Asset Class Navigation

Gold 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
675 Call - - - - -9.60 617.30 0 0
700 Call - - - - -9.60 592.30 0 0
725 Call - - - - -9.60 567.30 0 0
750 Call - - - - -9.60 542.30 0 0
775 Call - - - - -9.60 517.30 0 0
800 Call - - - - -9.60 492.30 0 0
825 Call - - - - -9.60 467.30 0 0
850 Call - - - - -9.60 442.30 0 0
860 Call - - - - -9.60 432.30 0 0
870 Call - - - - -9.60 422.30 0 0
875 Call - - - - -9.60 417.30 0 0
880 Call - - - - -9.60 412.30 0 0
890 Call - - - - -9.60 402.30 0 0
900 Call - - - - -9.60 392.30 0 0
910 Call - - - - -9.60 382.30 0 0
920 Call - - - - -9.60 372.30 0 0
925 Call - - - - -9.60 367.30 0 0
930 Call - - - - -9.60 362.30 0 0
940 Call - - - - -9.60 352.30 0 0
950 Call - - - - -9.60 342.30 0 0
955 Call - - - - -9.60 337.30 0 0
960 Call - - - - -9.60 332.30 0 0
965 Call - - - - -9.50 327.40 0 0
970 Call - - - - -9.50 322.40 0 0
975 Call - - - - -9.60 317.40 0 0
980 Call - - - - -9.60 312.40 0 0
985 Call - - - - -9.50 307.50 0 0
990 Call - - - - -9.50 302.50 0 0
995 Call - - - - -9.50 297.60 0 0
1000 Call - - - - -9.50 292.60 1 0
1005 Call - - - - -9.40 287.70 0 0
1010 Call - - - - -9.50 282.70 0 0
1015 Call - - - - -9.40 277.80 0 0
1020 Call - - - - -9.40 272.90 0 0
1025 Call - - - - -9.50 267.90 0 0
1030 Call - - - - -9.40 263.00 0 0
1035 Call - - - - -9.40 258.10 0 0
1040 Call - - 255.70A 255.70A -9.40 253.20 0 0
1045 Call - - 250.70A 250.70A -9.40 248.30 0 0
1050 Call - - 245.80A 245.80A -9.30 243.50 0 31
1055 Call - - 240.90A 240.90A -9.30 238.60 0 0
1060 Call - - 236.00A 236.00A -9.30 233.70 0 0
1065 Call - - 231.20A 231.20A -9.30 228.90 0 0
1070 Call - - 226.00A 226.00A -9.20 224.10 0 0
1075 Call - - 221.50A 221.50A -9.30 219.20 0 0
1080 Call - - 216.60A 216.60A -9.30 214.40 0 0
1085 Call - - 211.40A 211.40A -9.20 209.60 0 0
1090 Call - - 207.00A 207.00A -9.20 204.80 0 0
1095 Call - - 201.80A 201.80A -9.10 200.10 0 0
1100 Call - - 197.50A 197.50A -9.20 195.30 0 9
1105 Call - - 192.30A 192.30A -9.10 190.60 0 0
1110 Call - - 188.00A 188.00A -9.10 185.90 0 0
1115 Call - - 183.30A 183.30A -9.10 181.20 0 0
1120 Call - - 178.60A 178.60A -9.10 176.50 0 0
1125 Call - - 174.00A 174.00A -9.00 171.90 0 0
1130 Call - - 169.30A 169.30A -8.90 167.30 0 0
1135 Call - - 164.70A 164.70A -8.90 162.70 0 0
1140 Call - - 160.00A 160.00A -8.90 158.10 0 0
1145 Call - - 155.70A 155.70A -8.80 153.60 0 0
1150 Call - - 151.20A 151.20A -8.80 149.10 0 250
1155 Call - - 146.50A 146.50A -8.80 144.60 0 0
1160 Call - - 142.10A 142.10A -8.70 140.20 0 0
1165 Call - - 137.70A 137.70A -8.60 135.80 0 0
1170 Call - - 133.40A 133.40A -8.60 131.40 0 0
1175 Call - - 129.10A 129.10A -8.60 127.10 0 0
1180 Call - - 122.90A 124.00B -8.40 122.90 0 0
1185 Call - - 118.70A 119.90B -8.40 118.70 0 0
1190 Call - - 114.50A 115.60B -8.30 114.50 0 0
1195 Call - - 110.50A 111.50B -8.20 110.50 0 0
1200 Call - - 106.40A 107.50B -8.10 106.50 0 0
1205 Call - - 102.50A 103.70B -8.00 102.50 0 0
1210 Call - - 98.60A 99.80B -8.00 98.60 0 150
1215 Call - - 94.60A 96.00A -7.80 94.80 0 0
1220 Call - - 90.90A 92.40B -7.70 91.10 0 0
1225 Call - 96.10B 87.20A 88.70A -7.60 87.50 0 1,025
1230 Call - 92.50B 83.70A 85.10A -7.50 83.90 0 15
1235 Call - 88.80B 80.30A 81.60B -7.30 80.50 0 0
1240 Call - 85.10B 76.90A 78.20A -7.20 77.10 0 0
1245 Call - 81.70B 73.60A 74.90B -7.00 73.80 0 0
1250 Call - 78.50B 70.40A 71.70B -6.80 70.70 0 3,782
1255 Call - 75.10B 67.40A 68.50A -6.70 67.60 0 15
1260 Call - 71.80B 64.30A 65.40B -6.50 64.60 0 250
1265 Call - 68.80B 61.40A 62.40B -6.40 61.70 0 310
1270 Call - 65.70B 58.70A 59.70B -6.20 58.90 0 175
1275 Call - 62.90B 56.00A 56.90B -6.10 56.20 0 615
1280 Call - 60.10B 53.40A 54.30B -5.90 53.60 0 6
1285 Call - 57.50B 50.80A 51.70A -5.70 51.10 0 34
1290 Call - 54.90B 48.50A 49.30B -5.60 48.70 0 86
1295 Call - 52.30B 46.20A 47.00A -5.30 46.50 0 341
1300 Call - 50.00B 44.00A 44.80B -5.10 44.30 0 678
1305 Call - 47.60B 41.90A 42.60A -5.00 42.20 0 276
1310 Call 42.90 45.30B 40.00A 40.60B -4.80 40.20 1 445
1315 Call - 43.20B 38.10A 38.50B -4.70 38.20 0 150
1320 Call 36.40 41.10B 36.30A 36.80B -4.50 36.40 15 214
1325 Call - 39.20B 34.60A 35.00B -4.30 34.70 0 1,138
1330 Call - 37.30B 32.90A 33.30B -4.20 33.00 0 324
1335 Call - 35.60B 31.40A 31.60B -4.00 31.40 0 17
1340 Call - 33.90B 29.90A 30.10B -3.90 29.90 0 0
1345 Call - 32.30B 28.50A 28.60A -3.70 28.50 0 215
1350 Call - - 27.20A 27.20A -3.50 27.20 0 1,436
1355 Call - - 25.90A 26.00A -3.40 25.90 0 5
1360 Call - - 24.80A 24.80A -3.20 24.70 0 250
1365 Call - - 23.60A 23.70A -3.10 23.60 0 5
1370 Call - - 22.60A 22.60A -2.90 22.50 0 45
1375 Call - - 21.60A 21.60A -2.90 21.40 0 1,040
1380 Call - - 20.60A 20.60A -2.70 20.50 81 1
1385 Call - - 19.70A 19.70A -2.60 19.60 0 2
1390 Call - - 18.80A 18.90A -2.50 18.70 0 2
1395 Call - - 18.00A 18.10B -2.30 17.90 0 117
1400 Call - - 17.30A 17.30A -2.30 17.10 83 7,150
1405 Call - - 16.50A 16.50A -2.10 16.40 0 24
1410 Call 16.10 16.10 15.80A 15.80A -2.00 15.70 3 0
1415 Call - - 15.20A 15.20A -2.00 15.00 0 0
1420 Call 14.80 14.80 14.50A 14.50A -1.90 14.40 3 45
1425 Call - - 14.00A 14.00A -1.80 13.80 0 6,297
1430 Call - - 13.40A 13.40A -1.70 13.20 0 46
1435 Call - - 12.90A 12.90A -1.60 12.70 0 19
1440 Call - - 12.40A 12.40A -1.60 12.20 0 140
1445 Call - - 11.90A 11.90A -1.50 11.70 0 13
1450 Call - - 11.50A 11.50A -1.40 11.30 2 11,148
1455 Call - - 11.00A 11.00A -1.30 10.90 0 0
1460 Call - - 10.60A 10.60A -1.30 10.40 0 250
1465 Call - - 10.20A 10.20A -1.20 10.10 0 0
1470 Call - - 9.90A 9.90A -1.20 9.70 0 31
1475 Call - - 9.50A 9.50A -1.20 9.30 0 6,231
1480 Call - - 9.20A 9.20A -1.10 9.00 0 804
1485 Call - - 8.80A 8.80A -1.00 8.70 0 16
1490 Call - - 8.50A 8.50A -1.00 8.40 0 2
1495 Call - - 8.20A 8.20A -1.00 8.10 0 0
1500 Call - - 8.00A 8.00A -.90 7.80 153 8,422
1505 Call - - 7.70A 7.70A -.90 7.50 0 0
1510 Call - - 7.40A 7.40A -1.00 7.20 0 0
1515 Call - - 7.20A 7.20A -.90 7.00 0 0
1520 Call - - 6.90A 6.90A -.90 6.70 0 94
1525 Call - - 6.70A 6.70A -.90 6.50 0 64
1530 Call - - 6.50A 6.50A -.80 6.30 0 8
1535 Call - - 6.30A 6.30A -.80 6.10 0 0
1540 Call - - 6.10A 6.10A -.80 5.90 0 45
1545 Call - - 5.90A 5.90A -.80 5.70 0 71
1550 Call - - 5.50A 5.50A -.80 5.50 3 13,074
1555 Call - - 5.50A 5.50A -.80 5.30 0 1
1560 Call - - 5.30A 5.30A -.80 5.10 0 0
1565 Call - - 5.20A 5.20A -.70 5.00 0 0
1570 Call - - 5.00A 5.00A -.70 4.80 0 200
1575 Call - - 4.80A 4.80A -.70 4.60 0 2,005
1580 Call - - 4.70A 4.70A -.70 4.50 0 14
1585 Call - - 4.50A 4.50A -.70 4.30 0 0
1590 Call - - 4.40A 4.40A -.60 4.20 0 0
1595 Call - - 4.30A 4.30A -.60 4.10 0 0
1600 Call - - 4.00A 4.00A -.60 3.90 0 871
1605 Call - - 4.00A 4.00A -.60 3.80 0 38
1610 Call - - 3.90A 3.90A -.60 3.70 0 426
1615 Call - - 3.80A 3.80A -.50 3.60 0 39
1620 Call - - 3.60A 3.60A -.50 3.50 0 42
1625 Call - - 3.50A 3.50A -.50 3.40 0 20
1630 Call - - 3.40A 3.40A -.60 3.20 0 0
1635 Call - - 3.30A 3.30A -.50 3.10 0 0
1640 Call - - 3.20A 3.20A -.50 3.00 0 16
1645 Call - - 3.10A 3.10A -.50 2.90 0 53
1650 Call - - 3.00A 3.00A -.40 2.90 0 645
1655 Call - - 2.90A 2.90A -.40 2.80 0 0
1660 Call - - 2.90A 2.90A -.40 2.70 0 44
1665 Call - - 2.80A 2.80A -.40 2.60 0 0
1670 Call - - 2.70A 2.70A -.40 2.50 0 70
1675 Call - - 2.60A 2.60A -.40 2.40 0 0
1680 Call - - 2.50A 2.50A -.40 2.40 0 0
1685 Call - - 2.50A 2.50A -.40 2.30 0 0
1690 Call - - 2.40A 2.40A -.40 2.20 0 0
1695 Call - - 2.30A 2.30A -.40 2.10 0 1
1700 Call 2.20 2.20 2.20 2.20 -.30 2.10 1 948
1705 Call - - 2.20A 2.20A -.40 2.00 0 0
1710 Call - - 2.10A 2.10A -.30 2.00 0 2
1715 Call - - 2.10A 2.10A -.30 1.90 0 0
1720 Call - - 2.00A 2.00A -.40 1.80 0 88
1725 Call - - 2.00A 2.00A -.30 1.80 0 20
1730 Call - - 1.90A 1.90A -.40 1.70 0 0
1735 Call - - 1.90A 1.90A -.30 1.70 0 22
1740 Call - - 1.80A 1.80A -.30 1.60 0 0
1745 Call - - 1.80A 1.80A -.30 1.60 0 15
1750 Call - - 1.70A 1.70A -.30 1.50 0 763
1755 Call - - 1.70A 1.70A -.30 1.50 0 0
1760 Call - - 1.60A 1.60A -.30 1.40 0 40
1765 Call - - 1.60A 1.60A -.30 1.40 0 0
1770 Call - - - - -.20 1.40 0 57
1775 Call - - 1.50A 1.50A -.30 1.30 0 79
1780 Call - - - - -.20 1.30 0 115
1785 Call - - 1.40A 1.40A -.30 1.20 0 35
1790 Call - - 1.40A 1.40A -.30 1.20 0 1
1795 Call - - - - -.20 1.20 0 20
1800 Call - - 1.30A 1.30A -.30 1.10 0 820
1805 Call - - - - -.20 1.10 0 0
1810 Call - - - - -.20 1.10 0 0
1815 Call - - 1.20A 1.20A -.30 1.00 0 13
1820 Call - - - - -.20 1.00 0 3
1825 Call - - - - -.20 1.00 0 606
1830 Call - - - - -.20 1.00 0 1
1835 Call - - - - -.20 .90 0 2
1840 Call - - - - -.20 .90 0 11
1845 Call - - - - -.20 .90 0 33
1850 Call - - - - -.20 .90 0 250
1855 Call - - - - -.20 .80 0 5
1860 Call - - - - -.20 .80 0 33
1865 Call - - - - -.20 .80 0 10
1870 Call - - - - -.10 .80 0 4
1875 Call - - - - -.20 .70 0 0
1880 Call - - - - -.20 .70 0 31
1885 Call - - - - -.20 .70 0 11
1890 Call - - - - -.20 .70 0 0
1895 Call - - - - -.10 .70 0 1
1900 Call - - - - -.10 .70 0 0
1905 Call - - - - -.20 .60 0 0
1910 Call - - - - -.20 .60 0 0
1915 Call - - - - -.20 .60 0 0
1920 Call - - - - -.10 .60 0 2
1925 Call - - - - -.10 .60 0 0
1930 Call - - - - -.10 .60 0 4
1935 Call - - - - -.20 .50 0 0
1940 Call - - - - -.20 .50 0 0
1945 Call - - - - -.20 .50 0 0
1950 Call - - - - -.10 .50 0 0
1955 Call - - - - -.10 .50 0 0
1960 Call - - - - -.10 .50 0 1
1965 Call - - - - -.10 .50 0 0
1970 Call - - - - -.10 .50 0 0
1975 Call - - - - -.20 .40 0 4
1980 Call - - - - -.20 .40 0 0
1985 Call - - - - -.10 .40 0 2
1990 Call - - - - -.10 .40 0 0
1995 Call - - - - -.10 .40 0 7
2000 Call - - - - -.10 .40 0 1,358
2005 Call - - - - -.10 .40 0 0
2010 Call - - - - -.10 .40 0 0
2015 Call - - - - -.10 .40 0 0
2020 Call - - - - -.10 .40 0 0
2025 Call - - - - -.10 .40 0 1
2030 Call - - - - -.10 .30 0 1
2040 Call - - - - -.10 .30 0 0
2050 Call - - - - -.10 .30 0 1
2060 Call - - - - -.10 .30 0 1
2070 Call - - - - -.10 .30 0 1
2075 Call - - - - -.10 .30 0 1
2080 Call - - - - -.10 .30 0 0
2090 Call - - - - -.10 .30 0 0
2100 Call - - - - UNCH .30 0 1,000
2110 Call - - - - -.10 .20 0 1
2125 Call - - - - -.10 .20 0 1
2150 Call - - - - -.10 .20 0 0
2175 Call - - - - -.10 .20 0 1
2200 Call - - - - UNCH .20 0 1
2225 Call - - - - UNCH .20 0 0
2250 Call - - - - UNCH .20 0 0
2275 Call - - - - -.10 .10 0 0
2300 Call - - - - -.10 .10 0 105
2400 Call - - - - UNCH .10 0 510
675 Put - - - - UNCH .10 0 0
700 Put - - - - UNCH .10 0 0
725 Put - - - - UNCH .10 0 0
750 Put - - - - UNCH .10 0 0
775 Put - - - - +.10 .20 0 0
800 Put - - - - UNCH .20 0 0
825 Put - - - - +.10 .30 0 0
850 Put - - - - UNCH .30 0 0
860 Put - - - - +.10 .40 0 0
870 Put - - - - +.10 .40 0 0
875 Put - - - - UNCH .40 0 10
880 Put - - - - UNCH .40 0 10
890 Put - - - - +.10 .50 0 0
900 Put - - - - +.10 .50 0 135
910 Put - - - - +.10 .60 0 1
920 Put - - - - +.10 .60 0 0
925 Put - - - - +.10 .60 0 0
930 Put - - - - +.10 .70 0 50
940 Put - - - - +.10 .70 0 0
950 Put - - - - +.10 .80 0 101
955 Put - - - - +.10 .80 0 0
960 Put - - - - +.10 .80 0 328
965 Put - - - - +.10 .90 0 0
970 Put - - - - +.10 .90 0 0
975 Put - - - - +.20 1.00 0 301
980 Put - - - - +.10 1.00 0 0
985 Put - - - - +.20 1.10 0 28
990 Put - - - - +.10 1.10 0 0
995 Put - - - - +.20 1.20 0 5
1000 Put - - - - +.10 1.20 0 987
1005 Put - - - - +.20 1.30 0 0
1010 Put - - - - +.20 1.40 0 150
1015 Put - - - - +.10 1.40 0 0
1020 Put - - - - +.20 1.50 0 107
1025 Put - - - - +.20 1.60 0 50
1030 Put - - - - +.20 1.70 0 0
1035 Put - - - - +.20 1.80 0 0
1040 Put - - - - +.20 1.90 0 0
1045 Put - - - - +.20 2.00 0 0
1050 Put - - - - +.20 2.10 0 1,179
1055 Put - 2.10B - 2.10B +.30 2.30 0 0
1060 Put - 2.20B - 2.20B +.30 2.40 0 400
1065 Put - 2.40B - 2.40B +.30 2.60 0 0
1070 Put - 2.50B - 2.50B +.30 2.70 0 50
1075 Put - 2.70B - 2.70B +.30 2.90 0 781
1080 Put - 2.90B - 2.90B +.40 3.10 0 31
1085 Put - 3.10B - 3.10B +.40 3.30 0 72
1090 Put - 3.30B - 3.30B +.40 3.50 0 352
1095 Put - 3.50B - 3.50B +.40 3.70 0 145
1100 Put - 3.70B - 3.70B +.50 4.00 0 1,996
1105 Put - 4.00B - 4.00B +.40 4.20 0 0
1110 Put - 4.20B - 4.20B +.50 4.50 0 2
1115 Put - 4.50B - 4.50B +.50 4.80 0 0
1120 Put - 4.80B - 4.80B +.50 5.10 0 0
1125 Put - 5.10B - 5.10B +.60 5.50 0 164
1130 Put - 5.50B - 5.50B +.60 5.80 0 45
1135 Put - 5.90B - 5.90B +.60 6.20 0 0
1140 Put - 6.30B - 6.30B +.60 6.60 0 434
1145 Put - 6.70B - 6.70B +.70 7.10 0 68
1150 Put 7.30 7.40B 7.10 7.40B +.80 7.60 122 1,691
1155 Put - 7.70B - 7.70B +.80 8.10 0 37
1160 Put - 8.30B - 8.30B +.80 8.60 0 21
1165 Put - 8.90B - 8.90B +.90 9.20 0 14
1170 Put - 9.60B - 9.60B +.90 9.80 0 492
1175 Put - 10.30B - 10.30B +1.00 10.50 0 451
1180 Put - 11.00B - 11.00B +1.00 11.20 0 84
1185 Put - 11.80B - 11.80B +1.10 12.00 0 13
1190 Put - 12.70B - 12.70B +1.30 12.90 0 16
1195 Put - 13.60B - 13.50A +1.30 13.70 0 9
1200 Put - 14.60B - 14.50A +1.40 14.70 0 1,682
1205 Put - 15.60B - 15.50A +1.50 15.70 0 2
1210 Put - 16.70B - 16.60A +1.60 16.80 0 35
1215 Put - 17.90B - 17.70A +1.70 18.00 0 315
1220 Put - 19.10B - 18.90A +1.90 19.30 0 463
1225 Put - 20.50B - 20.20A +2.00 20.60 0 301
1230 Put - 21.90B - 21.60A +2.10 22.00 0 1,092
1235 Put - 23.50B - 23.00A +2.20 23.50 0 8
1240 Put - 25.00B - 24.60A +2.30 25.10 0 8
1245 Put - 26.70B - 26.20A +2.50 26.80 0 22
1250 Put - 28.50B - 28.00A +2.70 28.60 0 2,185
1255 Put - 30.40B - 29.80A +2.80 30.50 0 25
1260 Put - 32.40B 29.40A 31.70A +3.00 32.50 0 679
1265 Put - 34.50B 31.30A 33.80A +3.20 34.60 0 310
1270 Put - 36.70B 33.20A 35.90A +3.30 36.70 0 476
1275 Put 36.80 38.90B 35.20A 38.10A +3.50 39.00 12 1,100
1280 Put 41.10 41.30B 37.40A 40.40A +3.70 41.40 8 87
1285 Put - 43.90B 39.60A 42.80A +3.90 43.90 0 46
1290 Put - 46.40B 41.90A 45.30A +4.10 46.50 0 43
1295 Put - 49.20B 44.40A 47.90A +4.20 49.10 0 312
1300 Put - 51.90B 46.90A 50.70A +4.40 51.90 0 681
1305 Put - 54.80B 49.60A 53.50A +4.60 54.80 0 276
1310 Put - 57.70B 52.30A 56.60A +4.70 57.70 0 405
1315 Put - 60.80B 55.10A 59.40A +4.90 60.80 0 157
1320 Put - 63.90B 58.10A 62.50A +5.00 63.90 0 35
1325 Put - 67.10B 61.10A 65.70A +5.30 67.20 0 832
1330 Put - 70.40B 64.20A 69.00A +5.40 70.50 0 305
1335 Put - 73.80B 67.40A 72.40A +5.60 73.90 0 7
1340 Put - 77.30B 70.70A 76.00A +5.80 77.40 0 1
1345 Put - 80.90B 74.00A 79.40A +5.90 80.90 0 200
1350 Put - 84.60B 77.50A 82.90A +6.00 84.50 0 406
1355 Put - 88.20B 81.00A 86.60B +6.10 88.20 0 1
1360 Put - 92.00B 84.60A 90.40B +6.30 92.00 0 250
1365 Put - 95.90B 88.30A 94.20A +6.40 95.80 0 20
1370 Put - 99.80B 92.10A 98.00A +6.60 99.70 0 0
1375 Put - 103.70B 95.80A 102.00B +6.70 103.60 0 0
1380 Put - 107.70B 99.70A 105.90A +6.80 107.60 0 0
1385 Put - 111.80B 103.60A 110.10B +7.00 111.70 0 0
1390 Put - 115.90B 107.60A 114.20B +7.10 115.80 0 3
1395 Put - 119.80B 111.60A 118.30B +7.20 120.00 0 0
1400 Put - 123.90B 115.70A 122.70A +7.20 124.10 0 0
1405 Put - 128.10B 119.90A 127.00A +7.40 128.40 0 0
1410 Put - 132.40B 124.00A 131.20A +7.50 132.70 0 0
1415 Put - 136.80B - 135.50A +7.60 137.00 0 0
1420 Put - 141.00B - 139.80A +7.60 141.30 0 0
1425 Put - 145.40B - 144.20A +7.70 145.70 0 0
1430 Put - 149.80B - 148.50A +7.80 150.10 0 0
1435 Put - 154.30B - 153.00A +7.90 154.60 0 0
1440 Put - 158.70B - 157.40A +8.00 159.10 0 0
1445 Put - 163.30B - 161.90A +8.10 163.60 0 0
1450 Put - 167.70B - 166.50A +8.20 168.10 0 0
1455 Put - 172.30B - 171.00A +8.20 172.60 0 0
1460 Put - 176.80B - 175.60A +8.30 177.20 0 0
1465 Put - 181.40B - 180.10A +8.30 181.80 0 0
1470 Put - 186.00B - 184.70A +8.40 186.40 0 0
1475 Put - 190.70B - 189.30A +8.40 191.00 0 600
1480 Put - 195.30B - 194.00A +8.50 195.70 0 0
1485 Put - 199.90B - 198.70A +8.50 200.30 0 0
1490 Put - 204.70B - 203.40A +8.50 205.00 0 0
1495 Put - 209.30B - 208.00A +8.60 209.70 0 0
1500 Put - 214.10B - 212.70A +8.60 214.40 1 45
1505 Put - 218.80B - 217.40A +8.60 219.10 0 0
1510 Put - 223.40B - 222.10A +8.70 223.80 0 0
1515 Put - 228.30B - 226.90A +8.60 228.50 0 0
1520 Put - 232.90B - 231.60A +8.70 233.30 0 0
1525 Put - 237.80B - 236.40A +8.70 238.00 0 0
1530 Put - 240.50B - 240.50B +8.80 242.80 0 0
1535 Put - 245.30B - 245.30B +8.70 247.50 0 0
1540 Put - 250.20B - 250.20B +8.70 252.30 0 0
1545 Put - 254.90B - 254.90B +8.80 257.10 0 0
1550 Put - 259.70B - 259.70B +8.80 261.90 0 501
1555 Put - 264.40B - 264.40B +8.80 266.70 0 0
1560 Put - 269.30B - 269.30B +8.80 271.50 0 0
1565 Put - 274.30B - 274.30B +8.90 276.40 0 0
1570 Put - 279.00B - 279.00B +8.90 281.20 0 0
1575 Put - 283.80B - 283.80B +8.90 286.00 0 0
1580 Put - 288.70B - 288.70B +9.00 290.90 0 0
1585 Put - 293.60B - 293.60B +9.00 295.70 0 0
1590 Put - 298.30B - 298.30B +9.00 300.60 0 0
1595 Put - 303.30B - 303.30B +9.00 305.40 0 0
1600 Put - 308.30B - 308.30B +9.00 310.30 0 326
1605 Put - - - - +9.00 315.10 0 0
1610 Put - - - - +9.00 320.00 0 0
1615 Put - - - - +9.10 324.90 0 0
1620 Put - - - - +9.10 329.80 0 0
1625 Put - - - - +9.20 334.70 0 0
1630 Put - - - - +9.10 339.50 0 0
1635 Put - - - - +9.10 344.40 0 0
1640 Put - - - - +9.10 349.30 0 0
1645 Put - - - - +9.10 354.20 0 0
1650 Put - - - - +9.10 359.10 0 0
1655 Put - - - - +9.20 364.10 0 0
1660 Put - - - - +9.20 369.00 0 0
1665 Put - - - - +9.20 373.90 0 0
1670 Put - - - - +9.20 378.80 0 0
1675 Put - - - - +9.20 383.70 0 0
1680 Put - - - - +9.30 388.70 0 0
1685 Put - - - - +9.30 393.60 0 0
1690 Put - - - - +9.30 398.50 0 0
1695 Put - - - - +9.30 403.50 0 0
1700 Put - - - - +9.30 408.40 0 0
1705 Put - - - - +9.30 413.30 0 0
1710 Put - - - - +9.30 418.30 0 0
1715 Put - - - - +9.30 423.20 0 0
1720 Put - - - - +9.40 428.20 0 0
1725 Put - - - - +9.30 433.10 0 0
1730 Put - - - - +9.40 438.10 0 0
1735 Put - - - - +9.30 443.00 0 0
1740 Put - - - - +9.40 448.00 0 0
1745 Put - - - - +9.40 453.00 0 0
1750 Put - - - - +9.40 457.90 0 0
1755 Put - - - - +9.40 462.90 0 0
1760 Put - - - - +9.40 467.90 0 0
1765 Put - - - - +9.50 472.90 0 0
1770 Put - - - - +9.40 477.80 0 0
1775 Put - - - - +9.50 482.80 0 0
1780 Put - - - - +9.50 487.80 0 0
1785 Put - - - - +9.50 492.80 0 0
1790 Put - - - - +9.50 497.80 0 0
1795 Put - - - - +9.50 502.70 0 0
1800 Put - - - - +9.50 507.70 0 0
1805 Put - - - - +9.50 512.70 0 0
1810 Put - - - - +9.50 517.70 0 0
1815 Put - - - - +9.50 522.70 0 0
1820 Put - - - - +9.50 527.70 0 0
1825 Put - - - - +9.60 532.70 0 0
1830 Put - - - - +9.60 537.70 0 0
1835 Put - - - - +9.60 542.70 0 0
1840 Put - - - - +9.60 547.70 0 0
1845 Put - - - - +9.60 552.70 0 0
1850 Put - - - - +9.60 557.70 0 0
1855 Put - - - - +9.60 562.70 0 0
1860 Put - - - - +9.60 567.70 0 0
1865 Put - - - - +9.60 572.70 0 0
1870 Put - - - - +9.60 577.70 0 0
1875 Put - - - - +9.60 582.70 0 0
1880 Put - - - - +9.60 587.70 0 0
1885 Put - - - - +9.60 592.70 0 0
1890 Put - - - - +9.60 597.70 0 0
1895 Put - - - - +9.60 602.70 0 0
1900 Put - - - - +9.60 607.70 0 0
1905 Put - - - - +9.60 612.70 0 0
1910 Put - - - - +9.60 617.70 0 0
1915 Put - - - - +9.60 622.70 0 0
1920 Put - - - - +9.60 627.70 0 0
1925 Put - - - - +9.60 632.70 0 0
1930 Put - - - - +9.60 637.70 0 0
1935 Put - - - - +9.60 642.70 0 0
1940 Put - - - - +9.60 647.70 0 0
1945 Put - - - - +9.60 652.70 0 0
1950 Put - - - - +9.60 657.70 0 0
1955 Put - - - - +9.60 662.70 0 0
1960 Put - - - - +9.60 667.70 0 0
1965 Put - - - - +9.60 672.70 0 0
1970 Put - - - - +9.60 677.70 0 0
1975 Put - - - - +9.60 682.70 0 0
1980 Put - - - - +9.60 687.70 0 0
1985 Put - - - - +9.60 692.70 0 0
1990 Put - - - - +9.60 697.70 0 0
1995 Put - - - - +9.60 702.70 0 0
2000 Put - - - - +9.60 707.70 0 0
2005 Put - - - - +9.60 712.70 0 0
2010 Put - - - - +9.60 717.70 0 0
2015 Put - - - - +9.60 722.70 0 0
2020 Put - - - - +9.60 727.70 0 0
2025 Put - - - - +9.60 732.70 0 0
2030 Put - - - - +9.60 737.70 0 0
2040 Put - - - - +9.60 747.70 0 0
2050 Put - - - - +9.60 757.70 0 0
2060 Put - - - - +9.60 767.70 0 0
2070 Put - - - - +9.60 777.70 0 0
2075 Put - - - - +9.60 782.70 0 0
2080 Put - - - - +9.60 787.70 0 0
2090 Put - - - - +9.60 797.70 0 0
2100 Put - - - - +9.60 807.70 0 0
2110 Put - - - - +9.60 817.70 0 0
2125 Put - - - - +9.60 832.70 0 0
2150 Put - - - - +9.60 857.70 0 0
2175 Put - - - - +9.60 882.70 0 0
2200 Put - - - - +9.60 907.70 0 0
2225 Put - - - - +9.60 932.70 0 0
2250 Put - - - - +9.60 957.70 0 0
2275 Put - - - - +9.60 982.70 0 0
2300 Put - - - - +9.60 1007.70 0 0
2400 Put - - - - +9.60 1107.70 0 0
Total 489 104,027