Put - - - - -13.50 900.75 0 0
3500 Put - - - - -13.50 925.75 0 0
3525 Put - - - - -13.50 950.75 0 0
3550 Put - - - - -13.50 975.75 0 0
3575 Put - - - - -13.50 1000.75 0 0
3600 Put - - - - -13.50 1025.75 0 0
Total 8,585 155,283