Asset Class Navigation

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 - - - - +.40 2460.50 0 0
500 Call - - - - +.40 2060.50 0 0
800 Call - - - - +.40 1760.50 0 0
825 Call - - - - +.40 1735.50 0 0
850 Call - - - - +.40 1710.50 0 0
875 Call - - - - +.40 1685.50 0 0
900 Call - - - - +.40 1660.50 0 0
925 Call - - - - +.40 1635.50 0 0
950 Call - - - - +.40 1610.50 0 0
975 Call - - - - +.40 1585.50 0 0
1000 Call - - - - +.40 1560.50 0 0
1025 Call - - - - +.40 1535.50 0 0
1050 Call - - - - +.40 1510.50 0 0
1075 Call - - - - +.40 1485.50 0 0
1100 Call - - - - +.40 1460.50 0 0
1125 Call - - - - +.40 1435.50 0 0
1150 Call - - - - +.40 1410.50 0 0
1175 Call - - - - +.40 1385.50 0 0
1200 Call - - - - +.40 1360.50 0 0
1225 Call - - - - +.40 1335.50 0 0
1250 Call - - - - +.40 1310.50 0 0
1275 Call - - - - +.40 1285.50 0 0
1300 Call - - - - +.40 1260.50 0 0
1325 Call - - - - +.40 1235.50 0 0
1350 Call - - - - +.40 1210.50 0 0
1375 Call - - - - +.40 1185.50 0 0
1390 Call - - - - +.40 1170.50 0 0
1400 Call - - - - +.40 1160.50 0 0
1410 Call - - - - +.40 1150.50 0 0
1420 Call - - - - +.40 1140.50 0 0
1425 Call - - - - +.40 1135.50 0 0
1430 Call - - - - +.40 1130.50 0 0
1440 Call - - - - +.40 1120.50 0 0
1450 Call - - - - +.40 1110.50 0 0
1460 Call - - - - +.40 1100.50 0 0
1470 Call - - - - +.40 1090.50 0 0
1475 Call - - - - +.40 1085.50 0 0
1480 Call - - - - +.40 1080.50 0 0
1490 Call - - - - +.40 1070.50 0 0
1500 Call - - - - +.40 1060.50 0 0
1510 Call - - - - +.40 1050.50 0 0
1520 Call - - - - +.40 1040.50 0 0
1525 Call - - - - +.40 1035.50 0 0
1530 Call - - - - +.40 1030.50 0 0
1540 Call - - - - +.40 1020.50 0 0
1550 Call - - - - +.40 1010.50 0 0
1560 Call - - - - +.40 1000.50 0 0
1570 Call - - - - +.40 990.50 0 0
1575 Call - - - - +.40 985.50 0 0
1580 Call - - - - +.40 980.50 0 0
1590 Call - - - - +.40 970.50 0 0
1600 Call - - - - +.40 960.50 0 0
1610 Call - - - - +.40 950.50 0 0
1620 Call - - - - +.40 940.50 0 0
1625 Call - - - - +.40 935.50 0 0
1630 Call - - - - +.40 930.50 0 0
1640 Call - - - - +.40 920.50 0 0
1650 Call - - - - +.40 910.50 0 0
1660 Call - - - - +.40 900.50 0 0
1670 Call - - - - +.40 890.50 0 0
1675 Call - - - - +.40 885.50 0 0
1680 Call - - - - +.40 880.50 0 0
1690 Call - - - - +.40 870.50 0 0
1700 Call - - - - +.40 860.50 0 0
1710 Call - - - - +.40 850.50 0 0
1720 Call - - - - +.40 840.50 0 0
1725 Call - - - - +.40 835.50 0 0
1730 Call - - - - +.40 830.50 0 0
1740 Call - - - - +.40 820.50 0 0
1750 Call - - - - +.40 810.50 0 0
1760 Call - - - - +.40 800.50 0 0
1770 Call - - - - +.40 790.50 0 0
1775 Call - - - - +.50 785.60 0 0
1780 Call - - - - +.50 780.60 0 0
1790 Call - - - - +.40 770.60 0 0
1800 Call - - - - +.40 760.60 0 0
1810 Call - - - - +.40 750.60 0 0
1820 Call - - - - +.40 740.60 0 0
1825 Call - - - - +.40 735.60 0 0
1830 Call - - - - +.40 730.60 0 0
1840 Call - - - - +.40 720.60 0 0
1850 Call - - - - +.40 710.60 0 0
1860 Call - - - - +.40 700.70 0 0
1870 Call - - - - +.40 690.70 0 0
1875 Call - - - - +.40 685.70 0 0
1880 Call - - - - +.40 680.70 0 0
1890 Call - - - - +.40 670.70 0 0
1900 Call - - - - +.40 660.80 0 0
1910 Call - - - - +.40 650.80 0 0
1920 Call - - - - +.40 640.80 0 0
1925 Call - - - - +.30 635.80 0 0
1930 Call - - - - +.40 630.90 0 0
1940 Call - - - - +.40 620.90 0 0
1950 Call - - - - +.40 610.90 0 0
1960 Call - - - - +.30 600.90 0 0
1970 Call - - - - +.40 591.00 0 0
1975 Call - - - - +.40 586.00 0 0
1980 Call - - - - +.30 581.00 0 0
1990 Call - - - - +.40 571.10 0 0
2000 Call - - - - +.30 561.10 0 0
2010 Call - - - - +.40 551.20 0 0
2015 Call - - - - +.40 546.20 0 0
2020 Call - - - - +.40 541.20 0 0
2025 Call - - - - +.30 536.20 0 0
2030 Call - - - - +.40 531.30 0 0
2035 Call - - - - +.40 526.30 0 0
2040 Call - - - - +.40 521.30 0 0
2050 Call - - - - +.40 511.40 0 0
2060 Call - - - - +.30 501.40 0 0
2065 Call - - - - +.40 496.50 0 0
2070 Call - - - - +.40 491.50 0 0
2075 Call - - - - +.30 486.50 0 0
2080 Call - - - - +.30 481.50 0 0
2090 Call - - - - +.30 471.60 0 0
2100 Call - - - - +.30 461.70 0 1
2110 Call - - - - +.20 451.70 0 0
2120 Call - - - - +.20 441.80 0 1
2125 Call - - - - +.30 436.90 0 0
2130 Call - - - - +.20 431.90 0 0
2135 Call - - - - +.30 427.00 0 0
2140 Call - - - - +.20 422.00 0 0
2150 Call - - - - +.20 412.10 0 0
2160 Call - - - - +.20 402.20 0 0
2165 Call - - - - +.30 397.30 0 0
2170 Call - - - - +.20 392.30 0 0
2175 Call - - - - +.30 387.40 0 0
2180 Call - - - - +.30 382.50 0 0
2185 Call - - - - +.30 377.50 0 0
2190 Call - - - - +.30 372.60 0 0
2195 Call - - - - +.30 367.70 0 0
2200 Call - - - - +.40 362.80 0 0
2205 Call - - - - +.30 357.80 0 0
2210 Call - - - - +.30 352.90 0 0
2215 Call - - - - +.30 348.00 0 0
2220 Call - - - - +.30 343.00 0 0
2225 Call - - - - +.30 338.10 0 15
2230 Call - - - - +.30 333.20 0 0
2235 Call - - - - +.30 328.30 0 0
2240 Call - - - - +.20 323.30 0 0
2245 Call - - - - +.20 318.40 0 0
2250 Call - - - - +.20 313.50 0 15
2255 Call - - - - +.20 308.60 0 0
2260 Call - - - - +.20 303.70 0 2
2265 Call - - - - +.20 298.80 0 0
2270 Call - - - - +.20 293.90 0 0
2275 Call - - - - +.20 289.00 0 0
2280 Call - - - - +.30 284.20 0 2
2285 Call - - - - +.30 279.30 0 0
2290 Call - - - - +.30 274.40 0 0
2295 Call - - - - +.20 269.50 0 0
2300 Call - - - - +.20 264.60 0 0
2305 Call - - - - +.20 259.70 0 0
2310 Call - - - - +.20 254.90 0 0
2315 Call - - - - +.20 250.00 0 0
2320 Call - - - - +.20 245.20 0 2
2325 Call - - - - +.20 240.30 0 0
2330 Call - - - - +.20 235.50 0 0
2335 Call - - - - +.30 230.70 0 0
2340 Call - - - - +.20 225.80 0 2
2345 Call - - - - +.20 221.00 0 0
2350 Call - - - - +.20 216.20 0 0
2355 Call - - - - +.20 211.40 0 0
2360 Call - - - - +.20 206.60 0 10
2365 Call - - - - +.20 201.80 0 0
2370 Call - - - - +.20 197.00 0 0
2375 Call - - - - +.20 192.20 0 0
2380 Call - - - - +.10 187.40 0 0
2385 Call - - - - +.10 182.60 0 0
2390 Call - - - - +.20 177.90 0 0
2395 Call - - - - +.10 173.10 0 0
2400 Call - - - - +.10 168.40 0 92
2405 Call - - - - +.10 163.70 0 0
2410 Call - - - - +.10 159.00 0 0
2415 Call - - - - +.10 154.30 0 0
2420 Call - - - - +.10 149.60 0 7
2425 Call - - - - +.20 145.00 0 15
2430 Call - - - - +.20 140.30 0 0
2435 Call - - - - +.20 135.70 0 0
2440 Call - - - - +.20 131.10 0 1
2445 Call - - - - +.20 126.50 0 10
2450 Call - - - - +.20 121.90 0 1,013
2455 Call - - - - +.30 117.40 0 0
2460 Call - - - - +.20 112.80 0 150
2465 Call - - - - +.20 108.30 0 0
2470 Call - - - - +.20 103.90 0 2
2475 Call - - - - +.20 99.40 0 370
2480 Call - - - - +.10 95.00 0 3
2485 Call - - - - +.20 90.70 0 0
2490 Call - - - - +.10 86.30 0 10
2495 Call - - - - +.10 82.00 0 0
2500 Call - - - - +.10 77.70 0 2,770
2505 Call - - - - +.10 73.50 0 1
2510 Call - - - - +.10 69.30 0 0
2515 Call - - - - UNCH 65.20 1,000 2,002
2520 Call - - - - +.10 61.20 0 5,000
2525 Call 55.20 55.20 55.00 55.00 UNCH 57.20 550 1,001
2530 Call - - - - UNCH 53.30 0 5
2535 Call - - - - UNCH 49.50 0 1
2540 Call - - - - UNCH 45.70 0 1,550
2545 Call - - - - UNCH 42.10 0 1,689
2550 Call - - - - +.10 38.60 4 5,356
2555 Call - - - - +.10 35.20 0 2
2560 Call - - - - +.10 31.90 229 907
2565 Call - - - - +.10 28.80 0 20
2570 Call - - - - UNCH 25.80 0 5,038
2575 Call - - - - UNCH 23.00 0 1,223
2580 Call - - - - UNCH 20.40 9 129
2585 Call - - - - UNCH 18.00 0 2
2590 Call - - - - UNCH 15.80 0 7,280
2595 Call - - - - UNCH 13.80 25 85
2600 Call - - - - UNCH 12.00 50 937
2605 Call - - - - UNCH 10.40 0 1
2610 Call 7.00 7.00 7.00 7.00 UNCH 9.00 89 919
2615 Call - - - - UNCH 7.80 0 0
2620 Call - - - - -.10 6.60 0 958
2625 Call - - - - -.10 5.70 0 65
2630 Call - - - - -.10 4.90 2 2,920
2635 Call - - - - -.10 4.20 0 136
2640 Call - - - - -.10 3.65 0 3,168
2645 Call - - - - -.05 3.20 0 4
2650 Call - - - - -.05 2.80 48 837
2655 Call - - - - -.10 2.45 0 136
2660 Call - - - - -.05 2.20 1 228
2665 Call - - - - -.05 1.95 0 3
2670 Call - - - - UNCH 1.80 0 0
2675 Call - - - - -.05 1.60 0 54
2680 Call - - - - UNCH 1.50 0 0
2685 Call - - - - -.05 1.35 0 0
2690 Call - - - - -.05 1.25 0 47
2695 Call - - - - -.05 1.15 0 0
2700 Call - - - - -.05 1.10 0 74
2705 Call - - - - -.05 1.00 0 0
2710 Call - - - - -.05 .95 0 0
2715 Call - - - - -.05 .90 0 0
2720 Call .65 .65 .65 .65 -.05 .85 1,200 500
2725 Call - - - - -.05 .80 0 400
2730 Call - - - - UNCH .80 0 0
2735 Call - - - - UNCH .75 0 0
2740 Call - - - - UNCH .70 0 0
2745 Call - - - - UNCH .70 0 0
2750 Call - - - - UNCH .65 0 0
2755 Call - - - - -.05 .60 0 0
2760 Call - - - - UNCH .60 0 0
2765 Call - - - - -.05 .55 0 0
2770 Call - - - - -.05 .55 0 0
2775 Call - - - - -.05 .50 0 0
2780 Call - - - - -.05 .50 0 0
2785 Call - - - - -.05 .50 0 0
2790 Call - - - - -.05 .45 0 0
2795 Call - - - - -.05 .45 0 0
2800 Call - - - - UNCH .45 0 0
2805 Call - - - - UNCH .45 0 0
2810 Call - - - - UNCH .45 0 0
2820 Call - - - - UNCH .40 0 0
2825 Call - - - - UNCH .40 0 0
2830 Call - - - - -.05 .35 0 0
2840 Call - - - - UNCH .35 0 0
2850 Call - - - - -.05 .30 0 0
2860 Call - - - - -.05 .30 0 0
2870 Call - - - - -.05 .25 0 0
2875 Call - - - - -.05 .25 0 0
2880 Call - - - - -.05 .25 0 0
2890 Call - - - - UNCH .25 0 0
2900 Call .20 .20 .20 .20 -.05 .20 1 0
2910 Call - - - - -.05 .20 0 0
2920 Call - - - - UNCH .20 0 0
2925 Call - - - - UNCH .20 0 0
2930 Call - - - - UNCH .20 0 0
2940 Call - - - - UNCH .20 0 0
2950 Call - - - - UNCH .15 0 0
2960 Call - - - - UNCH .15 0 0
2970 Call - - - - UNCH .15 0 0
2975 Call - - - - UNCH .15 0 0
2980 Call - - - - UNCH .10 0 0
2990 Call - - - - UNCH .10 0 0
3000 Call - - - - UNCH .10 0 1,100
3010 Call - - - - UNCH .10 0 0
3020 Call - - - - UNCH .10 0 0
3025 Call - - - - UNCH .10 0 0
3030 Call - - - - -.05 .05 0 0
3040 Call - - - - UNCH .05 0 0
3050 Call - - - - UNCH .05 0 0
3075 Call - - - - UNCH .05 0 0
3100 Call - - - - UNCH .05 0 0
3125 Call - - - - UNCH .05 0 0
3150 Call - - - - -.05 CAB 0 0
3175 Call - - - - -.05 CAB 0 0
3200 Call - - - - UNCH CAB 0 0
3225 Call - - - - UNCH CAB 0 0
3250 Call - - - - UNCH CAB 0 0
3275 Call - - - - UNCH CAB 0 0
3300 Call - - - - UNCH CAB 0 0
3325 Call - - - - UNCH CAB 0 0
3350 Call - - - - UNCH CAB 0 0
3375 Call - - - - UNCH CAB 0 0
3400 Call - - - - UNCH CAB 0 0
3425 Call - - - - UNCH CAB 0 0
3450 Call - - - - UNCH CAB 0 0
3475 Call - - - - UNCH CAB 0 0
3500 Call - - - - UNCH CAB 0 0
3525 Call - - - - UNCH CAB 0 0
3550 Call - - - - UNCH CAB 0 0
3575 Call - - - - UNCH CAB 0 0
3600 Call - - - - UNCH CAB 0 0
100 Put - - - - UNCH CAB 0 0
500 Put - - - - UNCH CAB 0 0
800 Put - - - - -.05 CAB 0 0
825 Put - - - - -.05 CAB 0 0
850 Put - - - - -.05 CAB 0 0
875 Put - - - - UNCH .05 0 0
900 Put - - - - UNCH .05 0 4
925 Put - - - - UNCH .05 0 0
950 Put - - - - UNCH .05 0 1
975 Put - - - - UNCH .05 0 0
1000 Put - - - - UNCH .05 0 25
1025 Put - - - - UNCH .05 0 0
1050 Put - - - - UNCH .05 0 0
1075 Put - - - - UNCH .05 0 0
1100 Put - - - - UNCH .05 0 37
1125 Put - - - - UNCH .05 0 0
1150 Put - - - - UNCH .05 0 0
1175 Put - - - - UNCH .05 0 0
1200 Put - - - - UNCH .05 0 0
1225 Put - - - - +.05 .10 0 0
1250 Put - - - - +.05 .10 0 0
1275 Put - - - - +.05 .10 0 0
1300 Put - - - - +.05 .10 0 3
1325 Put - - - - +.05 .10 0 0
1350 Put - - - - +.05 .10 0 5
1375 Put - - - - UNCH .10 0 0
1390 Put - - - - +.05 .15 0 0
1400 Put - - - - +.05 .15 0 5
1410 Put - - - - +.05 .15 0 0
1420 Put - - - - +.05 .15 0 0
1425 Put - - - - +.05 .15 0 0
1430 Put - - - - +.05 .15 0 0
1440 Put - - - - +.05 .15 0 0
1450 Put - - - - +.10 .20 0 2
1460 Put - - - - +.05 .20 0 0
1470 Put - - - - +.05 .20 0 0
1475 Put - - - - +.05 .20 0 0
1480 Put - - - - +.05 .20 0 0
1490 Put - - - - +.05 .20 0 0
1500 Put - - - - +.05 .20 0 78
1510 Put - - - - UNCH .20 0 2
1520 Put - - - - UNCH .20 0 0
1525 Put - - - - UNCH .20 0 0
1530 Put - - - - UNCH .20 0 0
1540 Put - - - - UNCH .20 0 0
1550 Put - - - - +.05 .25 0 60
1560 Put - - - - UNCH .25 0 0
1570 Put - - - - UNCH .25 0 0
1575 Put - - - - UNCH .25 0 0
1580 Put - - - - UNCH .25 0 0
1590 Put - - - - UNCH .25 0 2
1600 Put - - - - +.05 .30 0 1,854
1610 Put - - - - UNCH .30 0 0
1620 Put - - - - UNCH .30 0 0
1625 Put - - - - UNCH .30 0 0
1630 Put - - - - +.05 .35 0 0
1640 Put - - - - +.05 .35 0 0
1650 Put - - - - +.05 .35 0 7
1660 Put - - - - +.10 .40 0 100
1670 Put - - - - +.05 .40 0 0
1675 Put - - - - +.05 .40 0 0
1680 Put - - - - +.05 .40 0 0
1690 Put - - - - +.05 .40 0 0
1700 Put - - - - +.10 .45 0 66
1710 Put - - - - +.05 .45 0 0
1720 Put - - - - +.05 .45 0 0
1725 Put - - - - +.05 .45 0 0
1730 Put - - - - +.05 .45 0 0
1740 Put - - - - +.05 .50 0 0
1750 Put - - - - +.05 .50 0 13
1760 Put - - - - UNCH .50 0 0
1770 Put - - - - UNCH .50 0 0
1775 Put - - - - +.05 .55 0 0
1780 Put - - - - +.05 .55 0 1
1790 Put - - - - UNCH .55 0 0
1800 Put - - - - UNCH .55 0 514
1810 Put - - - - UNCH .60 0 1
1820 Put - - - - UNCH .60 0 0
1825 Put - - - - UNCH .60 0 1
1830 Put - - - - UNCH .60 0 0
1840 Put - - - - UNCH .65 0 0
1850 Put - - - - UNCH .65 0 187
1860 Put - - - - UNCH .70 0 0
1870 Put - - - - UNCH .70 0 0
1875 Put - - - - UNCH .75 0 0
1880 Put - - - - UNCH .75 0 0
1890 Put - - - - UNCH .80 0 0
1900 Put - - - - -.05 .80 0 537
1910 Put - - - - UNCH .85 0 0
1920 Put - - - - -.05 .85 0 0
1925 Put - - - - UNCH .90 0 20
1930 Put - - - - -.05 .90 0 0
1940 Put - - - - -.05 .90 0 50
1950 Put - - - - -.05 .95 0 139
1960 Put - - - - -.05 1.00 0 0
1970 Put - - - - -.10 1.00 0 0
1975 Put - - - - -.05 1.05 0 162
1980 Put - - - - -.05 1.05 0 1
1990 Put - - - - -.05 1.10 0 0
2000 Put - - - - -.05 1.15 0 648
2010 Put - - - - -.05 1.20 0 0
2015 Put - - - - -.05 1.20 0 0
2020 Put - - - - -.05 1.25 0 0
2025 Put - - - - -.05 1.25 0 0
2030 Put - - - - -.05 1.30 0 7
2035 Put - - - - -.05 1.30 0 0
2040 Put - - - - -.05 1.35 0 0
2050 Put - - - - -.05 1.40 0 167
2060 Put - - - - -.05 1.45 0 2
2065 Put - - - - -.05 1.50 0 0
2070 Put - - - - -.05 1.50 0 0
2075 Put - - - - -.05 1.55 0 200
2080 Put - - - - -.10 1.55 0 1,166
2090 Put - - - - -.15 1.60 0 190
2100 Put - - - - -.10 1.70 0 872
2110 Put - - - - -.15 1.75 0 65
2120 Put - - - - -.15 1.85 57 1,294
2125 Put - - - - -.20 1.85 0 151
2130 Put - - - - -.20 1.90 0 0
2135 Put - - - - -.15 1.95 0 0
2140 Put - - - - -.15 2.00 57 1,324
2150 Put - - - - -.15 2.10 0 516
2160 Put - - - - -.15 2.20 0 895
2165 Put - - - - -.15 2.25 0 0
2170 Put - - - - -.15 2.30 0 0
2175 Put - - - - -.15 2.35 0 176
2180 Put - - - - -.10 2.45 0 1,410
2185 Put - - - - -.10 2.50 0 0
2190 Put - - - - -.15 2.55 0 0
2195 Put - - - - -.10 2.65 0 0
2200 Put 3.20 3.20 3.20 3.20 -.10 2.70 2 1,995
2205 Put - - - - -.10 2.75 0 0
2210 Put - - - - -.10 2.85 0 0
2215 Put - - - - -.10 2.90 0 0
2220 Put - - - - -.15 2.95 0 1,451
2225 Put - - - - -.10 3.05 0 100
2230 Put - - - - -.15 3.10 0 85
2235 Put - - - - -.15 3.20 0 6
2240 Put - - - - -.20 3.25 0 1,153
2245 Put - - - - -.15 3.35 0 0
2250 Put - - - - -.20 3.40 0 580
2255 Put - - - - -.20 3.50 0 6
2260 Put - - - - -.20 3.60 0 1,533
2265 Put - - - - -.20 3.70 0 0
2270 Put - - - - -.20 3.80 0 152
2275 Put - - - - -.20 3.90 0 251
2280 Put - - - - -.15 4.05 0 864
2285 Put - - - - -.15 4.15 0 0
2290 Put - - - - -.15 4.25 0 4
2295 Put - - - - -.15 4.35 0 0
2300 Put - - - - -.15 4.50 0 938
2305 Put - - - - -.15 4.60 0 0
2310 Put - - - - -.20 4.70 0 0
2315 Put - - - - -.15 4.85 0 0
2320 Put - - - - -.20 5.00 0 35
2325 Put - - - - -.20 5.10 0 565
2330 Put - - - - -.20 5.30 0 9
2335 Put - - - - -.20 5.50 0 0
2340 Put - - - - -.10 5.70 0 3
2345 Put - - - - -.20 5.80 0 265
2350 Put - - - - -.20 6.00 225 760
2355 Put - - - - -.20 6.20 0 0
2360 Put - - - - -.20 6.40 0 218
2365 Put - - - - -.20 6.60 0 0
2370 Put - - - - -.20 6.80 0 1,197
2375 Put - - - - -.20 7.00 0 132
2380 Put - - - - -.20 7.20 0 111
2385 Put - - - - -.30 7.40 0 267
2390 Put - - - - -.30 7.60 0 431
2395 Put - - - - -.30 7.90 0 80
2400 Put - - - - -.30 8.10 48 490
2405 Put - - - - -.30 8.40 0 259
2410 Put - - - - -.30 8.70 23 0
2415 Put - - - - -.30 9.00 0 0
2420 Put - - - - -.20 9.40 0 487
2425 Put - - - - -.20 9.70 0 1,038
2430 Put - - - - -.20 10.00 0 25
2435 Put - - - - -.20 10.40 0 1
2440 Put - - - - -.20 10.80 25 327
2445 Put - - - - -.20 11.20 0 591
2450 Put - - - - -.20 11.60 0 533
2455 Put - - - - -.20 12.00 0 0
2460 Put - - - - -.20 12.50 0 77
2465 Put - - - - -.20 13.00 0 0
2470 Put - - - - -.20 13.50 0 52
2475 Put - - - - -.20 14.10 0 134
2480 Put - - - - -.20 14.70 0 158
2485 Put - - - - -.20 15.30 0 2
2490 Put - - - - -.30 15.90 0 10
2495 Put - - - - -.30 16.60 0 0
2500 Put - - - - -.30 17.30 0 361
2505 Put - - - - -.30 18.10 0 269
2510 Put - - - - -.30 18.90 0 26
2515 Put - - - - -.30 19.80 0 15
2520 Put - - - - -.40 20.70 0 158
2525 Put - - - - -.40 21.70 0 59
2530 Put - - - - -.40 22.80 0 26
2535 Put - - - - -.40 24.00 0 0
2540 Put - - - - -.40 25.30 0 15
2545 Put - - - - -.40 26.60 0 4
2550 Put - - - - -.40 28.10 0 401
2555 Put - - - - -.30 29.70 0 3
2560 Put - - - - -.30 31.40 0 1
2565 Put - - - - -.30 33.30 0 0
2570 Put - - - - -.30 35.30 0 0
2575 Put - - - - -.40 37.50 0 2
2580 Put - - - - -.40 39.90 0 0
2585 Put - - - - -.40 42.50 0 0
2590 Put - - - - -.40 45.30 0 0
2595 Put - - - - -.40 48.30 0 0
2600 Put - - - - -.40 51.50 0 0
2605 Put - - - - -.30 54.90 0 0
2610 Put - - - - -.40 58.40 0 0
2615 Put - - - - -.40 62.20 0 0
2620 Put - - - - -.40 66.10 0 0
2625 Put - - - - -.50 70.10 0 0
2630 Put - - - - -.50 74.30 0 0
2635 Put - - - - -.50 78.60 0 0
2640 Put - - - - -.50 83.00 0 0
2645 Put - - - - -.40 87.60 0 0
2650 Put - - - - -.40 92.20 0 0
2655 Put - - - - -.50 96.80 0 0
2660 Put - - - - -.40 101.60 0 0
2665 Put - - - - -.50 106.30 0 0
2670 Put - - - - -.50 111.10 0 0
2675 Put - - - - -.40 116.00 0 0
2680 Put - - - - -.50 120.80 0 0
2685 Put - - - - -.40 125.70 0 0
2690 Put - - - - -.40 130.60 0 0
2695 Put - - - - -.40 135.50 0 0
2700 Put - - - - -.50 140.40 0 0
2705 Put - - - - -.50 145.30 0 0
2710 Put - - - - -.40 150.30 0 0
2715 Put - - - - -.50 155.20 0 0
2720 Put - - - - -.40 160.20 0 0
2725 Put - - - - -.40 165.10 0 0
2730 Put - - - - -.40 170.10 0 0
2735 Put - - - - -.50 175.00 0 0
2740 Put - - - - -.40 180.00 0 0
2745 Put - - - - -.40 185.00 0 0
2750 Put - - - - -.40 189.90 0 0
2755 Put - - - - -.40 194.90 0 0
2760 Put - - - - -.40 199.90 0 0
2765 Put - - - - -.40 204.90 0 0
2770 Put - - - - -.50 209.80 0 0
2775 Put - - - - -.40 214.80 0 0
2780 Put - - - - -.40 219.80 0 0
2785 Put - - - - -.40 224.80 0 0
2790 Put - - - - -.40 229.80 0 0
2795 Put - - - - -.50 234.70 0 0
2800 Put - - - - -.40 239.70 0 0
2805 Put - - - - -.40 244.70 0 0
2810 Put - - - - -.40 249.70 0 0
2820 Put - - - - -.40 259.70 0 0
2825 Put - - - - -.40 264.70 0 0
2830 Put - - - - -.40 269.60 0 0
2840 Put - - - - -.40 279.60 0 0
2850 Put - - - - -.40 289.60 0 0
2860 Put - - - - -.40 299.60 0 0
2870 Put - - - - -.50 309.50 0 0
2875 Put - - - - -.50 314.50 0 0
2880 Put - - - - -.50 319.50 0 0
2890 Put - - - - -.40 329.50 0 0
2900 Put - - - - -.40 339.50 0 0
2910 Put - - - - -.40 349.50 0 0
2920 Put - - - - -.40 359.50 0 0
2925 Put - - - - -.40 364.50 0 0
2930 Put - - - - -.40 369.50 0 0
2940 Put - - - - -.40 379.50 0 0
2950 Put - - - - -.40 389.50 0 0
2960 Put - - - - -.40 399.50 0 0
2970 Put - - - - -.40 409.50 0 0
2975 Put - - - - -.40 414.50 0 0
2980 Put - - - - -.40 419.50 0 0
2990 Put - - - - -.40 429.50 0 0
3000 Put - - - - -.40 439.50 0 0
3010 Put - - - - -.40 449.50 0 0
3020 Put - - - - -.40 459.50 0 0
3025 Put - - - - -.40 464.50 0 0
3030 Put - - - - -.40 469.50 0 0
3040 Put - - - - -.40 479.50 0 0
3050 Put - - - - -.40 489.50 0 0
3075 Put - - - - -.40 514.50 0 0
3100 Put - - - - -.40 539.50 0 0
3125 Put - - - - -.40 564.50 0 0
3150 Put - - - - -.40 589.50 0 0
3175 Put - - - - -.40 614.50 0 0
3200 Put - - - - -.40 639.50 0 0
3225 Put - - - - -.40 664.50 0 0
3250 Put - - - - -.40 689.50 0 0
3275 Put - - - - -.40 714.50 0 0
3300 Put - - - - -.40 739.50 0 0
3325 Put - - - - -.40 764.50 0 0
3350 Put - - - - -.40 789.50 0 0
3375 Put - - - - -.40 814.50 0 0
3400 Put - - - - -.40 839.50 0 0
3425 Put - - - - -.40 864.50 0 0
3450 Put - - - - -.40 889.50 0 0
3475 Put - - - - -.40 914.50 0 0
3500 Put - - - - -.40 939.50 0 0
3525 Put - - - - -.40 964.50 0 0
3550 Put - - - - -.40 989.50 0 0
3575 Put - - - - -.40 1014.50 0 0
3600 Put - - - - -.40 1039.50 0 0
Total 3,645 79,946