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 - - - - -20.90 2614.10 0 0
950 Call - - - - -20.90 1764.10 0 0
975 Call - - - - -20.90 1739.10 0 0
1000 Call - - - - -20.90 1714.10 0 0
1025 Call - - - - -20.90 1689.10 0 0
1050 Call - - - - -20.90 1664.10 0 0
1075 Call - - - - -20.90 1639.10 0 0
1100 Call - - - - -20.90 1614.10 0 0
1125 Call - - - - -20.90 1589.10 0 0
1150 Call - - - - -20.90 1564.10 0 0
1175 Call - - - - -20.90 1539.10 0 0
1200 Call - - - - -20.90 1514.10 0 0
1225 Call - - - - -20.90 1489.10 0 0
1250 Call - - - - -20.90 1464.10 0 0
1275 Call - - - - -20.90 1439.10 0 0
1300 Call - - - - -20.90 1414.10 0 0
1325 Call - - - - -20.90 1389.10 0 0
1350 Call - - - - -20.90 1364.10 0 0
1375 Call - - - - -20.90 1339.10 0 0
1400 Call - - - - -20.90 1314.10 0 0
1425 Call - - - - -20.90 1289.10 0 0
1450 Call - - - - -20.90 1264.10 0 0
1475 Call - - - - -20.90 1239.10 0 0
1500 Call - - - - -20.90 1214.10 0 0
1525 Call - - - - -20.90 1189.10 0 0
1550 Call - - - - -20.90 1164.10 0 0
1560 Call - - - - -20.90 1154.10 0 0
1570 Call - - - - -20.90 1144.10 0 0
1575 Call - - - - -20.90 1139.10 0 0
1580 Call - - - - -20.90 1134.10 0 0
1590 Call - - - - -20.90 1124.10 0 0
1600 Call - - - - -21.00 1114.10 0 0
1610 Call - - - - -21.00 1104.10 0 0
1620 Call - - - - -21.00 1094.10 0 0
1625 Call - - - - -21.00 1089.10 0 0
1630 Call - - - - -21.00 1084.10 0 0
1640 Call - - - - -21.00 1074.10 0 0
1650 Call - - - - -21.00 1064.10 0 0
1660 Call - - - - -21.00 1054.10 0 0
1670 Call - - - - -21.00 1044.10 0 0
1675 Call - - - - -21.00 1039.10 0 0
1680 Call - - - - -21.00 1034.10 0 0
1690 Call - - - - -21.00 1024.20 0 0
1700 Call - - - - -21.00 1014.20 0 0
1710 Call - - - - -21.00 1004.20 0 0
1720 Call - - - - -21.00 994.20 0 0
1725 Call - - - - -21.00 989.20 0 0
1730 Call - - - - -21.00 984.20 0 0
1740 Call - - - - -21.10 974.20 0 0
1750 Call - - - - -21.10 964.20 0 0
1760 Call - - - - -21.10 954.20 0 0
1770 Call - - - - -21.00 944.30 0 0
1775 Call - - - - -21.00 939.30 0 0
1780 Call - - - - -21.00 934.30 0 0
1790 Call - - - - -21.10 924.30 0 0
1800 Call - - - - -21.10 914.30 0 0
1810 Call - - - - -21.00 904.40 0 0
1820 Call - - - - -21.00 894.40 0 0
1825 Call - - - - -21.10 889.40 0 0
1830 Call - - - - -21.10 884.40 0 0
1840 Call - - - - -21.10 874.40 0 0
1850 Call - - - - -21.00 864.50 0 0
1860 Call - - - - -21.10 854.50 0 0
1870 Call - - - - -21.10 844.50 0 0
1875 Call - - - - -21.10 839.50 0 0
1880 Call - - - - -21.10 834.50 0 0
1890 Call - - - - -21.00 824.60 0 0
1900 Call - - - - -21.10 814.60 0 0
1910 Call - - - - -21.10 804.60 0 0
1920 Call - - - - -21.00 794.70 0 0
1925 Call - - - - -21.00 789.70 0 0
1930 Call - - - - -21.10 784.70 0 0
1940 Call - - - - -21.10 774.70 0 0
1950 Call - - - - -21.10 764.70 0 0
1960 Call - - - - -21.10 754.80 0 0
1970 Call - - - - -21.10 744.80 0 0
1975 Call - - - - -21.10 739.80 0 0
1980 Call - - - - -21.10 734.90 0 0
1990 Call - - - - -21.10 724.90 0 0
2000 Call - - - - -21.10 715.00 0 0
2010 Call - - - - -21.10 705.00 0 0
2020 Call - - - - -21.10 695.10 0 0
2025 Call - - - - -21.10 690.10 0 0
2030 Call - - - - -21.20 685.10 0 0
2035 Call - - - - -21.10 680.20 0 0
2040 Call - - - - -21.10 675.20 0 0
2050 Call - - - - -21.10 665.30 0 0
2055 Call - - - - -21.10 660.30 0 0
2060 Call - - - - -21.10 655.30 0 0
2070 Call - - - - -21.10 645.40 0 0
2075 Call - - - - -21.10 640.40 0 0
2080 Call - - - - -21.10 635.40 0 0
2085 Call - - - - -21.10 630.40 0 0
2090 Call - - - - -21.20 625.40 0 0
2100 Call - - - - -21.10 615.50 0 0
2110 Call - - - - -21.10 605.60 0 0
2120 Call - - - - -21.00 595.70 0 0
2125 Call - - - - -21.10 590.70 0 0
2130 Call - - - - -21.10 585.70 0 0
2140 Call - - - - -21.10 575.80 0 0
2150 Call - - - - -21.10 565.90 0 0
2160 Call - - - - -21.00 556.00 0 0
2170 Call - - - - -21.10 546.00 0 0
2175 Call - - - - -21.20 541.00 0 0
2180 Call - - - - -21.10 536.10 0 0
2190 Call - - - - -21.20 526.10 0 0
2200 Call - - - - -21.20 516.20 0 0
2210 Call - - - - -21.20 506.30 0 0
2215 Call - - - - -21.10 501.40 0 0
2220 Call - - - - -21.20 496.40 0 0
2225 Call - - - - -21.10 491.50 0 0
2230 Call - - - - -21.00 486.60 0 0
2240 Call - - - - -21.00 476.70 0 0
2245 Call - - - - -21.10 471.70 0 0
2250 Call - - - - -21.00 466.80 0 0
2255 Call - - - - -21.10 461.80 0 0
2260 Call - - - - -21.00 456.90 0 0
2265 Call - - - - -21.10 451.90 0 0
2270 Call - - - - -21.00 447.00 0 0
2275 Call - - - - -21.10 442.00 0 0
2280 Call - - - - -21.00 437.10 0 0
2285 Call - - - - -21.00 432.20 0 0
2290 Call - - - - -21.10 427.20 0 0
2295 Call - - - - -21.00 422.30 0 0
2300 Call - - - - -21.00 417.40 0 0
2305 Call - - - - -21.00 412.40 0 0
2310 Call - - - - -21.00 407.50 0 0
2315 Call - - - - -21.00 402.60 0 0
2320 Call - - - - -21.00 397.70 0 0
2325 Call - - - - -20.90 392.80 0 0
2330 Call - - - - -21.00 387.80 0 0
2335 Call - - - - -21.00 382.90 0 0
2340 Call - - - - -21.00 378.00 0 0
2345 Call - - - - -20.90 373.10 0 0
2350 Call - - - - -20.90 368.20 0 0
2355 Call - - - - -20.90 363.30 0 0
2360 Call - - - - -20.90 358.40 0 0
2365 Call - - - - -20.90 353.50 0 0
2370 Call - - - - -20.80 348.60 0 0
2375 Call - - - - -20.80 343.70 0 62
2380 Call - - - - -20.80 338.80 0 0
2385 Call - - - - -20.80 333.90 0 0
2390 Call - - - - -20.80 329.00 0 0
2395 Call - - - - -20.80 324.10 0 0
2400 Call - - - - -20.70 319.30 0 62
2405 Call - - - - -20.70 314.40 0 0
2410 Call - - - - -20.60 309.60 0 0
2415 Call - - - - -20.70 304.70 0 0
2420 Call - - - - -20.60 299.90 0 0
2425 Call - - - - -20.50 295.10 0 0
2430 Call - - - - -20.50 290.30 0 0
2435 Call - - - - -20.50 285.40 0 0
2440 Call - - - - -20.50 280.60 0 0
2445 Call - - - - -20.40 275.80 0 0
2450 Call - - - - -20.40 271.00 0 75
2455 Call - - - - -20.40 266.20 0 0
2460 Call - - - - -20.30 261.40 0 0
2465 Call - - - - -20.30 256.60 0 0
2470 Call - - - - -20.30 251.70 0 0
2475 Call - - - - -20.30 246.90 0 0
2480 Call - - - - -20.20 242.10 0 25
2485 Call - - - - -20.20 237.30 0 0
2490 Call - - - - -20.20 232.50 0 0
2495 Call - - - - -20.10 227.80 0 0
2500 Call - - - - -20.10 223.00 0 32
2505 Call - - - - -20.00 218.30 0 0
2510 Call - - - - -19.90 213.60 0 0
2515 Call - - - - -19.80 208.90 0 0
2520 Call - - - - -19.80 204.20 0 9
2525 Call - - - - -19.70 199.50 0 0
2530 Call - - - - -19.60 194.90 0 175
2535 Call - - - - -19.50 190.20 0 0
2540 Call - - - - -19.40 185.60 0 0
2545 Call - - - - -19.30 181.00 0 0
2550 Call - - - - -19.20 176.40 0 295
2555 Call - - - - -19.10 171.80 0 0
2560 Call - - - - -19.10 167.20 0 0
2565 Call - - - - -18.90 162.70 0 0
2570 Call - - - - -18.90 158.10 0 0
2575 Call - - - - -18.70 153.60 0 50
2580 Call - - - - -18.60 149.10 0 179
2585 Call - - - - -18.50 144.60 0 0
2590 Call - - - - -18.40 140.10 0 0
2595 Call - - - - -18.30 135.70 0 0
2600 Call - - - - -18.10 131.30 0 279
2605 Call - - - - -18.00 126.90 0 0
2610 Call - - - - -17.90 122.50 0 0
2615 Call - - - - -17.70 118.20 0 0
2620 Call - - - - -17.50 113.90 0 15
2625 Call - - - - -17.20 109.70 0 25
2630 Call - - - - -17.10 105.40 15 134
2635 Call - - - - -16.80 101.30 0 0
2640 Call - - - - -16.60 97.10 0 13
2645 Call - - - - -16.40 93.00 0 0
2650 Call - - - - -16.10 89.00 15 113
2655 Call - - - - -16.00 84.90 0 0
2660 Call - - - - -15.80 81.00 0 120
2665 Call - - - - -15.50 77.10 0 0
2670 Call - - - - -15.40 73.20 0 1
2675 Call - - - - -15.20 69.40 0 171
2680 Call - - - - -14.90 65.70 0 98
2685 Call - - - - -14.80 62.00 0 1
2690 Call - - - - -14.50 58.40 0 5
2695 Call - - - - -14.30 54.90 0 0
2700 Call - - - - -13.90 51.50 100 393
2705 Call - - - - -13.70 48.10 0 2
2710 Call - - - - -13.40 44.90 0 10
2715 Call - - - - -13.00 41.80 0 0
2720 Call - - - - -12.60 38.80 0 98
2725 Call - - - - -12.20 35.90 2 485
2730 Call - - - - -11.90 33.10 0 90
2735 Call - - - - -11.40 30.50 0 2
2740 Call - - - - -10.90 28.00 0 113
2745 Call - - - - -10.50 25.60 0 2
2750 Call - - - - -10.00 23.40 204 636
2755 Call - - - - -9.50 21.30 0 160
2760 Call - - - - -9.00 19.40 0 115
2765 Call - - - - -8.50 17.50 0 1
2770 Call - - - - -8.10 15.80 0 23
2775 Call - - - - -7.50 14.30 100 227
2780 Call - - - - -7.10 12.80 0 2
2785 Call - - - - -6.60 11.50 0 202
2790 Call - - - - -6.30 10.20 0 848
2795 Call - - - - -5.90 9.10 0 3
2800 Call - - - - -5.50 8.10 108 1,019
2805 Call - - - - -5.10 7.20 0 4
2810 Call - - - - -4.90 6.30 0 72
2815 Call - - - - -4.50 5.60 0 4
2820 Call - - - - -4.25 4.95 0 532
2825 Call - - - - -3.95 4.35 0 3,529
2830 Call - - 5.30A 5.30A -3.65 3.85 0 1,119
2835 Call - - - - -3.40 3.40 0 128
2840 Call - - - - -3.05 3.05 0 965
2845 Call - - - - -2.80 2.70 0 1
2850 Call - - - - -2.60 2.40 0 1,823
2855 Call - - - - -2.35 2.15 0 0
2860 Call - - - - -2.20 1.90 0 1,406
2865 Call - - - - -2.10 1.65 0 1
2870 Call 3.10 3.10 3.10 3.10 -1.90 1.50 1 2,475
2875 Call - - - - -1.80 1.30 0 6,648
2880 Call - - - - -1.70 1.15 0 1,281
2885 Call - - - - -1.55 1.00 0 2
2890 Call 1.90 1.90 1.90 1.90 -1.45 .90 1 1,520
2895 Call - - - - -1.35 .80 0 2
2900 Call 1.20 1.20 .90A .90A -1.25 .70 102 1,224
2905 Call - - - - -1.15 .65 0 278
2910 Call - - - - -1.00 .60 0 1,303
2915 Call - - - - -.95 .55 0 1
2920 Call - - - - -.85 .50 0 1,150
2925 Call - - - - -.80 .45 0 121
2930 Call - - - - -.70 .45 0 1,965
2935 Call - - - - -.65 .40 0 200
2940 Call - - - - -.60 .40 0 668
2945 Call - - - - -.55 .35 0 2
2950 Call - - - - -.50 .35 200 1,420
2955 Call - - - - -.45 .35 0 907
2960 Call - - - - -.45 .30 0 1,058
2965 Call - - - - -.40 .30 0 0
2970 Call - - - - -.40 .25 0 1,112
2975 Call - - - - -.35 .25 0 1,765
2980 Call - - - - -.30 .25 120 1,245
2985 Call - - - - -.35 .20 0 0
2990 Call - - - - -.30 .20 0 514
2995 Call - - - - -.25 .20 0 0
3000 Call - - - - -.30 .15 0 1,591
3005 Call - - - - -.25 .15 0 0
3010 Call - - - - -.25 .15 0 250
3015 Call - - - - -.25 .15 0 0
3020 Call - - - - -.25 .10 0 0
3025 Call - - - - -.25 .10 0 0
3030 Call - - - - -.20 .10 0 25
3035 Call - - - - -.20 .10 0 0
3040 Call - - - - -.20 .10 0 0
3045 Call - - - - -.25 .05 0 0
3050 Call - - - - -.20 .05 0 650
3055 Call - - - - -.20 .05 0 0
3060 Call - - - - -.20 .05 0 0
3065 Call - - - - -.20 .05 0 0
3070 Call - - - - -.20 .05 0 0
3075 Call - - - - -.15 .05 0 0
3080 Call - - - - -.15 .05 0 0
3085 Call - - - - -.15 .05 0 0
3090 Call - - - - -.15 .05 0 0
3095 Call - - - - -.20 CAB 0 0
3100 Call - - - - -.20 CAB 0 289
3105 Call - - - - -.20 CAB 0 0
3110 Call - - - - -.15 CAB 0 0
3115 Call - - - - -.15 CAB 0 0
3120 Call - - - - -.15 CAB 0 0
3125 Call - - - - -.15 CAB 0 0
3130 Call - - - - -.15 CAB 0 0
3135 Call - - - - -.15 CAB 0 0
3140 Call - - - - -.15 CAB 0 0
3150 Call - - - - -.15 CAB 0 0
3160 Call - - - - -.10 CAB 0 0
3170 Call - - - - -.10 CAB 0 0
3175 Call - - - - -.10 CAB 0 0
3180 Call - - - - -.10 CAB 0 0
3190 Call - - - - -.10 CAB 0 10
3200 Call - - - - -.10 CAB 0 0
3210 Call - - - - -.10 CAB 0 0
3220 Call - - - - -.10 CAB 0 0
3225 Call - - - - -.10 CAB 0 0
3230 Call - - - - -.05 CAB 0 0
3240 Call - - - - -.05 CAB 0 0
3250 Call - - - - -.05 CAB 0 0
3260 Call - - - - -.05 CAB 0 0
3270 Call - - - - -.05 CAB 0 0
3275 Call - - - - -.05 CAB 0 0
3280 Call - - - - -.05 CAB 0 0
3290 Call - - - - -.05 CAB 0 0
3300 Call - - - - -.05 CAB 0 0
3310 Call - - - - -.05 CAB 0 0
3320 Call - - - - -.05 CAB 0 0
3325 Call - - - - -.05 CAB 0 0
3330 Call - - - - -.05 CAB 0 0
3340 Call - - - - -.05 CAB 0 0
3350 Call - - - - -.05 CAB 0 0
3360 Call - - - - -.05 CAB 0 0
3370 Call - - - - -.05 CAB 0 0
3375 Call - - - - -.05 CAB 0 0
3380 Call - - - - -.05 CAB 0 0
3390 Call - - - - UNCH CAB 0 0
3400 Call - - - - UNCH CAB 0 0
3410 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
3625 Call - - - - UNCH CAB 0 0
3650 Call - - - - UNCH CAB 0 0
3675 Call - - - - UNCH CAB 0 0
3700 Call - - - - UNCH CAB 0 0
3725 Call - - - - UNCH CAB 0 0
3750 Call - - - - UNCH CAB 0 0
3775 Call - - - - UNCH CAB 0 0
3800 Call - - - - UNCH CAB 0 0
3825 Call - - - - UNCH CAB 0 0
3850 Call - - - - UNCH CAB 0 0
3875 Call - - - - UNCH CAB 0 0
3900 Call - - - - UNCH CAB 0 0
3925 Call - - - - UNCH CAB 0 0
3950 Call - - - - UNCH CAB 0 0
3975 Call - - - - UNCH CAB 0 0
4000 Call - - - - UNCH CAB 0 0
4025 Call - - - - UNCH CAB 0 0
4050 Call - - - - UNCH CAB 0 0
4075 Call - - - - UNCH CAB 0 0
4100 Call - - - - UNCH CAB 0 0
4125 Call - - - - UNCH CAB 0 0
4150 Call - - - - UNCH CAB 0 0
4175 Call - - - - UNCH CAB 0 0
4200 Call - - - - UNCH CAB 0 0
100 Put - - - - UNCH CAB 0 0
950 Put - - - - -.05 CAB 0 5
975 Put - - - - -.05 CAB 0 0
1000 Put - - - - -.05 CAB 0 1
1025 Put - - - - -.05 CAB 0 0
1050 Put - - - - -.05 CAB 0 0
1075 Put - - - - -.10 CAB 0 0
1100 Put - - - - -.10 CAB 0 100
1125 Put - - - - -.10 CAB 0 0
1150 Put - - - - -.10 CAB 0 0
1175 Put - - - - -.10 CAB 0 0
1200 Put - - - - -.10 CAB 0 100
1225 Put - - - - -.05 .05 0 0
1250 Put - - - - -.05 .05 0 0
1275 Put - - - - -.10 .05 0 15
1300 Put - - - - -.10 .05 0 1
1325 Put - - - - -.10 .05 0 0
1350 Put - - - - -.10 .05 0 50
1375 Put - - - - -.10 .10 0 1,400
1400 Put - - - - -.10 .10 0 1,404
1425 Put - - - - -.10 .10 0 400
1450 Put - - - - -.10 .15 0 48
1475 Put - - - - -.15 .15 0 400
1500 Put - - - - -.10 .20 0 2,301
1525 Put - - - - -.15 .20 0 0
1550 Put - - - - -.15 .25 0 0
1560 Put - - - - -.15 .25 0 0
1570 Put - - - - -.15 .25 0 0
1575 Put - - - - -.15 .25 0 0
1580 Put - - - - -.20 .25 0 0
1590 Put - - - - -.15 .30 0 0
1600 Put - - - - -.15 .30 0 310
1610 Put - - - - -.20 .30 0 100
1620 Put - - - - -.20 .30 0 1
1625 Put - - - - -.20 .30 0 200
1630 Put - - - - -.20 .30 0 240
1640 Put - - - - -.20 .35 0 0
1650 Put - - - - -.20 .35 0 135
1660 Put - - - - -.20 .35 0 0
1670 Put - - - - -.25 .35 0 0
1675 Put - - - - -.25 .35 0 120
1680 Put - - - - -.25 .35 0 0
1690 Put - - - - -.25 .40 0 0
1700 Put - - - - -.25 .40 0 977
1710 Put - - - - -.25 .40 0 100
1720 Put - - - - -.25 .45 0 0
1725 Put - - - - -.25 .45 0 2
1730 Put - - - - -.25 .45 0 0
1740 Put - - - - -.30 .45 0 32
1750 Put - - - - -.25 .50 0 1,001
1760 Put - - - - -.30 .50 0 0
1770 Put - - - - -.25 .55 0 0
1775 Put - - - - -.25 .55 0 0
1780 Put - - - - -.30 .55 0 0
1790 Put - - - - -.25 .60 0 3
1800 Put - - - - -.30 .60 0 151
1810 Put - - - - -.25 .65 0 0
1820 Put - - - - -.25 .70 0 80
1825 Put - - - - -.25 .70 0 153
1830 Put - - - - -.25 .70 0 0
1840 Put - - - - -.25 .75 0 0
1850 Put - - - - -.25 .75 0 734
1860 Put - - - - -.25 .80 0 0
1870 Put - - - - -.25 .85 0 1
1875 Put - - - - -.25 .85 0 2
1880 Put - - - - -.25 .85 0 0
1890 Put - - - - -.25 .90 0 0
1900 Put - - - - -.25 .90 0 609
1910 Put - - - - -.25 .95 0 3
1920 Put - - - - -.25 .95 0 100
1925 Put - - - - -.30 .95 0 153
1930 Put - - - - -.25 1.00 0 0
1940 Put - - - - -.30 1.00 0 0
1950 Put - - - - -.25 1.05 0 3
1960 Put - - - - -.25 1.10 0 0
1970 Put - - - - -.30 1.10 0 0
1975 Put - - - - -.25 1.15 0 150
1980 Put - - - - -.30 1.15 0 0
1990 Put - - - - -.30 1.20 0 50
2000 Put - - - - -.30 1.25 0 563
2010 Put - - - - -.30 1.30 0 0
2020 Put - - - - -.30 1.35 0 0
2025 Put - - - - -.30 1.40 0 0
2030 Put - - - - -.30 1.45 0 0
2035 Put - - - - -.30 1.45 0 0
2040 Put - - - - -.30 1.50 0 0
2050 Put - - - - -.30 1.55 0 56
2055 Put - - - - -.30 1.55 0 0
2060 Put - - - - -.30 1.60 0 0
2070 Put - - - - -.30 1.65 0 0
2075 Put - - - - -.30 1.65 0 50
2080 Put - - - - -.30 1.70 0 0
2085 Put - - - - -.30 1.70 0 0
2090 Put - - - - -.25 1.75 0 0
2100 Put - - - - -.25 1.80 0 520
2110 Put - - - - -.30 1.85 0 1
2120 Put - - - - -.25 1.95 0 1,700
2125 Put - - - - -.25 1.95 0 100
2130 Put - - - - -.25 2.00 0 415
2140 Put - - - - -.25 2.10 0 775
2150 Put - - - - -.25 2.15 0 183
2160 Put - - - - -.30 2.20 0 5
2170 Put - - - - -.30 2.25 0 0
2175 Put - - - - -.30 2.30 0 160
2180 Put - - - - -.35 2.30 0 6
2190 Put - - - - -.35 2.35 0 1
2200 Put - - - - -.35 2.45 200 1,146
2210 Put - - - - -.35 2.55 0 0
2215 Put - - - - -.30 2.60 0 0
2220 Put - - - - -.30 2.65 0 1
2225 Put - - - - -.30 2.70 0 151
2230 Put - - - - -.25 2.80 0 0
2240 Put - - - - -.20 2.90 0 1,161
2245 Put - - - - -.20 2.95 0 70
2250 Put - - - - -.20 3.00 0 650
2255 Put - - - - -.20 3.05 0 0
2260 Put - - - - -.20 3.10 0 669
2265 Put - - - - -.20 3.15 0 0
2270 Put - - - - -.20 3.20 0 0
2275 Put - - - - -.20 3.25 0 66
2280 Put - - - - -.20 3.30 0 871
2285 Put - - - - -.20 3.35 0 0
2290 Put - - - - -.15 3.45 0 1
2295 Put - - - - -.20 3.50 0 0
2300 Put - - - - -.20 3.55 0 2,127
2305 Put - - - - -.15 3.65 0 0
2310 Put - - - - -.15 3.70 0 5
2315 Put - - - - -.15 3.80 0 0
2320 Put - - - - -.15 3.85 0 1,345
2325 Put - - - - -.10 3.95 0 189
2330 Put - - - - -.15 4.00 0 0
2335 Put - - - - -.10 4.10 0 0
2340 Put - - - - -.10 4.20 0 1,017
2345 Put - - - - -.05 4.30 0 0
2350 Put - - - - -.10 4.35 0 205
2355 Put - - - - -.05 4.45 0 0
2360 Put - - - - -.05 4.55 0 2,300
2365 Put - - - - -.05 4.65 0 0
2370 Put - - - - UNCH 4.75 0 0
2375 Put - - - - UNCH 4.85 25 581
2380 Put - - - - +.05 4.95 0 1,780
2385 Put - - - - UNCH 5.00 0 0
2390 Put - - - - +.10 5.20 0 6
2395 Put - - - - +.10 5.30 0 0
2400 Put - - - - +.10 5.40 0 2,720
2405 Put - - - - +.10 5.50 0 0
2410 Put - - - - +.20 5.70 0 0
2415 Put - - - - +.20 5.90 0 0
2420 Put - - - - +.20 6.00 0 1,833
2425 Put - - - - +.30 6.20 0 484
2430 Put - - - - +.30 6.40 0 50
2435 Put - - - - +.40 6.60 0 0
2440 Put - - - - +.30 6.70 0 1,589
2445 Put - - - - +.40 6.90 0 225
2450 Put - - - - +.50 7.10 0 601
2455 Put - - - - +.50 7.30 0 0
2460 Put - - - - +.60 7.50 25 1,926
2465 Put - - - - +.60 7.70 0 0
2470 Put - - - - +.60 7.80 0 2
2475 Put - - - - +.60 8.00 40 408
2480 Put - - - - +.60 8.20 0 1,599
2485 Put - - - - +.70 8.40 0 174
2490 Put - - - - +.70 8.60 0 21
2495 Put - - - - +.70 8.80 0 2
2500 Put - - - - +.80 9.10 40 6,105
2505 Put - - - - +.90 9.40 0 0
2510 Put - - - - +.90 9.60 0 11
2515 Put - - - - +1.10 10.00 0 150
2520 Put - - - - +1.10 10.30 40 1,084
2525 Put - - - - +1.20 10.60 0 1,745
2530 Put - - - - +1.20 10.90 225 28
2535 Put - - - - +1.40 11.30 0 0
2540 Put - - - - +1.50 11.70 40 1,394
2545 Put - - - - +1.50 12.00 0 0
2550 Put - - - - +1.60 12.40 0 412
2555 Put - - - - +1.70 12.80 0 300
2560 Put - - - - +1.90 13.30 0 1,074
2565 Put - - - - +1.90 13.70 0 26
2570 Put - - - - +2.00 14.10 0 110
2575 Put - - - - +2.10 14.60 0 1,152
2580 Put - - - - +2.20 15.10 0 886
2585 Put - - - - +2.30 15.60 0 195
2590 Put - - - - +2.40 16.10 0 24
2595 Put - - - - +2.60 16.70 0 84
2600 Put - - - - +2.80 17.30 15 1,430
2605 Put - - - - +2.90 17.90 0 525
2610 Put - - - - +3.00 18.50 0 97
2615 Put - - - - +3.20 19.20 0 20
2620 Put - - - - +3.40 19.90 0 338
2625 Put - - - - +3.60 20.60 0 978
2630 Put - - - - +3.80 21.40 0 446
2635 Put - - - - +4.00 22.20 0 25
2640 Put - - - - +4.30 23.10 0 80
2645 Put - - - - +4.50 24.00 0 300
2650 Put 23.50 23.50 23.50 23.50 +4.70 24.90 65 602
2655 Put - - - - +4.90 25.90 0 0
2660 Put - - - - +5.10 26.90 0 32
2665 Put - - - - +5.30 28.00 0 250
2670 Put - - - - +5.40 29.10 0 45
2675 Put - - - - +5.70 30.30 0 653
2680 Put - - - - +5.90 31.60 0 58
2685 Put - - - - +6.10 32.90 0 655
2690 Put - - - - +6.30 34.30 1 54
2695 Put - - - - +6.60 35.80 0 0
2700 Put 32.00 35.00B 32.00 35.00B +6.90 37.40 1 620
2705 Put - - - - +7.20 39.00 0 261
2710 Put - - - - +7.50 40.80 0 85
2715 Put - - - - +7.90 42.70 0 0
2720 Put - - - - +8.30 44.70 0 0
2725 Put - - - - +8.60 46.80 2 1,577
2730 Put - - - - +9.00 49.00 0 12
2735 Put - - - - +9.50 51.40 0 0
2740 Put - - - - +10.00 53.90 0 65
2745 Put - - - - +10.40 56.50 0 314
2750 Put - - - - +10.90 59.30 1 614
2755 Put - - - - +11.40 62.20 0 0
2760 Put - - - - +11.90 65.20 0 21
2765 Put - - - - +12.40 68.40 0 59
2770 Put - - - - +12.90 71.70 0 183
2775 Put - - - - +13.30 75.10 0 290
2780 Put - - - - +13.80 78.70 0 73
2785 Put - - - - +14.20 82.30 0 1
2790 Put - - - - +14.70 86.10 0 1
2795 Put - - - - +15.10 90.00 0 0
2800 Put - - - - +15.40 93.90 0 373
2805 Put - - - - +15.70 98.00 0 0
2810 Put - - - - +16.10 102.20 0 1
2815 Put - - - - +16.30 106.40 0 1
2820 Put - - - - +16.60 110.70 0 1
2825 Put - - - - +17.00 115.20 0 225
2830 Put - - - - +17.30 119.70 0 0
2835 Put - - - - +17.50 124.20 0 30
2840 Put - - - - +17.80 128.80 0 60
2845 Put - - - - +18.10 133.50 0 0
2850 Put - - - - +18.30 138.20 0 185
2855 Put - - - - +18.50 142.90 0 1
2860 Put - - - - +18.70 147.70 0 0
2865 Put - - - - +18.90 152.50 0 0
2870 Put - - - - +19.00 157.30 0 15
2875 Put - - - - +19.10 162.10 0 0
2880 Put - - - - +19.20 166.90 0 0
2885 Put - - - - +19.40 171.80 0 0
2890 Put - - - - +19.50 176.70 0 1
2895 Put - - - - +19.60 181.60 0 0
2900 Put - - - - +19.70 186.50 0 0
2905 Put - - - - +19.80 191.40 0 0
2910 Put - - - - +19.90 196.40 0 0
2915 Put - - - - +20.00 201.30 0 0
2920 Put - - - - +20.10 206.30 0 0
2925 Put - - - - +20.10 211.20 0 0
2930 Put - - - - +20.20 216.20 0 0
2935 Put - - - - +20.30 221.20 0 0
2940 Put - - - - +20.40 226.20 0 0
2945 Put - - - - +20.30 231.10 0 0
2950 Put - - - - +20.40 236.10 0 0
2955 Put - - - - +20.50 241.10 0 0
2960 Put - - - - +20.50 246.10 0 0
2965 Put - - - - +20.60 251.10 0 0
2970 Put - - - - +20.50 256.00 0 0
2975 Put - - - - +20.60 261.00 0 0
2980 Put - - - - +20.60 266.00 0 0
2985 Put - - - - +20.60 271.00 0 0
2990 Put - - - - +20.70 276.00 0 0
2995 Put - - - - +20.70 281.00 0 0
3000 Put - - - - +20.70 286.00 0 0
3005 Put - - - - +20.60 290.90 0 0
3010 Put - - - - +20.70 295.90 0 0
3015 Put - - - - +20.70 300.90 0 0
3020 Put - - - - +20.70 305.90 0 0
3025 Put - - - - +20.70 310.90 0 0
3030 Put - - - - +20.70 315.90 0 0
3035 Put - - - - +20.80 320.90 0 0
3040 Put - - - - +20.80 325.90 0 0
3045 Put - - - - +20.80 330.90 0 0
3050 Put - - - - +20.80 335.90 0 0
3055 Put - - - - +20.80 340.90 0 0
3060 Put - - - - +20.80 345.90 0 0
3065 Put - - - - +20.80 350.90 0 0
3070 Put - - - - +20.80 355.90 0 0
3075 Put - - - - +20.80 360.90 0 0
3080 Put - - - - +20.80 365.90 0 0
3085 Put - - - - +20.80 370.90 0 0
3090 Put - - - - +20.90 375.90 0 0
3095 Put - - - - +20.90 380.90 0 0
3100 Put - - - - +20.90 385.90 0 0
3105 Put - - - - +20.90 390.90 0 0
3110 Put - - - - +20.90 395.90 0 0
3115 Put - - - - +20.90 400.90 0 0
3120 Put - - - - +20.90 405.90 0 0
3125 Put - - - - +20.90 410.90 0 0
3130 Put - - - - +20.90 415.90 0 0
3135 Put - - - - +20.90 420.90 0 0
3140 Put - - - - +20.90 425.90 0 0
3150 Put - - - - +20.90 435.90 0 0
3160 Put - - - - +20.90 445.90 0 0
3170 Put - - - - +20.90 455.90 0 0
3175 Put - - - - +20.90 460.90 0 0
3180 Put - - - - +20.90 465.90 0 0
3190 Put - - - - +20.90 475.90 0 0
3200 Put - - - - +20.90 485.90 0 0
3210 Put - - - - +20.90 495.90 0 0
3220 Put - - - - +20.90 505.90 0 0
3225 Put - - - - +20.90 510.90 0 0
3230 Put - - - - +20.90 515.90 0 0
3240 Put - - - - +20.90 525.90 0 0
3250 Put - - - - +20.90 535.90 0 0
3260 Put - - - - +20.90 545.90 0 0
3270 Put - - - - +20.90 555.90 0 0
3275 Put - - - - +20.90 560.90 0 0
3280 Put - - - - +20.90 565.90 0 0
3290 Put - - - - +20.90 575.90 0 0
3300 Put - - - - +20.90 585.90 0 0
3310 Put - - - - +20.90 595.90 0 0
3320 Put - - - - +20.90 605.90 0 0
3325 Put - - - - +20.90 610.90 0 0
3330 Put - - - - +20.90 615.90 0 0
3340 Put - - - - +20.90 625.90 0 0
3350 Put - - - - +20.90 635.90 0 0
3360 Put - - - - +20.90 645.90 0 0
3370 Put - - - - +20.90 655.90 0 0
3375 Put - - - - +20.90 660.90 0 0
3380 Put - - - - +20.90 665.90 0 0
3390 Put - - - - +20.90 675.90 0 0
3400 Put - - - - +20.90 685.90 0 0
3410 Put - - - - +20.90 695.90 0 0
3425 Put - - - - +20.90 710.90 0 0
3450 Put - - - - +20.90 735.90 0 0
3475 Put - - - - +20.90 760.90 0 0
3500 Put - - - - +20.90 785.90 0 0
3525 Put - - - - +20.90 810.90 0 0
3550 Put - - - - +20.90 835.90 0 0
3575 Put - - - - +20.90 860.90 0 0
3600 Put - - - - +20.90 885.90 0 0
3625 Put - - - - +20.90 910.90 0 0
3650 Put - - - - +20.90 935.90 0 0
3675 Put - - - - +20.90 960.90 0 0
3700 Put - - - - +20.90 985.90 0 0
3725 Put - - - - +20.90 1010.90 0 0
3750 Put - - - - +20.90 1035.90 0 0
3775 Put - - - - +20.90 1060.90 0 0
3800 Put - - - - +20.90 1085.90 0 0
3825 Put - - - - +20.90 1110.90 0 0
3850 Put - - - - +20.90 1135.90 0 0
3875 Put - - - - +20.90 1160.90 0 0
3900 Put - - - - +20.90 1185.90 0 0
3925 Put - - - - +20.90 1210.90 0 0
3950 Put - - - - +20.90 1235.90 0 0
3975 Put - - - - +20.90 1260.90 0 0
4000 Put - - - - +20.90 1285.90 0 0
4025 Put - - - - +20.90 1310.90 0 0
4050 Put - - - - +20.90 1335.90 0 0
4075 Put - - - - +20.90 1360.90 0 0
4100 Put - - - - +20.90 1385.90 0 0
4125 Put - - - - +20.90 1410.90 0 0
4150 Put - - - - +20.90 1435.90 0 0
4175 Put - - - - +20.90 1460.90 0 0
4200 Put - - - - +20.90 1485.90 0 0
Total 1,688 114,212