FINAL PRE-CLEARING PRICES AS OF 10/13/23 06:00 PM (CDT) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT GC Gold Futures OCT23 1877.5 1930.4B 1877.5 1928.4A 1927.4 +58.1 43 1869.3 46 365 NOV23 1875.2 1934.8 1875.2 1936.4B 1932.1 +57.9 886 1874.2 398 1449 DEC23 1881.7 1946.2 1881.5 1945.9 1941.5 +58.5 298561 1883.0 163475 359904 FEB24 1901.5 1965.6 1901.1A 1965.6B 1961.1 +58.6 14861 1902.5 5585 38892 APR24 1919.9 1983.4 1919.9 1984.8B 1980.1 +58.9 4977 1921.2 2071 19082 JUN24 1940.3 2002.7 1940.0 2000.2A 1999.4 +59.1 2105 1940.3 717 9836 AUG24 1958.3 2019.9 1958.0 2018.1A 2017.4 +59.1 1588 1958.3 175 3573 OCT24 1990.1 2020.2 1990.1 2019.4A 2035.6 +59.2 253 1976.4 25 503 DEC24 1996.1 2055.4 1996.1 2058.5B 2053.9 +59.3 427 1994.6 38 2372 FEB25 2060.0 2060.0 2060.0 2076.2B 2071.5 +59.3 6 2012.2 3 33 APR25 ---- ---- ---- 2027.7A 2087.2 +59.3 2 2027.9 2 16 JUN25 2102.2 2102.2 2102.2 2101.8A 2102.9 +59.3 3 2043.6 605 AUG25 ---- ---- ---- 2096.0B 2121.4 +59.3 2062.1 DEC25 ---- ---- ---- 2110.8B 2149.0 +59.3 2089.7 224 JUN26 2190.0 2190.0 2190.0 2190.0 2190.7 +59.3 1 2131.4 DEC26 ---- ---- ---- 2185.2B 2240.0 +59.3 2180.7 2 JUN27 ---- ---- ---- ---- 2255.8 +59.3 2196.5 DEC27 ---- ---- ---- ---- 2279.5 +59.3 2220.2 4 JUN28 ---- ---- ---- ---- 2291.2 +59.3 2231.9 2 DEC28 ---- ---- ---- ---- 2310.7 +59.3 2251.4 JUN29 ---- ---- ---- ---- 2322.4 +59.3 2263.1 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 NOV23 ---- ---- ---- ---- 1418.7 .0 1418.7 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 JUN24 ---- ---- ---- ---- 1430.0 .0 1430.0 AUG24 ---- ---- ---- ---- 1434.0 .0 1434.0 OCT24 ---- ---- ---- ---- 1438.0 ---- ---- DEC23 .0 .1 -.4A -.4A .0 .0 2183 .0 FEB24 .0 .1B -.3A .1B .0 .0 397 .0 APR24 -.1 -.1 -.2 -.2 .0 .0 135 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures OCT23 22.475 22.710B 22.475 22.720B 22.727 +.935 13 21.792 20 28 NOV23 21.900 22.825 21.900 22.800B 22.786 +.935 119 21.851 96 433 DEC23 21.985 22.990 21.960 22.895 22.895 +.936 74419 21.959 51300 103196 JAN24 22.900 23.045 22.860A 23.055B 23.019 +.940 12 22.079 13 494 MAR24 22.320 23.315 22.300A 23.225 23.229 +.933 2412 22.296 3445 15842 MAY24 22.600 23.480B 22.600 23.390A 23.467 +.935 494 22.532 1298 5306 JUL24 22.870 23.705 22.870 23.710B 23.696 +.934 153 22.762 260 1927 SEP24 ---- ---- ---- 24.000B 23.923 +.935 36 22.988 4 378 DEC24 ---- ---- ---- 24.305B 24.231 +.938 23.293 202 JAN25 ---- ---- ---- 24.105B 24.341 +.940 23.401 MAR25 ---- ---- ---- 24.205B 24.533 +.943 23.590 MAY25 ---- ---- ---- 24.225B 24.742 +.945 23.797 JUL25 ---- ---- ---- 24.255B 24.382 +.948 23.434 5 DEC25 ---- ---- ---- 24.585B 24.496 +.950 23.546 JUL26 ---- ---- ---- ---- 25.287 +.950 24.337 5 DEC26 ---- ---- ---- ---- 25.389 +.950 24.439 JUL27 ---- ---- ---- 24.780B 25.497 +.950 24.547 DEC27 ---- ---- ---- 24.960B 25.599 +.950 24.649 JUL28 ---- ---- ---- 25.010B 25.707 +.950 24.757 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures OCT23 ---- ---- ---- 22.805B 22.727 +.935 21.792 80 NOV23 21.885 22.830 21.865A 22.740A 22.786 +.935 237 21.851 247 736 DEC23 21.970 22.985 21.960 22.890A 22.895 +.936 15815 21.959 9877 7543 JAN24 22.280 23.055 22.255 22.960A 23.019 +.940 45 22.079 49 96 MAR24 22.365 23.305B 22.350 23.185A 23.229 +.933 221 22.296 179 283 MAY24 22.630 23.505B 22.630 23.555B 23.467 +.935 16 22.532 7 84 JUL24 23.020 23.630 23.020 23.540A 23.696 +.934 6 22.762 4 38 SEP24 ---- ---- ---- 23.900B 23.923 +.935 22.988 1 1 DEC24 ---- ---- ---- ---- 24.231 +.938 23.293 TOTAL EST.VOL VOLUME OPEN INT OG NOV23 Gold Option CALL 1225 ---- 719.30B 657.80A 657.80A 716.50 +58.50 658.00 1250 ---- 694.80B 632.40A 632.40A 691.50 +58.50 633.00 1275 ---- 669.30B 607.80A 607.80A 666.50 +58.50 608.00 1300 ---- 644.80B 582.40A 582.40A 641.50 +58.50 583.00 1325 ---- 619.30B 557.90A 557.90A 616.50 +58.50 558.00 1350 ---- 594.90B 532.40A 532.40A 591.50 +58.50 533.00 1375 ---- 569.30B 507.90A 507.90A 566.50 +58.50 508.00 1400 ---- 544.80B 482.30A 482.30A 541.50 +58.50 483.00 1420 ---- 524.30B 462.80A 462.80A 521.50 +58.50 463.00 1425 ---- 519.30B 457.80A 457.80A 516.50 +58.50 458.00 1430 ---- 514.30B 452.80A 452.80A 511.50 +58.50 453.00 1440 ---- 504.30B 442.80A 442.80A 501.50 +58.50 443.00 1450 ---- 494.80B 432.30A 432.30A 491.50 +58.50 433.00 1460 ---- 484.30B 422.80A 422.80A 481.50 +58.50 423.00 1470 ---- 474.30B 412.80A 412.80A 471.50 +58.50 413.00 1475 ---- 469.30B 407.80A 407.80A 466.50 +58.50 408.00 1480 ---- 464.30B 402.80A 402.80A 461.50 +58.50 403.00 1490 ---- 454.30B 392.80A 392.80A 451.50 +58.50 393.00 1500 ---- 444.80B 382.40A 382.40A 441.50 +58.50 383.00 1510 ---- 434.30B 372.80A 372.80A 431.50 +58.50 373.00 1515 ---- 429.30B 367.80A 367.80A 426.50 +58.50 368.00 1520 ---- 424.30B 362.80A 362.80A 421.50 +58.50 363.00 1525 ---- 419.30B 357.80A 357.80A 416.50 +58.50 358.00 1530 ---- 414.30B 352.80A 352.80A 411.50 +58.50 353.00 1535 ---- 409.30B 347.80A 347.80A 406.50 +58.50 348.00 1540 ---- 404.30B 342.80A 342.80A 401.50 +58.50 343.00 1545 ---- 399.30B 337.80A 337.80A 396.50 +58.50 338.00 1550 ---- 394.80B 332.40A 332.40A 391.50 +58.50 333.00 1555 ---- 389.30B 327.80A 327.80A 386.50 +58.50 328.00 1560 ---- 384.30B 322.80A 322.80A 381.50 +58.50 323.00 1565 ---- 379.30B 317.80A 317.80A 376.50 +58.50 318.00 1570 ---- 374.30B 312.80A 312.80A 371.50 +58.50 313.00 1575 ---- 369.30B 307.80A 307.80A 366.50 +58.50 308.00 1580 ---- 364.30B 302.90A 302.90A 361.50 +58.50 303.00 1585 ---- 359.30B 297.90A 297.90A 356.50 +58.50 298.00 1590 ---- 354.30B 292.90A 292.90A 351.50 +58.50 293.00 1595 ---- 349.30B 287.90A 287.90A 346.50 +58.50 288.00 1600 ---- 345.80B 282.40A 282.40A 341.50 +58.50 283.00 1605 ---- 339.30B 277.90A 277.90A 336.50 +58.50 278.00 1610 ---- 334.40B 272.90A 272.90A 331.50 +58.50 273.00 1615 ---- 330.80B 267.90A 267.90A 326.50 +58.50 268.00 1620 ---- 325.70B 262.90A 262.90A 321.50 +58.50 263.00 1625 ---- 320.70B 257.90A 257.90A 316.50 +58.50 258.00 1630 ---- 315.70B ---- 315.70B 311.50 +58.50 253.00 1635 ---- 310.70B ---- 310.70B 306.50 +58.50 248.00 1640 ---- 305.70B ---- 305.70B 301.50 +58.50 243.00 1645 ---- 300.70B ---- 300.70B 296.50 +58.50 238.00 1650 ---- 295.70B 232.40A 232.40A 291.50 +58.50 233.00 1655 ---- 290.70B 227.50A 227.50A 286.50 +58.50 228.00 1660 ---- 285.70B 222.90A 222.90A 281.50 +58.50 223.00 1665 ---- 280.90B 217.90A 217.90A 276.60 +58.60 218.00 1670 ---- 275.90B 212.50A 212.50A 271.60 +58.60 213.00 8 1675 ---- 270.90B 207.90A 207.90A 266.60 +58.60 208.00 1680 ---- 265.80B 202.90A 202.90A 261.60 +58.60 203.00 1685 ---- 260.80B 197.90A 197.90A 256.60 +58.60 198.00 1690 ---- 255.80B ---- 255.80B 251.60 +58.60 193.00 1695 ---- 250.80B 188.00A 188.00A 246.60 +58.50 188.10 1700 ---- 246.00B 182.50A 182.50A 241.60 +58.50 183.10 1 1705 ---- 241.00B 178.00A 178.00A 236.60 +58.50 178.10 1710 ---- 236.00B 172.50A 172.50A 231.60 +58.50 173.10 2 1715 ---- 230.90B 168.00A 168.00A 226.60 +58.50 168.10 1720 ---- 225.90B 163.00A 163.00A 221.70 +58.60 163.10 1725 ---- 221.10B 157.50A 157.50A 216.70 +58.60 158.10 1 1730 ---- 216.10B ---- 216.10B 211.70 +58.60 153.10 1735 ---- 211.00B 148.00A 148.00A 206.70 +58.50 148.20 1740 ---- 206.00B 143.00A 143.00A 201.70 +58.50 143.20 1745 ---- 201.20B 138.00A 138.00A 196.70 +58.50 138.20 1750 ---- 196.20B 132.50A 132.50A 191.80 +58.60 4 133.20 15 1755 ---- 191.10B 128.00A 128.00A 186.80 +58.50 128.30 1760 153.00 186.10B 123.10A 186.10B 181.80 +58.50 1 123.30 1765 ---- 181.30B 118.10A 118.10A 176.80 +58.40 118.40 1770 ---- 176.20B 113.20A 113.20A 171.90 +58.50 113.40 1775 138.10 171.20B 107.80A 171.20B 166.90 +58.40 1 108.50 12 1780 ---- 166.40B 102.90A 102.90A 162.00 +58.40 103.60 1 1785 ---- 161.30B 98.00A 98.00A 157.00 +58.30 98.70 2 1790 ---- 156.50B 93.10A 93.10A 152.00 +58.20 93.80 1 1795 ---- 151.40B 88.20A 88.20A 147.10 +58.20 88.90 3 1800 119.80 146.60B 83.50A 118.10A 142.20 +58.10 7 84.10 10 26 1805 ---- 141.50B 78.60A 78.60A 137.20 +57.90 79.30 2 1810 ---- 136.60B 73.80A 73.80A 132.30 +57.80 74.50 34 1815 112.80 131.70B 69.10A 104.50A 127.40 +57.60 1 69.80 1 13 1820 77.50 126.90B 64.60A 126.90B 122.50 +57.40 11 65.10 66 1825 ---- 121.90B 60.00A 60.00A 117.70 +57.20 1 60.50 55 1830 ---- 117.00B 55.30A 55.30A 112.80 +56.80 56.00 122 1835 93.30 112.30B 50.90A 107.00A 108.00 +56.50 3 51.50 283 1840 90.00 107.50B 46.60A 107.50B 103.20 +56.00 1 47.20 347 1845 98.10 102.50B 42.60A 102.50B 98.40 +55.40 6 43.00 662 1850 43.30 97.70B 38.30A 97.70B 93.70 +54.70 142 39.00 111 675 1855 81.10 93.00B 34.50A 93.00B 89.00 +53.90 15 35.10 1 661 1860 32.80 88.50B 30.90A 88.50B 84.40 +53.00 14 31.40 22 810 1865 32.20 83.80B 27.50A 83.80B 79.80 +51.80 23 28.00 31 1039 1870 33.30 79.10B 24.30A 79.10B 75.30 +50.50 67 24.80 15 812 1875 22.50 74.60B 21.40A 69.80A 70.80 +49.00 265 21.80 133 1036 1880 20.10 70.20B 18.70A 70.20B 66.50 +47.40 96 19.10 39 1077 1885 35.50 66.00B 16.00A 43.40A 62.30 +45.70 429 16.60 59 865 1890 15.30 61.70B 14.10A 61.70B 58.10 +43.70 155 14.40 189 728 1895 17.00 57.60B 12.20A 57.60B 54.10 +41.70 40 12.40 92 741 1900 11.30 53.60B 10.50A 53.60B 50.30 +39.70 336 10.60 2701 2978 1905 19.90 49.90B 8.90A 49.90B 46.60 +37.50 20 9.10 206 1288 1910 11.00 46.20B 11.00 43.20A 43.10 +35.40 1517 7.70 352 1717 1915 9.20 42.80B 9.20 42.80B 39.80 +33.20 339 6.60 41 542 1920 6.10 39.50B 6.10 36.80A 36.70 +31.10 304 5.60 155 783 1925 5.70 36.30B 5.70 33.90A 33.70 +28.90 1533 4.80 1497 2407 1930 8.50 33.60B 8.50 33.50B 31.00 +27.00 253 4.00 678 1665 1935 4.20 30.90B 4.20 30.90B 28.40 +25.00 237 3.40 31 929 1940 3.50 28.30B 3.50 26.00A 26.00 +23.10 304 2.90 28 1527 1945 2.60 25.90B 2.60 25.90B 23.80 +21.30 182 2.50 41 713 1950 3.50 23.80B 3.50 23.80B 21.70 +19.50 813 2.20 514 2445 1955 9.00 21.80B 8.50 20.40A 19.90 +18.00 219 1.90 53 612 1960 3.00 20.20 3.00 20.20 18.10 +16.50 3813 1.60 52 1474 1965 6.50 18.30B 6.50 18.30B 16.50 +15.10 363 1.40 1 1204 1970 2.20 16.80B 2.20 16.80B 15.10 +13.90 503 1.20 1396 1975 1.40 15.20B 1.40 14.10A 13.70 +12.60 685 1.10 323 1887 1980 1.20 14.00B 1.20 14.00B 12.50 +11.50 274 1.00 245 1781 1985 6.40 12.70B 4.00 12.70B 11.40 +10.50 36 .90 3 498 1990 5.40 11.60B 4.40 11.50B 10.30 +9.50 141 .80 41 1061 1995 3.80 10.70B 3.80 10.60B 9.40 +8.70 91 .70 6 697 2000 .90 9.80B .90 9.80B 8.60 +8.00 3491 .60 91 5369 2005 1.80 8.80B 1.80 7.60A 7.80 +7.20 39 .60 1 456 2010 1.80 8.20B 1.80 8.20B 7.20 +6.70 158 .50 1 725 2015 3.40 7.40B 3.40 7.40B 6.50 +6.00 31 .50 2 1027 2020 .70 6.60B .70 6.60B 6.00 +5.50 160 .50 5 743 2025 1.80 6.10B 1.80 6.10B 5.50 +5.00 352 .50 2630 2030 .70 5.70B .70 5.20A 5.10 +4.70 227 .40 902 2035 1.40 5.30B 1.40 5.30B 4.70 +4.30 148 .40 1409 2040 .70 4.90B .70 4.90B 4.30 +3.90 42 .40 1939 2045 1.00 4.50B 1.00 4.50B 4.00 +3.60 40 .40 2417 2050 .80 4.20B .80 4.20B 3.70 +3.40 2428 .30 2 5136 2055 .50 3.90B .50 3.90B 3.40 +3.10 34 .30 390 2060 1.50 3.70 1.10 3.70 3.20 +2.90 76 .30 1145 2065 1.10 3.50 1.10 3.50B 3.00 +2.70 76 .30 4 288 2070 1.00 3.20B 1.00 3.20B 2.80 +2.50 26 .30 394 2075 .90 3.00 .90 3.00 2.60 +2.30 164 .30 1100 2080 .70 3.20 .70 3.10A 2.50 +2.20 197 .30 409 2085 ---- 2.60B ---- 2.60B 2.30 +2.10 1 .20 154 2090 .60 2.50B .60 2.50B 2.20 +2.00 60 .20 1 150 2095 .90 2.30B .70 2.30B 2.10 +1.90 96 .20 1417 2100 .70 2.30B .70 2.30B 2.00 +1.80 148 .20 9 4177 2105 1.10 2.10B 1.10 2.10B 1.90 +1.70 75 .20 277 2110 .30 2.00B .30 1.00A 1.80 +1.60 61 .20 248 2115 .30 1.90B .30 1.00A 1.80 +1.60 65 .20 165 2120 .30 1.90B .30 1.90B 1.70 +1.50 22 .20 1 237 2125 1.70 1.80B 1.70 1.80B 1.70 +1.50 1 .20 755 2130 ---- 1.70B ---- 1.70B 1.60 +1.40 .20 261 2135 .50 1.70B .50 1.70B 1.50 +1.30 8 .20 97 2140 .40 1.60B .40 1.40A 1.50 +1.40 202 .10 71 2145 .40 1.50 .40 1.50 1.50 +1.40 129 .10 18 2150 .50 1.50 .50 1.50 1.40 +1.30 165 .10 26 1889 2155 ---- 1.40B ---- 1.40B 1.40 +1.30 .10 53 2160 ---- 1.40B ---- 1.40B 1.30 +1.20 .10 136 2165 1.30 1.30 1.30 1.30 1.30 +1.20 1 .10 102 2170 ---- 1.30B ---- 1.30B 1.30 +1.20 .10 37 2175 1.20 1.20 1.20 1.20 1.20 +1.10 35 .10 334 2180 ---- 1.20B ---- 1.20B 1.20 +1.10 .10 143 3011 2185 .50 1.10B .50 1.10B 1.20 +1.10 1083 .10 11 2190 ---- 1.10B ---- 1.10B 1.10 +1.00 .10 115 2195 ---- 1.10B ---- 1.10B 1.10 +1.00 73 .10 116 2200 .40 1.00 .40 1.00 1.10 +1.00 31 .10 2602 2205 ---- 1.00B ---- 1.00B 1.10 +1.00 .10 13 2210 ---- 1.00B ---- .90B 1.00 +.90 .10 15 2215 ---- 1.00B ---- 1.00B 1.00 +.90 .10 88 2220 ---- .90B ---- .90B 1.00 +.90 .10 40 2225 .30 .90 .30 .90 .90 +.80 116 .10 372 371 2230 ---- .90B ---- .80B .90 +.80 .10 16 2235 ---- .80B ---- .80B .90 +.80 .10 65 2240 .30 .80B .30 .80B .90 +.80 18 .10 49 2245 .80 .80 .80 .80 .80 +.70 10 .10 27 2250 .80 .80 .80 .80 .80 +.70 50 .10 1348 2255 ---- .80B ---- .70B .80 +.70 .10 71 2260 ---- .70B ---- .70B .80 +.70 .10 102 2265 .10 .70B .10 .70B .80 +.70 15 .10 613 2270 .10 .70 .10 .70 .70 +.60 25 .10 39 2275 .10 .70 .10 .70 .70 +.60 20 .10 113 2280 .10 .70 .10 .70 .70 +.60 474 .10 35 2285 .10 .70B .10 .60B .70 +.60 10 .10 17 2290 .10 .60B .10 .60B .70 +.60 4 .10 41 2295 .10 .60 .10 .60 .70 +.60 29 .10 14 2300 .10 .60 .10 .60 .60 +.50 52 .10 1984 2305 .10 .60B .10 .60B .60 +.50 10 .10 60 2310 .10 .60B .10 .50B .60 +.50 10 .10 28 2320 .10 .50B .10 .50B .60 +.50 36 .10 21 2325 .10 .50B .10 .50B .60 +.50 29 .10 50 2330 .10 .50B .10 .50B .60 +.50 10 .10 51 2340 .10 .50B .10 .50B .50 +.40 67 .10 36 2350 .10 .40B .10 .40B .50 +.40 45 .10 485 2360 ---- .40B ---- .40B .50 +.40 1 .10 447 2370 ---- .40B ---- .40B .50 +.40 .10 85 2375 .30 .40B .30 .40B .40 +.30 17 .10 596 2380 ---- .40B ---- .40B .40 +.30 .10 38 2390 ---- .40B ---- .40B .40 +.30 .10 53 2400 ---- .40B ---- .30B .40 +.30 .10 384 2410 ---- .40B ---- .30B .40 +.30 .10 199 2425 .30 .30 .30 .30 .40 +.30 1 .10 277 2450 .30 .30 .30 .30 .30 +.20 19 .10 238 2475 ---- .30B ---- .20B .30 +.20 .10 144 2500 .20 .20 .20 .20 .30 +.20 58 .10 343 2525 ---- .20B ---- .20B .20 +.10 4 .10 115 2550 ---- ---- ---- ---- .20 +.10 .10 168 2575 .20 .20 .20 .20 .20 +.10 30 .10 449 2600 .20 .20 .20 .20 .20 +.10 52 .10 637 2800 .10 .10 .10 .10 .10 .00 1 .10 830 OG DEC23 Gold Option CALL 900 ---- 1044.60B 982.50A 982.50A 1041.50 +58.50 983.00 925 ---- 1019.00B ---- 1018.70B 1016.50 +58.50 958.00 950 ---- 994.70B 932.50A 932.50A 991.50 +58.50 933.00 975 ---- 969.10B ---- 968.70B 966.50 +58.50 908.00 1000 ---- 944.70B 882.50A 882.50A 941.50 +58.50 883.00 2 1025 ---- 919.00B ---- 918.70B 916.50 +58.50 858.00 1050 ---- 894.70B 832.50A 832.50A 891.50 +58.50 833.00 1075 ---- 869.10B ---- 868.70B 866.50 +58.50 808.00 1080 ---- 864.00B ---- 864.00B 861.50 +58.50 803.00 1090 ---- 854.00B ---- 854.00B 851.50 +58.50 793.00 1100 ---- 844.70B 782.50A 782.50A 841.50 +58.50 783.00 1110 ---- 834.00B ---- 834.00B 831.50 +58.50 773.00 1120 ---- 824.00B ---- 824.00B 821.50 +58.50 763.00 1125 ---- 819.10B ---- 818.70B 816.50 +58.50 758.00 1130 ---- 814.00B ---- 814.00B 811.50 +58.50 753.00 1140 ---- 804.00B ---- 804.00B 801.50 +58.50 743.00 1150 ---- 794.70B 732.50A 732.50A 791.50 +58.50 733.00 1160 ---- 784.00B ---- 784.00B 781.50 +58.50 723.00 1170 ---- 774.00B ---- 774.00B 771.50 +58.50 713.00 1175 ---- 769.00B ---- 768.50B 766.50 +58.50 708.00 1180 ---- 764.00B ---- 764.00B 761.50 +58.50 703.00 1185 ---- 759.00B ---- 759.00B 756.50 +58.50 698.00 1190 ---- 754.10B ---- 754.10B 751.50 +58.50 693.00 1195 ---- 749.10B ---- 749.10B 746.50 +58.50 688.00 1200 ---- 744.70B 682.50A 682.50A 741.50 +58.50 683.00 1205 ---- 739.10B ---- 739.10B 736.50 +58.50 678.00 1210 ---- 734.10B ---- 734.10B 731.50 +58.50 673.00 1215 ---- 729.10B ---- 729.10B 726.50 +58.50 668.00 1220 ---- 724.10B ---- 724.10B 721.50 +58.50 663.00 1225 ---- 719.10B ---- 718.50B 716.50 +58.50 658.00 1230 ---- 714.10B ---- 714.10B 711.50 +58.50 653.00 1235 ---- 709.10B ---- 709.10B 706.50 +58.50 648.00 1240 ---- 704.00B ---- 704.00B 701.50 +58.50 643.00 1245 ---- 699.00B ---- 699.00B 696.50 +58.50 638.00 1250 ---- 694.70B 632.50A 632.50A 691.50 +58.50 633.00 1255 ---- 689.00B ---- 689.00B 686.50 +58.50 628.00 1260 ---- 684.00B ---- 684.00B 681.50 +58.50 623.00 1265 ---- 679.00B ---- 679.00B 676.50 +58.50 618.00 1270 ---- 674.00B ---- 674.00B 671.50 +58.50 613.00 1275 ---- 669.10B ---- 668.50B 666.50 +58.50 608.00 1280 ---- 664.10B ---- 664.10B 661.50 +58.50 603.00 1285 ---- 659.10B ---- 659.10B 656.50 +58.50 598.00 1290 ---- 654.00B ---- 654.00B 651.50 +58.50 593.00 1295 ---- 649.10B ---- 649.10B 646.50 +58.50 588.00 1300 ---- 644.70B 582.50A 582.50A 641.50 +58.50 583.00 1305 ---- 639.10B ---- 639.10B 636.50 +58.50 578.00 1310 ---- 634.10B ---- 634.10B 631.50 +58.50 573.00 1315 ---- 629.10B ---- 629.10B 626.50 +58.50 568.00 1320 ---- 624.10B ---- 624.10B 621.50 +58.50 563.00 1325 ---- 619.10B ---- 619.10B 616.50 +58.50 558.00 1330 ---- 614.10B ---- 614.10B 611.50 +58.50 553.00 1335 ---- 609.10B ---- 609.10B 606.50 +58.50 548.00 1340 ---- 604.00B ---- 604.00B 601.50 +58.50 543.00 1345 ---- 599.00B ---- 599.00B 596.50 +58.50 538.00 1350 ---- 594.70B 532.50A 532.50A 591.50 +58.50 533.00 1355 ---- 589.00B ---- 589.00B 586.50 +58.50 528.00 1360 ---- 584.10B ---- 584.10B 581.50 +58.50 523.00 1365 ---- 579.10B ---- 579.10B 576.50 +58.50 518.00 1370 ---- 574.10B ---- 574.10B 571.50 +58.50 513.00 1375 ---- 569.10B ---- 568.50B 566.50 +58.50 508.00 1380 ---- 564.10B ---- 564.10B 561.50 +58.50 503.00 1385 ---- 559.10B ---- 559.10B 556.50 +58.50 498.00 1390 ---- 554.10B ---- 554.10B 551.50 +58.50 493.00 1395 ---- 549.10B ---- 549.10B 546.50 +58.50 488.00 1400 ---- 544.70B 482.40A 482.40A 541.50 +58.50 483.00 1405 ---- 539.00B ---- 539.00B 536.50 +58.50 478.00 1410 ---- 534.00B ---- 534.00B 531.50 +58.50 473.00 1415 ---- 529.00B ---- 529.00B 526.50 +58.50 468.00 1420 ---- 524.00B ---- 524.00B 521.50 +58.50 463.00 1425 ---- 519.10B ---- 518.50B 516.50 +58.50 458.00 1430 ---- 514.10B ---- 514.10B 511.50 +58.50 453.00 1435 ---- 509.10B ---- 509.10B 506.50 +58.50 448.00 1440 ---- 504.10B ---- 504.10B 501.50 +58.50 443.00 1445 ---- 499.10B ---- 499.10B 496.50 +58.50 438.00 1450 ---- 494.70B 432.50A 432.50A 491.50 +58.50 433.00 1455 ---- 489.10B ---- 489.10B 486.50 +58.50 428.00 1460 ---- 484.10B ---- 484.10B 481.50 +58.50 423.00 1465 ---- 479.10B ---- 479.10B 476.50 +58.50 418.00 1470 ---- 474.10B ---- 474.10B 471.50 +58.50 413.00 1475 ---- 469.10B ---- 468.60B 466.50 +58.50 408.00 1480 ---- 464.10B ---- 464.10B 461.50 +58.50 403.00 1485 ---- 459.10B ---- 459.10B 456.50 +58.50 398.00 1490 ---- 454.10B ---- 454.10B 451.50 +58.50 393.00 1495 ---- 449.10B ---- 449.10B 446.50 +58.50 388.00 1500 ---- 444.70B 382.50A 382.50A 441.50 +58.50 383.00 1505 ---- 439.10B ---- 439.10B 436.50 +58.50 378.00 1510 ---- 434.10B ---- 434.10B 431.50 +58.50 373.00 1515 ---- 429.10B ---- 429.10B 426.50 +58.50 368.00 1520 ---- 424.10B ---- 424.10B 421.50 +58.50 363.00 1525 ---- 419.10B ---- 418.70B 416.50 +58.50 358.00 1530 ---- 414.10B ---- 414.10B 411.50 +58.50 353.00 1535 ---- 409.10B ---- 409.10B 406.50 +58.50 348.00 1540 ---- 404.10B ---- 404.10B 401.50 +58.50 343.00 1545 ---- 399.10B ---- 399.10B 396.50 +58.50 338.00 1550 ---- 394.70B 332.40A 332.40A 391.50 +58.50 333.00 1555 ---- 389.10B ---- 389.10B 386.50 +58.50 328.00 1560 ---- 384.10B ---- 384.10B 381.50 +58.50 323.00 1565 ---- 379.10B ---- 379.10B 376.50 +58.50 318.00 1570 ---- 374.10B ---- 373.60B 371.50 +58.50 313.00 1575 ---- 369.10B 307.50A 307.50A 366.50 +58.50 308.00 1580 ---- 364.10B ---- 364.10B 361.50 +58.50 303.00 1585 ---- 359.10B ---- 359.10B 356.50 +58.50 298.00 1590 ---- 354.10B ---- 354.10B 351.50 +58.50 293.00 1595 ---- 349.10B ---- 349.10B 346.50 +58.50 288.00 1600 ---- 344.20B 282.50A 282.50A 341.50 +58.50 283.00 95 1605 ---- 339.20B ---- 339.20B 336.50 +58.50 278.00 1610 ---- 334.10B ---- 334.10B 331.50 +58.50 273.00 1615 ---- 329.20B ---- 329.20B 326.50 +58.50 268.00 1620 ---- 324.20B ---- 324.20B 321.50 +58.50 263.00 1625 ---- 319.70B 257.50A 257.50A 316.50 +58.50 258.00 50 1630 ---- 314.20B ---- 314.20B 311.50 +58.50 253.00 1635 ---- 309.20B ---- 309.20B 306.50 +58.50 248.00 1640 ---- 304.30B ---- 304.30B 301.60 +58.60 243.00 1645 ---- 299.30B ---- 298.80B 296.60 +58.60 238.00 1650 ---- 295.70B 232.40A 232.40A 291.60 +58.60 233.00 244 1655 ---- 289.30B 228.00A 228.00A 286.60 +58.50 228.10 1660 ---- 284.40B 223.00A 223.00A 281.70 +58.60 223.10 1665 ---- 279.40B 218.00A 218.00A 276.70 +58.60 218.10 1670 ---- 274.40B 213.00A 213.00A 271.70 +58.60 213.10 1675 ---- 270.90B 207.60A 207.60A 266.80 +58.60 208.20 17 1680 ---- 264.50B 203.10A 203.10A 261.80 +58.60 203.20 1685 ---- 259.50B 198.20A 198.20A 256.90 +58.60 198.30 1690 ---- 254.60B 193.20A 193.20A 251.90 +58.60 193.30 1695 ---- 249.60B 188.30A 188.30A 247.00 +58.60 188.40 1700 227.00 246.20B 182.90A 218.90A 242.00 +58.60 8 183.40 2 1437 1705 ---- 239.90B ---- 239.90B 237.10 +58.60 178.50 1710 ---- 234.90B 173.50A 173.50A 232.10 +58.50 173.60 1715 ---- 230.00B 168.60A 168.60A 227.20 +58.50 168.70 1720 ---- 225.00B ---- 225.00B 222.20 +58.40 163.80 1725 202.20 221.40B 202.20 194.20A 217.30 +58.40 1 158.90 68 1730 ---- 215.20B 154.00A 154.00A 212.40 +58.30 154.10 1735 ---- 210.30B 149.20A 149.20A 207.50 +58.20 149.30 1 1740 ---- 205.40B ---- 205.40B 202.60 +58.20 144.40 2 1745 ---- 200.50B ---- 200.50B 197.70 +58.10 139.60 1 1750 147.50 196.90B 134.40A 196.90B 192.80 +57.90 4 134.90 2 1091 1755 ---- 190.80B ---- 190.80B 188.00 +57.90 130.10 1760 ---- 185.90B ---- 185.90B 183.10 +57.70 125.40 1765 ---- 181.10B ---- 181.10B 178.30 +57.60 120.70 1770 ---- 176.30B 116.00A 116.00A 173.50 +57.40 116.10 2 1775 ---- 172.70B ---- 172.70B 168.70 +57.30 1 111.40 131 1780 ---- 166.70B ---- 166.70B 163.90 +57.00 106.90 1785 ---- 161.90B 102.30A 102.30A 159.20 +56.80 1 102.40 2 1790 ---- 157.20B 97.80A 97.80A 154.40 +56.50 1 97.90 1 1795 ---- 152.40B 93.40A 93.40A 149.70 +56.20 93.50 4 1800 138.00 149.00B 88.60A 149.00B 145.10 +56.00 23 89.10 1 5941 1805 ---- 143.10B ---- 143.10B 140.40 +55.60 84.80 3 1810 ---- 138.50B ---- 138.50B 135.80 +55.20 6 80.60 21 1815 ---- 134.50B ---- 134.30B 131.20 +54.80 76.40 4 1820 ---- 130.40B ---- 130.40B 126.70 +54.30 72.40 7 1825 ---- 126.00B ---- 126.00B 122.20 +53.80 68.40 121 1830 78.10 121.40B 64.30A 121.40B 117.70 +53.20 3 64.50 520 1835 ---- 117.10B 60.60A 60.60A 113.40 +52.60 16 60.80 2 1070 1840 73.00 112.70B 56.70A 112.70B 109.00 +51.80 101 57.20 16 387 1845 ---- 108.40B 53.20A 53.20A 104.80 +51.10 53.70 540 1850 82.90 104.10B 49.80A 104.10B 100.60 +50.30 367 50.30 91 3084 1855 ---- 100.00B 46.60A 46.60A 96.50 +49.50 8 47.00 2 38 1860 80.80 95.90B 43.50A 95.90B 92.50 +48.60 20 43.90 107 505 1865 ---- 91.90B 40.50A 40.50A 88.50 +47.50 134 41.00 508 1870 39.50 88.10B 37.70A 84.50A 84.70 +46.60 88 38.10 41 656 1875 35.00 84.20B 35.00 84.20B 80.90 +45.50 84 35.40 7 1739 1880 36.00 80.50B 32.50A 80.50B 77.30 +44.40 201 32.90 42 887 1885 30.60 76.90B 30.10A 67.60A 73.80 +43.30 25 30.50 370 673 1890 39.40 73.40B 27.80A 70.30A 70.40 +42.20 417 28.20 387 831 1895 36.10 70.00B 25.70A 70.00B 67.10 +41.00 94 26.10 357 2733 1900 26.40 67.00 23.70A 67.00 63.90 +39.80 1032 24.10 2018 5744 1905 24.10 63.60B 21.90A 51.40A 60.80 +38.50 212 22.30 37 957 1910 25.60 60.60B 20.20A 57.90A 57.90 +37.40 372 20.50 30 1208 1915 25.50 57.70B 18.60A 57.70B 55.00 +36.10 127 18.90 130 684 1920 25.10 54.90B 17.10A 51.80A 52.30 +34.90 259 17.40 25 1925 1925 22.30 52.30B 15.80A 52.30B 49.70 +33.70 691 16.00 156 3415 1930 15.00 49.70B 14.50A 47.50A 47.20 +32.50 589 14.70 184 2776 1935 39.70 47.20B 13.40A 42.00A 44.80 +31.30 309 13.50 13 441 1940 12.90 44.90B 12.30A 44.90B 42.50 +30.00 883 12.50 390 1134 1945 27.10 42.60B 11.30A 42.60B 40.40 +28.90 55 11.50 8 2641 1950 10.40 40.70 10.40 40.70 38.30 +27.80 3568 10.50 2679 15333 1955 20.80 38.40B 9.60A 38.40B 36.40 +26.70 43 9.70 44 406 1960 15.10 36.50B 8.80A 35.00A 34.50 +25.60 759 8.90 250 3906 1965 10.50 34.60B 8.10A 34.60B 32.70 +24.50 237 8.20 3 483 1970 10.00 32.90B 10.00 32.90B 31.00 +23.50 1579 7.50 62 2321 1975 9.20 31.20B 9.20 31.20B 29.40 +22.50 963 6.90 435 2393 1980 8.50 29.60B 8.50 29.60B 27.90 +21.50 946 6.40 114 1575 1985 16.20 28.10B 15.10 28.10B 26.40 +20.50 30 5.90 2 1359 1990 9.20 26.60B 9.20 26.60B 25.10 +19.70 564 5.40 75 3035 1995 9.30 25.30B 9.30 21.90A 23.70 +18.70 215 5.00 22 1122 2000 5.20 24.30 5.20 24.00B 22.50 +17.90 5077 4.60 261 11477 2005 14.60 22.80B 14.60 22.70B 21.30 +17.00 243 4.30 12 673 2010 12.40 21.70B 12.20 21.50B 20.20 +16.20 582 4.00 22 1102 2015 10.50 20.70 10.50 19.70A 19.20 +15.50 53 3.70 9 1728 2020 10.50 19.60B 9.70 19.40B 18.20 +14.80 283 3.40 21 821 2025 4.90 18.60B 4.90 18.40B 17.20 +14.00 694 3.20 112 2041 2030 5.80 17.70B 5.80 17.50B 16.40 +13.50 157 2.90 9 2171 2035 8.80 16.80B 8.80 16.80B 15.50 +12.80 34 2.70 1 1227 2040 3.90 16.00B 3.90 15.80B 14.70 +12.20 78 2.50 1 691 2045 6.40 15.20 6.40 14.50A 14.00 +11.60 115 2.40 7 1090 2050 3.60 14.50 3.60 14.20B 13.30 +11.10 1050 2.20 1423 6570 2055 6.10 13.80 5.60 13.80 12.60 +10.50 111 2.10 154 2060 2.60 13.10B 2.60 12.90B 12.00 +10.10 272 1.90 82 372 2065 2.70 12.50B 2.70 12.20B 11.40 +9.60 71 1.80 782 2070 5.80 11.90B 5.80 11.60B 10.90 +9.20 127 1.70 353 2075 1.90 11.50 1.90 11.40 10.40 +8.80 1776 1.60 18 3339 2080 2.10 10.80B 2.10 10.20A 9.90 +8.40 95 1.50 23 756 2085 1.70 10.30B 1.70 9.80A 9.40 +8.00 153 1.40 1 396 2090 3.50 9.90 3.50 9.30A 9.00 +7.70 85 1.30 6 262 2095 2.20 9.40B 2.20 8.90A 8.60 +7.30 11 1.30 1 332 2100 1.30 9.00 1.30 8.70B 8.20 +7.00 2075 1.20 1109 15862 2105 3.40 8.60B 3.40 8.60B 7.90 +6.80 16 1.10 107 2110 2.80 8.20B 2.80 8.20B 7.50 +6.40 52 1.10 1 509 2115 7.70 7.80B 7.30 7.60B 7.20 +6.20 10 1.00 876 2120 2.00 7.50B 2.00 7.10A 6.90 +5.90 118 1.00 1 3126 2125 3.60 7.20B 2.60 7.00B 6.60 +5.70 1551 .90 17 2620 2130 1.90 6.90B 1.90 5.90A 6.30 +5.40 243 .90 8 2097 2135 .90 6.60B .90 6.60B 6.10 +5.20 30 .90 77 581 2140 2.90 6.30B 2.60 6.30B 5.80 +5.00 281 .80 95 2145 1.70 6.10B 1.70 5.20A 5.60 +4.80 33 .80 158 2150 1.00 5.70 1.00 5.60A 5.40 +4.60 1214 .80 34 3890 2155 2.50 5.60B 2.50 2.00A 5.20 +4.50 41 .70 264 2160 3.20 5.40B 3.20 5.40B 5.00 +4.30 5 .70 55 2165 2.70 5.10B 2.70 5.10B 4.80 +4.10 18 .70 361 2170 1.80 5.00B 1.80 5.00B 4.60 +4.00 111 .60 1 205 2175 2.00 4.70B 1.90 4.70B 4.50 +3.90 297 .60 999 2180 2.40 4.50B 2.40 4.50B 4.30 +3.70 4 .60 1 160 2185 ---- 4.40B ---- 4.40B 4.20 +3.60 4 .60 83 2190 1.90 4.20 1.90 4.20 4.00 +3.40 227 .60 4 231 2195 .90 4.10B .90 4.10B 3.90 +3.40 198 .50 804 2200 .90 4.00 .90 3.90A 3.80 +3.30 658 .50 11 6265 2205 1.60 3.80B 1.60 1.50A 3.60 +3.10 10 .50 12 2210 1.50 3.70B 1.50 3.70B 3.50 +3.00 25 .50 1 37 2215 1.40 3.60B 1.40 1.40A 3.40 +2.90 32 .50 561 2220 1.40 3.50B 1.40 3.40B 3.30 +2.80 228 .50 4 1124 2225 1.40 3.40B 1.40 3.30B 3.20 +2.70 56 .50 1226 2230 1.30 3.20B 1.30 3.20B 3.10 +2.70 127 .40 150 2235 2.90 3.10B 2.90 3.10B 3.00 +2.60 2 .40 23 2240 1.30 3.10B 1.30 3.10B 3.00 +2.60 42 .40 104 2245 1.30 3.00B 1.30 1.20A 2.90 +2.50 42 .40 96 2250 1.20 2.90B 1.20 2.90B 2.80 +2.40 644 .40 6060 2255 ---- 2.80B ---- 2.80B 2.70 +2.30 .40 11 2260 1.20 2.80B 1.20 2.80B 2.70 +2.30 124 .40 245 2265 1.20 2.70B 1.20 2.70B 2.60 +2.20 10 .40 21 2270 ---- 2.60B ---- 2.60B 2.50 +2.10 4 .40 5 64 2275 1.10 2.60B 1.10 2.60B 2.50 +2.10 118 .40 602 2280 1.10 2.50B 1.10 2.50B 2.40 +2.00 132 .40 449 2285 ---- 2.50B ---- 2.40B 2.30 +1.90 2 .40 12 2290 1.10 2.40B 1.10 2.40B 2.30 +1.90 23 .40 71 2295 1.40 2.30B 1.40 2.30B 2.20 +1.90 122 .30 123 2300 .90 2.30B .90 2.30B 2.20 +1.90 136 .30 20 5887 2305 ---- 2.20B ---- 2.20B 2.10 +1.80 .30 6 2310 ---- 2.20B ---- 2.20B 2.10 +1.80 .30 43 2315 ---- 2.10B ---- 2.10B 2.10 +1.80 .30 101 2320 ---- 2.10B ---- 2.10B 2.00 +1.70 .30 24 2325 ---- 2.00B ---- 2.00B 2.00 +1.70 .30 717 2330 ---- 2.00B ---- 2.00B 1.90 +1.60 .30 48 2335 1.20 1.90B 1.20 1.90B 1.90 +1.60 100 .30 103 2340 .80 1.90B .70 1.90B 1.90 +1.60 2 .30 423 2345 .80 1.90B .80 1.90B 1.80 +1.50 3 .30 6 2350 .60 1.80B .60 1.80B 1.80 +1.50 185 .30 1329 2360 1.10 1.80B 1.10 1.80B 1.70 +1.40 50 .30 72 2370 ---- 1.70B ---- 1.70B 1.70 +1.40 .30 20 2375 ---- 1.70B ---- 1.70B 1.70 +1.40 .30 961 2380 ---- 1.60B ---- 1.60B 1.60 +1.30 .30 28 2390 ---- 1.60B ---- 1.60B 1.60 +1.30 .30 1019 2400 .40 1.50B .40 1.50B 1.50 +1.20 31 .30 3687 2410 1.00 1.50B 1.00 1.50B 1.50 +1.30 300 .20 305 2420 .60 1.40B .60 1.40B 1.40 +1.20 37 .20 32 2425 1.00 1.40B 1.00 1.40B 1.40 +1.20 62 .20 1319 2430 1.00 1.40B 1.00 1.40B 1.40 +1.20 41 .20 70 2440 .60 1.30B .60 .50A 1.40 +1.20 1 .20 12 2450 .30 1.30 .30 1.30 1.30 +1.10 28 .20 923 2475 ---- 1.20B ---- 1.20B 1.20 +1.00 .20 28 113 2490 ---- 1.10B ---- 1.10B 1.20 +1.00 .20 195 2500 .70 1.10B .70 1.10B 1.10 +.90 1 .20 43 15810 2525 ---- 1.00B ---- 1.00B 1.10 +.90 .20 166 2550 .30 1.00B .30 .90B 1.00 +.90 83 .10 1798 2575 ---- .90B ---- .90B .90 +.80 .10 87 2600 .40 .80B .40 .80B .90 +.80 32 .10 2813 2625 ---- .70B ---- .70B .80 +.70 9 .10 636 2650 .50 .70B .50 .70B .80 +.70 48 .10 6 681 2700 .30 .70 .30 .70 .70 +.60 30 .10 20 3993 2750 .50 .60B .50 .60B .60 +.50 10 .10 965 2800 .60 .60 .60 .60 .60 +.50 2 .10 807 2900 .40 .40 .40 .40 .50 +.40 1 .10 110 3000 .30 .40B .30 .40B .40 +.30 132 .10 10935 3100 .20 .30B .20 .30B .30 +.20 36 .10 78 3200 ---- .20B ---- .20B .30 +.20 .10 5644 3400 ---- ---- ---- ---- .20 +.10 .10 244 3600 ---- ---- ---- ---- .20 +.10 .10 198 3800 ---- ---- ---- ---- .20 +.10 .10 43 4000 ---- ---- ---- ---- .10 .00 .10 595 OG JAN24 Gold Option CALL 1250 ---- 714.20B 652.10A 652.10A 711.10 +58.60 652.50 1275 ---- 688.50B ---- 687.70B 686.10 +58.60 627.50 1300 ---- 664.20B 602.00A 602.00A 661.10 +58.60 602.50 1325 ---- 638.50B ---- 637.70B 636.10 +58.60 577.50 1350 ---- 614.20B 552.00A 552.00A 611.10 +58.60 552.50 1375 ---- 588.60B ---- 587.70B 586.10 +58.60 527.50 1400 ---- 564.20B 502.00A 502.00A 561.10 +58.60 502.50 1425 ---- 538.60B ---- 537.70B 536.10 +58.60 477.50 1430 ---- 533.60B ---- 532.70B 531.10 +58.60 472.50 1440 ---- 523.60B ---- 522.70B 521.10 +58.60 462.50 1450 ---- 514.20B 452.00A 452.00A 511.10 +58.60 452.50 1460 ---- 503.60B ---- 502.70B 501.10 +58.60 442.50 1470 ---- 493.60B ---- 492.70B 491.10 +58.60 432.50 1475 ---- 488.60B ---- 487.70B 486.10 +58.60 427.50 1480 ---- 483.60B ---- 482.70B 481.10 +58.60 422.50 1490 ---- 473.60B ---- 472.70B 471.10 +58.60 412.50 1500 ---- 464.20B 402.00A 402.00A 461.10 +58.60 402.50 1510 ---- 453.60B ---- 452.70B 451.10 +58.60 392.50 1520 ---- 443.60B ---- 442.80B 441.10 +58.60 382.50 1525 ---- 438.60B ---- 437.80B 436.10 +58.60 377.50 1530 ---- 433.60B ---- 432.80B 431.10 +58.60 372.50 1535 ---- 428.60B ---- 427.80B 426.10 +58.60 367.50 1540 ---- 423.60B ---- 422.80B 421.10 +58.60 362.50 1545 ---- 418.60B ---- 417.80B 416.10 +58.60 357.50 1550 ---- 413.70B 352.00A 352.00A 411.10 +58.60 352.50 1 1555 ---- 408.60B ---- 407.80B 406.10 +58.60 347.50 1560 ---- 403.60B ---- 402.00B 401.10 +58.60 342.50 1565 ---- 398.60B ---- 397.00B 396.10 +58.60 337.50 1570 ---- 393.60B ---- 391.70B 391.10 +58.60 332.50 1575 ---- 388.60B ---- 387.80B 386.10 +58.60 327.50 1580 ---- 383.60B ---- 382.00B 381.10 +58.60 322.50 1585 ---- 378.60B ---- 377.00B 376.10 +58.60 317.50 1590 ---- 373.60B ---- 372.00B 371.10 +58.60 312.50 1595 ---- 368.60B ---- 367.00B 366.10 +58.60 307.50 1600 ---- 364.20B 302.00A 302.00A 361.10 +58.60 302.50 1605 ---- 358.60B ---- 357.00B 356.10 +58.60 297.50 1610 ---- 353.60B ---- 352.00B 351.10 +58.60 292.50 1 1615 ---- 348.60B ---- 347.30B 346.10 +58.60 287.50 1620 ---- 343.60B ---- 342.30B 341.10 +58.60 282.50 1625 ---- 338.60B ---- 337.80B 336.10 +58.60 277.50 20 1630 ---- 333.60B ---- 332.30B 331.10 +58.60 272.50 1635 ---- 328.60B ---- 327.20B 326.10 +58.60 267.50 1640 ---- 323.70B ---- 322.40B 321.10 +58.60 262.50 1645 ---- 318.70B ---- 317.40B 316.10 +58.50 257.60 1650 ---- 315.10B 252.10A 252.10A 311.20 +58.60 252.60 15 1655 ---- 308.70B ---- 307.40B 306.20 +58.60 247.60 1660 301.10 304.40B 301.10 301.10A 301.20 +58.50 2 242.70 2 1665 ---- 298.80B ---- 297.50B 296.20 +58.50 237.70 1670 ---- 293.80B ---- 292.60B 291.30 +58.50 232.80 1675 ---- 290.40B ---- 290.40B 286.30 +58.50 227.80 3 1680 ---- 283.90B ---- 282.90B 281.40 +58.50 222.90 1685 ---- 278.90B ---- 277.90B 276.40 +58.40 218.00 1690 ---- 274.00B ---- 273.30B 271.50 +58.40 213.10 1 1695 ---- 269.20B ---- 268.40B 266.60 +58.40 208.20 1700 ---- 265.70B 202.80A 202.80A 261.60 +58.30 203.30 3 1705 ---- 259.30B ---- 258.60B 256.70 +58.30 198.40 1710 ---- 254.50B ---- 253.70B 251.80 +58.20 193.60 1715 ---- 249.50B ---- 248.80B 246.90 +58.10 188.80 1720 ---- 244.60B ---- 243.70B 242.00 +58.10 183.90 1725 ---- 241.10B ---- 241.10B 237.10 +58.00 179.10 1 12 1730 ---- 234.80B ---- 234.10B 232.30 +57.90 174.40 1735 ---- 230.00B ---- 229.20B 227.40 +57.80 169.60 1740 ---- 225.10B ---- 224.40B 222.60 +57.70 164.90 1 1745 ---- 220.30B ---- 219.50B 217.80 +57.60 160.20 1750 ---- 216.80B 155.10A 155.10A 213.00 +57.50 155.50 44 1755 ---- 210.60B ---- 209.90B 208.20 +57.40 150.80 1760 ---- 205.80B ---- 205.10B 203.40 +57.20 146.20 1765 ---- 201.10B ---- 200.30B 198.60 +57.00 141.60 38 1770 ---- 196.30B ---- 195.60B 193.90 +56.90 137.00 1 1775 ---- 192.80B ---- 192.80B 189.20 +56.70 132.50 5 1780 ---- 186.80B ---- 186.10B 184.50 +56.50 128.00 38 1785 ---- 182.20B ---- 181.40B 179.80 +56.30 123.50 37 1790 ---- 177.50B ---- 176.80B 175.20 +56.10 119.10 32 1795 ---- 172.90B ---- 172.00B 170.60 +55.80 114.80 1800 ---- 169.40B 110.10A 110.10A 166.00 +55.50 2 110.50 21 1805 ---- 163.70B ---- 163.60B 161.50 +55.20 106.30 1 1810 ---- 160.30B ---- 160.30B 157.00 +54.90 102.10 1815 ---- 155.80B ---- 155.80B 152.50 +54.50 98.00 1 37 1820 ---- 151.30B ---- 151.30B 148.10 +54.20 93.90 34 1825 ---- 146.80B ---- 146.80B 143.70 +53.70 90.00 2 1830 ---- 142.40B ---- 142.40B 139.30 +53.20 86.10 5 1835 ---- 138.10B ---- 138.10B 135.00 +52.70 82.30 10 1840 ---- 133.80B ---- 133.80B 130.80 +52.30 78.50 16 1845 ---- 129.60B 74.50A 74.50A 126.60 +51.70 74.90 6 1850 ---- 125.50B 70.90A 70.90A 122.50 +51.10 6 71.40 270 1855 ---- 121.30B 67.60A 67.60A 118.50 +50.60 67.90 198 1860 ---- 117.30B 64.20A 64.20A 114.50 +49.90 64.60 11 53 1865 73.20 113.30B 61.10A 106.00A 110.60 +49.20 25 61.40 5 37 1870 ---- 109.50B 57.90A 57.90A 106.70 +48.50 58.20 30 1875 ---- 105.60B 54.90A 54.90A 102.90 +47.70 24 55.20 304 333 1880 51.90 101.90B 51.90 101.80B 99.30 +47.00 13 52.30 1 254 1885 ---- 98.20B 49.20A 49.20A 95.70 +46.20 49.50 2 92 1890 ---- 94.70B 46.50A 46.50A 92.10 +45.30 23 46.80 71 1895 ---- 91.20B 44.00A 44.00A 88.70 +44.50 44.20 56 1900 41.40 87.80B 41.40 87.80B 85.40 +43.70 139 41.70 102 837 1905 ---- 84.50B 39.10A 39.10A 82.10 +42.70 7 39.40 42 84 1910 43.80 81.30B 36.90A 43.60A 79.00 +41.90 1 37.10 3 276 1915 47.80 78.20B 34.70A 78.20B 75.90 +40.90 57 35.00 36 325 1920 38.20 75.20B 32.60A 75.20B 72.90 +40.00 15 32.90 13 475 1925 31.00 72.30B 30.70A 72.30B 70.10 +39.10 609 31.00 202 972 1930 37.20 69.30B 29.00A 69.30B 67.30 +38.10 1242 29.20 1 103 1935 39.00 66.60B 27.20A 66.60B 64.60 +37.10 56 27.50 326 1940 36.90 64.00B 25.50A 62.20A 62.00 +36.20 71 25.80 2 265 1945 39.00 61.40B 24.10A 61.40B 59.50 +35.20 4 24.30 1 131 1950 27.20 59.10B 22.60A 59.10B 57.00 +34.20 680 22.80 52 1277 1955 39.00 56.60B 21.20A 51.40A 54.70 +33.30 41 21.40 360 1960 24.30 54.30 20.00A 54.30B 52.40 +32.30 547 20.10 23 4046 1965 39.00 52.20B 18.80A 52.10B 50.30 +31.40 25 18.90 18 431 1970 24.20 50.00B 17.70A 50.00B 48.20 +30.40 337 17.80 1 501 1975 26.50 48.00B 16.60A 38.30A 46.20 +29.50 951 16.70 22 1490 1980 19.90 46.00B 15.60A 46.00B 44.30 +28.60 145 15.70 20 171 1985 ---- 44.20B 14.70A 14.70A 42.40 +27.60 44 14.80 13 1177 1990 29.00 42.40B 13.80A 29.10A 40.70 +26.80 20 13.90 1 536 1995 17.20 40.60B 17.20 40.60B 39.00 +26.00 3 13.00 100 2000 17.00 39.00B 12.20A 39.00B 37.40 +25.10 512 12.30 106 2633 2005 32.80 37.40B 32.80 37.40B 35.80 +24.30 63 11.50 14 440 2010 10.80 36.00 10.80 34.80A 34.30 +23.50 32 10.80 11 860 2015 13.70 34.50B 13.70 34.50B 32.90 +22.70 21 10.20 51 193 2020 16.70 33.10B 16.70 32.90B 31.50 +21.90 249 9.60 18 218 2025 13.40 31.80B 13.40 31.80B 30.20 +21.20 485 9.00 26 2603 2030 17.90 30.50B 17.90 27.90A 29.00 +20.50 189 8.50 33 1187 2035 21.20 29.40B 21.20 29.40B 27.80 +19.80 2 8.00 23 462 2040 9.00 28.20B 9.00 27.90B 26.60 +19.00 42 7.60 19 716 2045 9.40 27.00B 9.40 26.10A 25.50 +18.40 5 7.10 4 368 2050 8.80 26.10 8.80 25.70B 24.50 +17.80 524 6.70 578 5918 2055 8.50 25.00B 8.50 25.00B 23.50 +17.10 43 6.40 32 1217 2060 7.40 24.00B 7.40 23.10A 22.50 +16.50 122 6.00 34 1208 2065 12.00 23.10B 12.00 23.10B 21.60 +15.90 18 5.70 539 2070 7.00 22.20B 7.00 21.30A 20.70 +15.30 2350 5.40 1233 2075 8.90 21.40B 8.90 20.90B 19.90 +14.80 32 5.10 502 782 2080 7.10 20.50B 7.10 20.50B 19.10 +14.30 122 4.80 13 494 2085 9.90 19.80B 9.90 19.80B 18.40 +13.80 80 4.60 1209 2090 5.40 19.00B 5.40 16.60A 17.60 +13.30 488 4.30 3038 2095 11.90 18.30B 11.90 18.30B 16.90 +12.80 3 4.10 454 2100 4.80 17.60B 4.80 17.30B 16.30 +12.40 657 3.90 50 5571 2105 7.30 16.90B 7.30 14.60A 15.60 +11.90 29 3.70 65 2110 14.50 16.30B 14.50 16.30B 15.00 +11.50 150 3.50 19 321 2115 6.80 15.70B 6.80 15.70B 14.50 +11.20 75 3.30 3 101 2120 6.10 15.10B 6.10 15.10B 13.90 +10.70 15 3.20 9 461 2125 3.40 14.50B 3.40 14.10B 13.40 +10.40 115 3.00 27 596 2130 7.30 14.00B 7.30 13.40A 12.90 +10.00 219 2.90 6 214 2135 6.40 13.50B 6.40 13.50B 12.40 +9.70 27 2.70 7 83 2140 9.30 13.00B 9.30 13.00B 12.00 +9.40 3 2.60 3 107 2145 3.70 12.40B 3.70 5.10A 11.50 +9.00 4 2.50 55 2150 4.60 12.10 4.60 11.60A 11.10 +8.70 253 2.40 12 3495 2155 5.80 11.60B 5.10 11.60B 10.70 +8.40 9 2.30 2 42 2160 5.60 11.20B 5.60 11.00B 10.40 +8.20 27 2.20 83 643 2165 5.40 10.80B 5.40 4.70A 10.00 +7.90 37 2.10 2 82 2170 9.00 10.40B 9.00 10.20B 9.70 +7.70 2 2.00 2 70 2175 7.20 10.10B 7.20 9.70A 9.30 +7.40 38 1.90 8 496 2180 2.20 9.70B 2.20 9.70B 9.00 +7.20 7 1.80 21 224 2185 3.80 9.40B 3.80 9.40B 8.70 +6.90 8 1.80 96 2190 3.90 9.10B 3.90 9.10B 8.40 +6.70 35 1.70 1 191 2195 5.30 8.80B 5.30 8.80B 8.10 +6.50 17 1.60 54 2200 3.00 8.70 3.00 8.20A 7.90 +6.30 523 1.60 603 2334 2205 3.60 8.20B 3.40 8.20B 7.60 +6.10 37 1.50 52 2210 3.40 8.00 3.40 7.90A 7.40 +5.90 12 1.50 2 93 2215 6.70 7.70B 6.70 7.70B 7.20 +5.80 13 1.40 1 117 2220 2.60 7.40B 2.60 7.40B 6.90 +5.50 12 1.40 1 151 2225 ---- 7.20B ---- 7.20B 6.70 +5.40 1.30 1 147 2230 ---- 7.00B ---- 7.00B 6.50 +5.20 39 1.30 64 2235 3.60 6.80B 3.60 6.80B 6.30 +5.00 13 1.30 2 31 2240 5.00 6.60B 5.00 6.60B 6.10 +4.90 5 1.20 39 2245 2.60 6.40B 2.60 6.40B 5.90 +4.70 7 1.20 40 87 2250 3.70 6.20B 3.70 6.20B 5.80 +4.60 75 1.20 61 2068 2255 3.60 6.00B 3.60 6.00B 5.60 +4.50 4 1.10 79 2260 4.10 5.90B 4.10 5.80B 5.40 +4.30 33 1.10 114 2265 5.10 5.70B 5.10 5.70B 5.30 +4.20 2 1.10 124 2270 ---- 5.50B ---- 5.50B 5.10 +4.10 4 1.00 63 2275 ---- 5.40B ---- 5.40B 5.00 +4.00 1 1.00 316 2280 ---- 5.20B ---- 5.20B 4.80 +3.80 8 1.00 35 2285 ---- 5.00B ---- 5.00B 4.70 +3.70 1 1.00 81 2290 3.30 4.90B 3.30 4.90B 4.60 +3.70 1 .90 46 2295 1.90 4.80B 1.90 4.80B 4.50 +3.60 11 .90 16 2300 2.20 4.80 2.20 4.80 4.40 +3.50 320 .90 25 1803 2305 ---- 4.50B ---- 4.50B 4.20 +3.40 .80 575 2310 ---- 4.40B ---- 4.40B 4.10 +3.30 .80 18 2315 ---- 4.30B ---- 4.30B 4.00 +3.20 .80 5 6 2320 1.70 4.10B 1.70 4.10B 3.90 +3.10 7 .80 9 2325 1.90 4.00B 1.90 1.60A 3.80 +3.00 4 .80 142 2330 ---- 3.90B ---- 3.90B 3.70 +2.90 3 .80 5 52 2340 ---- 3.80B ---- 3.80B 3.60 +2.80 5 .80 48 2350 1.60 3.60B 1.60 3.60B 3.40 +2.70 3 .70 1 397 2360 .70 3.40B .70 3.40B 3.30 +2.60 1 .70 1 4 2370 1.50 3.30B 1.50 3.30B 3.10 +2.40 34 .70 16 2375 ---- 3.20B ---- 3.20B 3.00 +2.40 2 .60 185 2380 ---- 3.10B ---- 3.10B 3.00 +2.40 .60 28 30 2390 ---- 3.00B ---- 3.00B 2.90 +2.30 .60 70 2400 1.10 2.90B 1.10 2.90B 2.70 +2.10 13 .60 1339 2410 ---- 2.80B ---- 2.80B 2.60 +2.00 .60 15 123 2420 ---- 2.70B ---- 2.70B 2.50 +2.00 .50 4 2425 1.20 2.60B 1.20 2.60B 2.50 +2.00 100 .50 142 2430 1.70 2.60B 1.70 2.60B 2.40 +1.90 6 .50 16 2450 1.00 2.40B 1.00 2.40B 2.30 +1.80 81 .50 977 2475 1.30 2.20B 1.30 2.20B 2.10 +1.70 104 .40 133 2500 .70 2.00B .70 2.00B 1.90 +1.50 13 .40 656 2079 2525 .80 1.90B .80 1.90B 1.80 +1.40 72 .40 228 2550 .60 1.70B .60 1.70B 1.70 +1.40 2 .30 87 2575 ---- 1.60B ---- 1.60B 1.60 +1.30 .30 92 2600 .70 1.50B .60 1.50B 1.50 +1.20 74 .30 1514 2625 1.10 1.40B 1.10 1.40B 1.40 +1.10 52 .30 276 2700 .70 1.10B .70 1.10B 1.20 +1.00 112 .20 666 1003 3000 .20 .60 .20 .60 .70 +.60 319 .10 279 3500 .30 .30 .30 .30 .30 +.20 2 .10 6 4000 ---- ---- ---- ---- .20 +.10 .10 8 OG FEB24 Gold Option CALL 1250 ---- 713.30B ---- 712.80B 711.10 +58.60 652.50 1275 ---- 688.30B ---- 687.70B 686.10 +58.60 627.50 1300 ---- 663.30B ---- 662.80B 661.10 +58.60 602.50 1325 ---- 638.30B ---- 637.80B 636.10 +58.60 577.50 1350 ---- 613.40B ---- 612.80B 611.10 +58.60 552.50 1375 ---- 588.30B ---- 587.80B 586.10 +58.60 527.50 1400 ---- 563.40B ---- 562.90B 561.10 +58.60 502.50 1425 ---- 538.30B ---- 537.80B 536.10 +58.60 477.50 1430 ---- 533.30B ---- 532.30B 531.10 +58.60 472.50 1440 ---- 523.30B ---- 522.30B 521.10 +58.60 462.50 1450 ---- 513.40B ---- 512.90B 511.10 +58.60 452.50 1460 ---- 503.30B ---- 502.30B 501.10 +58.60 442.50 1470 ---- 493.40B ---- 492.30B 491.10 +58.60 432.50 1475 ---- 488.40B ---- 487.80B 486.10 +58.60 427.50 1480 ---- 483.40B ---- 482.30B 481.10 +58.60 422.50 1490 ---- 473.40B ---- 472.30B 471.10 +58.60 412.50 1500 ---- 463.40B ---- 462.90B 461.10 +58.60 402.50 1510 ---- 453.40B ---- 452.30B 451.10 +58.60 392.50 1520 ---- 443.40B ---- 442.30B 441.10 +58.60 382.50 1525 ---- 438.40B ---- 437.90B 436.10 +58.60 377.50 1530 ---- 433.40B ---- 432.30B 431.10 +58.60 372.50 1535 ---- 428.40B ---- 427.30B 426.10 +58.60 367.50 1540 ---- 423.40B ---- 422.30B 421.10 +58.60 362.50 1545 ---- 418.40B ---- 417.30B 416.10 +58.60 357.50 1550 ---- 413.40B 352.10A 352.10A 411.10 +58.60 352.50 1555 ---- 408.40B ---- 407.30B 406.10 +58.60 347.50 1560 ---- 403.40B ---- 402.30B 401.10 +58.60 342.50 1565 ---- 398.40B ---- 398.40B 396.10 +58.60 337.50 1570 ---- 393.40B ---- 393.40B 391.10 +58.60 332.50 1575 ---- 388.40B ---- 387.90B 386.10 +58.60 327.50 1580 ---- 383.40B ---- 382.30B 381.10 +58.60 322.50 1585 ---- 378.40B ---- 377.30B 376.10 +58.60 317.50 1590 ---- 373.40B ---- 372.30B 371.10 +58.60 312.50 1595 ---- 368.40B ---- 367.30B 366.10 +58.60 307.50 1600 ---- 363.50B 302.10A 302.10A 361.10 +58.60 302.50 1605 ---- 358.40B ---- 357.40B 356.10 +58.60 297.50 1610 ---- 353.40B ---- 352.40B 351.10 +58.60 292.50 1615 ---- 348.40B ---- 348.40B 346.10 +58.60 287.50 1620 ---- 343.40B ---- 343.40B 341.10 +58.60 282.50 1625 ---- 338.50B ---- 338.50B 336.10 +58.50 277.60 1630 ---- 333.50B ---- 332.30B 331.10 +58.50 272.60 1635 ---- 328.50B ---- 327.50B 326.20 +58.60 267.60 1640 ---- 323.50B ---- 323.50B 321.20 +58.50 262.70 1645 ---- 318.60B ---- 317.60B 316.30 +58.50 257.80 1650 ---- 315.40B ---- 315.40B 311.30 +58.50 252.80 1655 ---- 308.80B ---- 307.70B 306.40 +58.50 247.90 1660 ---- 303.80B ---- 303.80B 301.40 +58.40 243.00 1 1665 ---- 298.90B ---- 298.90B 296.50 +58.40 238.10 1670 ---- 294.00B ---- 292.90B 291.60 +58.30 233.30 1675 ---- 290.60B ---- 290.60B 286.70 +58.30 228.40 1680 ---- 284.10B ---- 284.10B 281.80 +58.30 223.50 2 1685 ---- 279.20B ---- 279.20B 276.90 +58.20 218.70 2 1690 ---- 274.30B ---- 274.30B 272.00 +58.10 213.90 1695 ---- 269.50B ---- 269.50B 267.20 +58.10 209.10 1700 ---- 266.10B 203.90A 203.90A 262.30 +58.00 26 204.30 25 1705 ---- 259.70B ---- 259.70B 257.50 +57.90 199.60 1710 ---- 254.90B ---- 254.90B 252.60 +57.80 194.80 1 1715 ---- 250.10B ---- 250.10B 247.80 +57.70 190.10 1720 ---- 245.30B ---- 245.30B 243.00 +57.60 185.40 1725 ---- 241.90B ---- 241.90B 238.30 +57.60 10 180.70 64 1730 ---- 235.70B ---- 235.70B 233.50 +57.40 176.10 1735 ---- 230.90B ---- 230.90B 228.80 +57.30 171.50 1740 ---- 226.20B ---- 226.20B 224.00 +57.10 166.90 39 1745 ---- 221.40B ---- 221.40B 219.30 +57.00 162.30 1750 199.90 218.10B 157.40A 218.10B 214.60 +56.80 4 157.80 7 1755 ---- 212.00B ---- 212.00B 210.00 +56.70 153.30 39 1760 ---- 207.40B ---- 207.40B 205.40 +56.60 148.80 1765 ---- 202.70B ---- 202.70B 200.70 +56.30 144.40 1770 ---- 198.10B ---- 198.10B 196.20 +56.10 140.10 1775 ---- 194.80B ---- 194.80B 191.60 +55.90 135.70 10 1780 183.30 189.60B 183.30 182.90A 187.10 +55.60 1 131.50 1785 ---- 185.70B ---- 185.70B 182.60 +55.40 127.20 1790 160.40 181.20B 160.40 181.20B 178.10 +55.00 1 123.10 63 1795 ---- 176.70B ---- 176.70B 173.70 +54.80 118.90 1800 ---- 172.30B 114.50A 114.50A 169.30 +54.40 114.90 201 1805 ---- 167.90B ---- 167.90B 165.00 +54.10 110.90 1810 ---- 163.60B ---- 163.60B 160.70 +53.80 106.90 2 1815 ---- 159.30B ---- 159.30B 156.40 +53.30 103.10 1820 ---- 155.00B ---- 155.00B 152.20 +52.90 99.30 1 1825 ---- 150.80B ---- 150.80B 148.00 +52.50 95.50 1 1830 ---- 146.70B ---- 146.70B 143.90 +52.00 91.90 3 1835 ---- 142.60B ---- 142.60B 139.90 +51.60 88.30 16 1840 ---- 138.50B ---- 138.50B 135.80 +51.00 84.80 3 1845 ---- 134.50B ---- 134.50B 131.90 +50.50 81.40 15 1850 114.10 130.60B 114.10 130.60B 128.00 +49.90 2 78.10 142 1855 ---- 126.80B ---- 126.70B 124.20 +49.40 74.80 50 1860 ---- 123.00B ---- 122.90B 120.40 +48.80 71.60 654 1865 ---- 119.20B ---- 119.20B 116.70 +48.10 68.60 96 1870 ---- 115.60B ---- 115.50B 113.10 +47.50 65.60 825 1875 90.90 112.00B 62.50A 111.90B 109.60 +46.90 19 62.70 101 1880 87.60 108.50B 59.70A 86.80A 106.10 +46.20 11 59.90 9 150 1885 85.00 105.00B 57.00A 102.30A 102.70 +45.50 2 57.20 62 1890 ---- 101.70B 54.50A 54.50A 99.40 +44.80 54.60 790 1895 ---- 98.40B 52.00A 52.00A 96.20 +44.10 52.10 190 1900 72.50 95.20B 49.50A 92.80A 93.00 +43.30 74 49.70 297 677 1905 70.70 92.10B 47.20A 89.60A 89.90 +42.50 94 47.40 165 186 1910 66.80 89.10B 44.90A 89.00B 86.90 +41.80 1 45.10 169 1915 45.40 86.10B 42.80A 45.10A 84.00 +41.00 1 43.00 276 404 1920 ---- 83.10B 40.80A 40.80A 81.20 +40.30 40.90 53 1925 41.20 80.30B 38.90A 80.30B 78.40 +39.40 356 39.00 409 948 1930 44.60 77.60B 37.00A 56.10A 75.70 +38.60 11 37.10 73 1935 ---- 75.00B 35.10A 35.10A 73.10 +37.80 239 35.30 42 119 1940 49.20 72.60B 33.50A 49.10A 70.60 +37.00 1 33.60 180 1945 36.90 70.10B 31.90A 61.70A 68.20 +36.20 589 32.00 189 1950 37.70 67.70B 30.30A 67.70B 65.80 +35.30 1417 30.50 258 2349 1955 41.50 65.40B 28.90A 65.40B 63.60 +34.60 152 29.00 432 1960 ---- 63.10B 27.40A 27.40A 61.30 +33.70 20 27.60 18 672 1965 ---- 61.00B 26.10A 26.10A 59.20 +32.90 26.30 159 1970 58.90 58.90 24.80A 57.50A 57.20 +32.20 263 25.00 2139 1975 47.10 56.70B 23.70A 56.70B 55.20 +31.40 323 23.80 650 1190 1980 36.70 54.90B 22.50A 54.90B 53.20 +30.50 255 22.70 87 128 1985 25.40 53.30 21.50A 51.70A 51.40 +29.80 22 21.60 3 142 1990 33.20 51.20B 20.50A 51.20B 49.60 +29.00 39 20.60 1042 1995 45.00 49.40B 45.00 49.40B 47.90 +28.30 4 19.60 388 439 2000 25.50 48.00 18.60A 48.00 46.20 +27.50 2531 18.70 84 2152 2005 42.40 46.20B 17.70A 46.20B 44.60 +26.80 4 17.80 14 155 2010 38.30 44.60B 16.80A 44.60B 43.10 +26.20 1 16.90 93 2015 21.20 43.10B 16.10A 26.80A 41.60 +25.40 67 16.20 3579 2020 ---- 41.70B ---- 41.70B 40.20 +24.80 10 15.40 318 2025 29.50 40.30B 29.50 24.70A 38.80 +24.10 13 14.70 250 1998 2030 18.30 38.90B 18.30 36.90A 37.50 +23.50 8 14.00 635 2035 19.60 37.70B 19.60 37.70B 36.20 +22.80 8 13.40 274 2040 ---- 36.40B ---- 36.40B 35.00 +22.20 39 12.80 20 951 2045 ---- 35.20B ---- 35.20B 33.80 +21.60 12.20 203 2050 13.80 34.10 13.80 33.20A 32.70 +21.00 2590 11.70 96 2083 2055 17.10 33.00B 17.10 19.20A 31.60 +20.50 31 11.10 15 257 2060 28.60 31.90B 28.60 31.90B 30.50 +19.80 3 10.70 108 2065 ---- 30.90B ---- 30.90B 29.50 +19.30 10.20 168 2070 17.20 29.90B 17.20 29.90B 28.50 +18.70 19 9.80 3 460 2075 25.90 28.90B 25.90 28.00A 27.60 +18.30 151 9.30 100 1486 2080 22.20 28.00B 22.20 28.00B 26.60 +17.70 2 8.90 19 2085 27.10 27.10 27.10 26.30A 25.80 +17.20 6 8.60 122 2090 13.80 26.30B 13.80 26.30B 24.90 +16.70 27 8.20 2 23 2095 16.80 25.40B 16.80 24.60A 24.10 +16.20 8 7.90 241 2100 8.70 24.70 8.70 23.80A 23.30 +15.80 459 7.50 5 4136 2105 ---- 23.90B ---- 23.90B 22.60 +15.40 5 7.20 432 2110 ---- 23.10B ---- 23.10B 21.90 +15.00 24 6.90 10 29 2115 12.10 22.40B 12.10 19.70A 21.20 +14.50 13 6.70 10 487 2120 13.30 21.70B 13.10 11.50A 20.50 +14.10 5 6.40 4 604 2125 ---- 21.10B ---- 21.10B 19.80 +13.70 53 6.10 589 2130 20.60 20.60 20.60 19.80A 19.20 +13.30 4 5.90 1 41 2135 ---- 19.80B ---- 19.80B 18.60 +12.90 5.70 174 2140 11.80 19.20B 11.80 9.90A 18.00 +12.50 3 5.50 832 2145 ---- 18.50B ---- 18.50B 17.50 +12.20 5.30 20 62 2150 7.80 18.20 7.80 17.50A 16.90 +11.80 2159 5.10 1 1223 2155 ---- 17.40B ---- 17.40B 16.40 +11.50 4.90 8 2160 8.00 16.90B 8.00 16.90B 15.90 +11.20 65 4.70 3 91 2165 8.00 16.50B 8.00 16.20B 15.40 +10.90 19 4.50 174 174 2170 8.00 16.00B 8.00 16.00B 15.00 +10.60 13 4.40 2 313 2175 12.00 15.60B 12.00 15.10A 14.50 +10.30 6 4.20 9 1175 2180 14.60 15.00B 14.60 14.80B 14.10 +10.00 12 4.10 2 71 2185 ---- 14.60B ---- 14.60B 13.70 +9.80 13 3.90 21 2190 3.80 14.20B 3.80 14.20B 13.30 +9.50 1 3.80 170 2195 ---- 13.80B ---- 13.80B 12.90 +9.20 3.70 63 2200 6.30 13.50 6.30 13.10B 12.50 +9.00 226 3.50 16 4998 2205 6.10 13.10B 6.10 13.10B 12.20 +8.80 98 3.40 170 2210 7.20 12.70B 7.20 6.20A 11.80 +8.50 5 3.30 2 50 2215 9.50 12.30B 9.50 12.30B 11.50 +8.30 2 3.20 33 2220 7.50 12.00B 7.50 12.00B 11.20 +8.10 5 3.10 1 13 2225 5.40 11.70B 5.40 11.70B 10.90 +7.90 10 3.00 1 525 2230 7.60 11.30B 7.60 11.10A 10.60 +7.70 4 2.90 90 2235 ---- 11.00B ---- 11.00B 10.30 +7.50 2.80 2 2240 ---- 10.80B ---- 10.70B 10.10 +7.40 2.70 8 2245 ---- 10.50B ---- 10.40B 9.80 +7.20 2.60 20 2250 3.60 10.10B 3.60 10.10B 9.50 +6.90 106 2.60 2 1187 2255 5.60 9.90 5.60 9.70A 9.30 +6.80 10 2.50 10 34 2260 ---- 9.60B ---- 9.60B 9.10 +6.70 1 2.40 10 2265 8.50 9.30B 8.50 8.40A 8.80 +6.40 1 2.40 61 2270 ---- 9.10B ---- 9.10B 8.60 +6.30 6 2.30 19 2275 4.70 8.90B 4.00 8.90B 8.40 +6.20 33 2.20 6 377 2280 4.60 8.70 4.30 8.60A 8.20 +6.00 18 2.20 4 17 2285 ---- 8.40B ---- 8.40B 8.00 +5.90 2 2.10 31 2290 ---- 8.20B ---- 8.20B 7.80 +5.80 2.00 131 2295 ---- 8.00B ---- 8.00B 7.60 +5.60 2.00 40 2300 2.70 7.90B 2.70 7.90B 7.40 +5.50 64 1.90 2 2786 2305 ---- 7.60B ---- 7.60B 7.30 +5.40 1.90 38 2310 ---- 7.40B ---- 7.40B 7.10 +5.30 6 1.80 176 2315 ---- 7.30B ---- 7.30B 6.90 +5.10 9 1.80 6 2320 ---- 7.10B ---- 7.10B 6.80 +5.00 2 1.80 2325 ---- 7.00B ---- 7.00B 6.60 +4.90 1.70 637 2330 ---- 6.80B ---- 6.80B 6.40 +4.70 1.70 26 2340 ---- 6.50B ---- 6.50B 6.20 +4.60 1.60 51 2350 3.10 6.20B 3.10 2.90A 5.90 +4.40 15 1.50 10 961 2360 2.50 5.90B 2.50 5.90B 5.60 +4.20 11 1.40 1 2370 ---- 5.60B ---- 5.60B 5.40 +4.00 2 1.40 10 2375 2.70 5.60B 2.70 2.60A 5.20 +3.80 5 1.40 194 2380 ---- 5.40B ---- 5.40B 5.10 +3.80 1 1.30 3 2390 ---- 5.20B ---- 5.20B 4.90 +3.60 8 1.30 140 2400 2.30 5.00 2.30 4.90 4.70 +3.50 125 1.20 765 2410 4.30 4.70B 4.30 4.70B 4.50 +3.30 6 1.20 5 2420 2.00 4.60B 2.00 4.50B 4.30 +3.20 8 1.10 8 2425 ---- 4.50B ---- 4.50B 4.20 +3.10 1.10 32 2430 ---- 4.40B ---- 4.30B 4.20 +3.10 1 1.10 15 2450 1.80 4.00B 1.80 4.00B 3.80 +2.80 16 1.00 261 2475 1.60 3.60B 1.60 3.60B 3.50 +2.60 5 .90 69 2500 3.60 3.60 3.60 3.50A 3.20 +2.40 4 .80 1251 2525 1.50 3.00B 1.50 3.00B 3.00 +2.20 50 .80 70 2550 2.10 2.80B 2.10 2.80B 2.70 +2.00 1 .70 56 2575 1.90 2.60B 1.90 2.60B 2.50 +1.80 1 .70 46 2600 2.00 2.40B 2.00 2.40B 2.40 +1.80 8 .60 213 2625 1.20 2.30B 1.00 2.30B 2.20 +1.60 630 .60 255 2700 .90 2.00 .90 2.00 1.80 +1.30 298 .50 535 2800 1.70 1.70 1.70 1.70 1.50 +1.10 1 .40 1326 3000 .30 1.00 .30 1.00 1.10 +.80 202 .30 551 3500 ---- .40B ---- .40B .60 +.40 .20 4000 ---- ---- ---- ---- .40 +.20 .20 4 OG MAR24 Gold Option CALL 1250 ---- 732.10B ---- 731.60B 730.10 +58.90 671.20 1275 ---- 707.10B ---- 706.60B 705.10 +58.90 646.20 1300 ---- 682.20B ---- 681.60B 680.10 +58.90 621.20 1325 ---- 657.10B ---- 656.60B 655.10 +58.90 596.20 1350 ---- 632.20B ---- 631.70B 630.10 +58.90 571.20 1375 ---- 607.10B ---- 606.60B 605.10 +58.90 546.20 1400 ---- 582.20B ---- 581.70B 580.10 +58.90 521.20 1425 ---- 557.20B ---- 556.60B 555.10 +58.90 496.20 1440 ---- 542.20B ---- 541.60B 540.10 +58.90 481.20 1450 ---- 532.20B ---- 531.70B 530.10 +58.90 471.20 1460 ---- 522.20B ---- 521.70B 520.10 +58.90 461.20 1470 ---- 512.20B ---- 511.70B 510.10 +58.90 451.20 1475 ---- 507.20B ---- 506.70B 505.10 +58.90 446.20 1480 ---- 502.20B ---- 502.20B 500.10 +58.90 441.20 1490 ---- 492.20B ---- 492.20B 490.10 +58.90 431.20 1500 ---- 482.30B ---- 481.80B 480.10 +58.90 421.20 1510 ---- 472.20B ---- 471.70B 470.10 +58.90 411.20 1520 ---- 462.20B ---- 461.70B 460.10 +58.90 401.20 1525 ---- 457.20B ---- 456.70B 455.10 +58.90 396.20 1530 ---- 452.20B ---- 451.70B 450.10 +58.90 391.20 1540 ---- 442.20B ---- 441.70B 440.10 +58.90 381.20 1545 ---- 437.20B ---- 436.70B 435.10 +58.90 376.20 1550 ---- 432.30B ---- 431.80B 430.10 +58.90 371.20 1555 ---- 427.20B ---- 426.70B 425.10 +58.90 366.20 1560 ---- 422.20B ---- 421.70B 420.10 +58.90 361.20 1565 ---- 417.20B ---- 416.70B 415.10 +58.90 356.20 1570 ---- 412.20B ---- 411.70B 410.10 +58.90 351.20 1575 ---- 407.30B ---- 406.70B 405.10 +58.90 346.20 1580 ---- 402.30B ---- 401.70B 400.10 +58.90 341.20 1585 ---- 397.30B ---- 397.30B 395.10 +58.90 336.20 1590 ---- 392.30B ---- 392.30B 390.10 +58.90 331.20 1595 ---- 387.30B ---- 387.30B 385.10 +58.90 326.20 1600 ---- 382.30B 321.00A 321.00A 380.10 +58.90 321.20 1605 ---- 377.30B ---- 377.30B 375.10 +58.90 316.20 1610 ---- 372.30B ---- 371.80B 370.10 +58.90 311.20 1615 ---- 367.30B ---- 367.30B 365.10 +58.90 306.20 1620 ---- 362.30B ---- 362.30B 360.10 +58.80 301.30 1625 ---- 359.30B ---- 359.30B 355.10 +58.80 296.30 1630 ---- 352.40B ---- 351.70B 350.20 +58.80 291.40 1635 ---- 347.40B ---- 347.40B 345.20 +58.80 286.40 1640 ---- 342.50B ---- 342.00B 340.20 +58.70 281.50 1645 ---- 337.60B ---- 337.60B 335.30 +58.70 276.60 1650 ---- 334.60B 271.40A 271.40A 330.40 +58.70 271.70 21 1655 ---- 327.70B ---- 327.70B 325.40 +58.60 266.80 2 1660 ---- 322.80B ---- 322.80B 320.50 +58.50 262.00 1665 ---- 317.90B ---- 317.90B 315.60 +58.50 257.10 1670 ---- 312.90B ---- 312.90B 310.70 +58.40 252.30 1675 ---- 310.00B ---- 310.00B 305.80 +58.30 247.50 16 1680 ---- 303.20B ---- 303.20B 301.00 +58.30 242.70 1685 ---- 298.30B ---- 298.30B 296.10 +58.20 237.90 3 3 1690 ---- 293.40B ---- 293.40B 291.30 +58.20 233.10 1695 ---- 288.60B ---- 288.60B 286.50 +58.10 228.40 1700 ---- 285.70B 223.20A 223.20A 281.60 +58.00 6 223.60 16 1705 ---- 278.90B ---- 278.90B 276.80 +57.90 218.90 6 1710 ---- 274.10B ---- 274.10B 272.10 +57.90 214.20 1 1715 ---- 269.30B ---- 269.30B 267.30 +57.70 209.60 1720 ---- 264.50B ---- 264.50B 262.60 +57.70 204.90 1725 ---- 261.60B ---- 261.60B 257.80 +57.50 200.30 6 1730 ---- 255.00B ---- 255.00B 253.10 +57.40 195.70 2 1735 ---- 250.30B ---- 250.30B 248.40 +57.30 191.10 1 1740 ---- 245.60B ---- 245.60B 243.70 +57.10 186.60 1745 ---- 240.90B ---- 240.90B 239.10 +57.10 182.00 1750 ---- 238.10B 177.20A 177.20A 234.50 +57.00 177.50 18 1755 230.50 232.40B 230.50 230.10A 229.80 +56.70 1 173.10 2 1760 ---- 227.00B ---- 227.00B 225.30 +56.60 168.70 1765 ---- 222.50B ---- 222.50B 220.70 +56.40 164.30 4 1770 ---- 217.90B ---- 217.90B 216.20 +56.20 160.00 1 1775 ---- 215.00B ---- 215.00B 211.70 +56.00 155.70 2 1780 ---- 210.50B ---- 210.50B 207.20 +55.80 151.40 1785 ---- 206.00B ---- 206.00B 202.80 +55.60 147.20 3 1790 ---- 201.60B ---- 201.60B 198.30 +55.20 143.10 1795 ---- 197.20B ---- 197.20B 194.00 +55.10 138.90 3 1800 189.20 192.80B 189.20 192.80B 189.60 +54.70 1 134.90 5 1805 ---- 188.40B ---- 188.40B 185.30 +54.40 130.90 1810 ---- 184.10B ---- 184.10B 181.10 +54.20 126.90 1815 ---- 179.90B ---- 179.90B 176.80 +53.80 123.00 1 1820 ---- 175.60B ---- 175.60B 172.70 +53.50 119.20 1 1825 ---- 171.50B ---- 171.50B 168.50 +53.10 115.40 2 1830 160.60 167.30B 160.60 167.30B 164.40 +52.70 1 111.70 1835 ---- 163.30B ---- 163.30B 160.40 +52.30 108.10 1 2 1840 ---- 159.20B ---- 159.20B 156.40 +51.90 104.50 1845 ---- 155.20B ---- 155.20B 152.40 +51.40 101.00 4 1850 ---- 151.30B ---- 151.30B 148.60 +51.00 97.60 108 1855 144.70 147.40B 144.70 144.30A 144.70 +50.50 1 94.20 1860 ---- 143.60B ---- 143.60B 140.90 +50.00 90.90 2 1865 ---- 139.80B ---- 139.80B 137.20 +49.50 87.70 1870 ---- 136.10B ---- 136.10B 133.60 +49.00 84.60 20 1875 130.80 132.50B 130.80 129.60A 130.00 +48.50 2 81.50 6 120 1880 112.40 128.90B 112.40 128.90B 126.40 +47.80 1 78.60 3 114 1885 ---- 125.40B ---- 125.40B 123.00 +47.30 75.70 6 1890 ---- 122.00B 72.60A 72.60A 119.60 +46.80 72.80 4 9 1895 ---- 118.60B 69.80A 69.80A 116.20 +46.10 70.10 7 1900 80.90 115.30B 67.10A 115.30B 113.00 +45.60 10 67.40 1 206 1905 109.40 112.10B 64.70A 109.10A 109.80 +44.90 3 64.90 1 103 1910 106.20 108.90B 62.20A 106.50A 106.60 +44.20 7 62.40 1 15 1915 ---- 105.80B 59.80A 59.80A 103.60 +43.60 60.00 1920 99.80 102.80B 57.40A 100.00A 100.60 +43.00 4 57.60 235 1925 94.20 99.70B 55.20A 97.10A 97.70 +42.30 13 55.40 818 756 1930 94.40 96.90B 53.00A 94.30A 94.80 +41.60 2 53.20 2 1935 88.90 94.10B 50.90A 94.10B 92.10 +41.00 11 51.10 111 168 1940 ---- 91.30B 48.90A 48.90A 89.30 +40.20 49.10 20 1945 ---- 88.70B 47.00A 47.00A 86.70 +39.50 47.20 1 1950 81.10 86.10B 45.00A 86.10B 84.20 +38.90 9 45.30 2757 1955 ---- 83.50B 43.30A 43.30A 81.70 +38.20 43.50 7 1960 53.60 81.20B 41.60A 81.20B 79.20 +37.40 1 41.80 8 1965 ---- 78.80B 39.90A 39.90A 76.90 +36.80 40.10 110 1970 53.90 76.50B 38.40A 76.50B 74.60 +36.10 1 38.50 80 1975 ---- 74.10B 36.70A 36.70A 72.40 +35.40 150 37.00 553 1980 ---- 71.90B 35.40A 35.40A 70.20 +34.70 35.50 18 1985 69.60 69.80B 34.00A 68.70A 68.10 +34.00 1 34.10 154 1990 ---- 67.70B 32.70A 32.70A 66.10 +33.30 32.80 173 1995 ---- 65.80B 31.40A 31.40A 64.10 +32.60 31.50 84 2000 46.90 63.90B 30.00A 63.90B 62.20 +31.90 306 30.30 2084 2005 ---- 61.90B 29.00A 29.00A 60.30 +31.20 29.10 11 2010 ---- 60.10B 27.80A 27.80A 58.60 +30.70 27.90 139 2015 56.00 58.40B 26.80A 58.40B 56.80 +29.90 13 26.90 640 644 2020 36.40 56.60B 25.70A 56.60B 55.10 +29.30 20 25.80 996 1024 2025 ---- 55.00B ---- 55.00B 53.50 +28.70 65 24.80 93 2030 ---- 53.40B 23.80A 23.80A 51.90 +28.00 2 23.90 68 2035 29.60 51.80B 29.60 49.90A 50.40 +27.50 6 22.90 17 2040 ---- 50.30B ---- 50.30B 48.90 +26.80 22.10 3 38 2045 46.20 48.90B 46.20 48.90B 47.50 +26.30 5 21.20 3 28 2050 ---- 47.50B 20.30A 20.30A 46.10 +25.70 130 20.40 6 1050 2055 ---- 46.20B ---- 46.10B 44.80 +25.10 19.70 3 89 2060 41.40 44.90B 41.40 40.90A 43.50 +24.60 1 18.90 89 2065 ---- 43.60B ---- 43.60B 42.20 +24.00 18.20 22 2070 ---- 42.40B ---- 42.40B 41.00 +23.50 17.50 46 2075 ---- 41.20B ---- 41.20B 39.80 +22.90 16.90 499 2080 37.80 40.10B 37.80 40.00B 38.70 +22.40 1 16.30 23 2085 ---- 39.00B ---- 39.00B 37.60 +21.90 15.70 6 2090 27.00 37.90B 27.00 37.80B 36.50 +21.40 2 15.10 32 2095 ---- 36.90B ---- 36.90B 35.50 +20.90 14.60 41 2100 32.60 35.90B 32.60 35.90B 34.50 +20.40 170 14.10 126 5597 2105 29.80 34.90B 29.80 34.90B 33.50 +19.90 9 13.60 1 39 2110 13.20 33.90B 13.20 33.90B 32.60 +19.50 18 13.10 1 33 2115 ---- 33.00B ---- 32.90B 31.70 +19.10 12.60 12 2120 ---- 32.10B ---- 32.10B 30.80 +18.60 12.20 26 2125 14.60 31.20B 14.60 31.20B 29.90 +18.10 35 11.80 1694 2130 11.50 30.40B 11.50 30.40B 29.10 +17.70 5 11.40 320 327 2135 ---- 29.60B ---- 29.60B 28.30 +17.30 11.00 1 2140 ---- 28.80B ---- 28.80B 27.60 +17.00 10.60 4 13 2145 ---- 28.00B ---- 28.00B 26.80 +16.50 10.30 9 2150 19.80 27.30B 19.80 27.30B 26.10 +16.10 620 10.00 2958 2155 ---- 26.50B ---- 26.50B 25.40 +15.80 9.60 8 2160 23.80 25.90B 23.80 23.30A 24.70 +15.40 3 9.30 2 2165 ---- 25.20B ---- 25.20B 24.10 +15.10 9.00 9 2170 ---- 24.50B ---- 24.50B 23.40 +14.70 8.70 21 2175 ---- 23.90B ---- 23.90B 22.80 +14.30 8.50 210 2180 ---- 23.30B ---- 23.30B 22.20 +14.00 8.20 9 2185 21.50 22.70B 21.50 22.40A 21.60 +13.60 2 8.00 6 2190 19.90 22.10B 19.90 21.80A 21.10 +13.40 3 7.70 12 2195 ---- 21.60B ---- 21.60B 20.50 +13.00 7.50 293 2200 7.30 21.00B 7.30 20.50A 20.00 +12.80 55 7.20 13142 2205 ---- 20.50B ---- 20.50B 19.50 +12.50 7.00 12 2210 ---- 20.00B ---- 20.00B 19.00 +12.20 6.80 19 2215 19.00 19.50B 19.00 19.20B 18.50 +11.90 1 6.60 111 2220 ---- 19.00B ---- 19.00B 18.10 +11.70 1 6.40 20 2225 6.30 18.60B 6.30 18.60B 17.60 +11.40 10 6.20 103 2230 ---- 18.10B ---- 18.10B 17.20 +11.10 11 6.10 499 499 2235 17.30 17.70B 17.30 17.50B 16.80 +10.90 15 5.90 13 2240 ---- 17.20B ---- 17.20B 16.40 +10.70 5.70 1 5 2245 16.50 16.80B 16.50 16.50 16.00 +10.40 1 5.60 18 2250 5.40 16.40B 5.40 16.40B 15.60 +10.20 51 5.40 294 2255 ---- 16.00B ---- 16.00B 15.20 +9.90 5.30 2260 ---- 15.70B ---- 15.70B 14.90 +9.80 1 5.10 17 2265 ---- 15.30B ---- 15.30B 14.50 +9.50 5.00 3 2270 14.80 14.90B 14.80 14.60A 14.20 +9.30 11 4.90 853 2275 7.80 14.60B 7.80 8.00A 13.80 +9.10 17 4.70 549 2280 ---- 14.30B ---- 14.30B 13.50 +8.90 4.60 52 2285 ---- 13.90B ---- 13.90B 13.20 +8.70 4.50 2290 ---- 13.60B ---- 13.60B 12.90 +8.50 4.40 2 2295 ---- 13.30B ---- 13.30B 12.60 +8.40 4.20 8 2300 6.80 13.00B 6.80 13.00B 12.30 +8.20 41 4.10 617 2305 11.70 12.70B 11.70 12.70B 12.00 +8.00 1 4.00 5 2310 ---- 12.50B ---- 12.50B 11.80 +7.90 3.90 15 2315 ---- 12.20B ---- 12.10B 11.50 +7.70 3.80 25 2320 10.90 11.90B 10.90 11.90B 11.30 +7.60 1 3.70 4 2325 ---- 11.60B ---- 11.60B 11.00 +7.40 3.60 194 2330 ---- 11.30B ---- 11.30B 10.80 +7.20 3.60 16 2335 ---- 11.10B ---- 11.10B 10.60 +7.10 3.50 38 2340 ---- 10.90B ---- 10.90B 10.30 +6.90 3.40 15 50 2345 ---- 10.60B ---- 10.60B 10.10 +6.80 3.30 1 2350 10.30 10.40B 10.30 10.20A 9.90 +6.70 10 3.20 697 2360 7.90 10.00B 7.90 10.00B 9.50 +6.40 4 3.10 4 2370 ---- 9.50B ---- 9.50B 9.10 +6.20 2.90 2375 ---- 9.30B ---- 9.30B 8.90 +6.00 2.90 112 2380 ---- 9.20B ---- 9.20B 8.80 +6.00 2.80 1 2390 ---- 8.80B ---- 8.80B 8.40 +5.70 2.70 15 2400 3.50 8.50B 3.50 8.40B 8.10 +5.50 4 2.60 8 10032 2410 ---- 8.10B ---- 8.10B 7.80 +5.30 2.50 2420 ---- 7.80B ---- 7.80B 7.50 +5.20 2.30 5 2425 2.40 7.60B 2.40 7.60B 7.40 +5.10 25 2.30 109 2430 ---- 7.50B ---- 7.50B 7.20 +5.00 2.20 84 2440 ---- 7.20B ---- 7.20B 6.90 +4.70 2.20 17 2450 3.50 6.90B 3.50 6.90B 6.70 +4.60 11 2.10 215 2475 3.20 6.30B 3.20 6.30B 6.10 +4.20 45 1.90 51 2500 2.10 6.00 2.10 5.90A 5.60 +3.90 117 1.70 913 2525 2.70 5.20B 2.70 5.20B 5.20 +3.70 2 1.50 135 2550 4.30 4.80B 4.30 4.80B 4.80 +3.40 6 1.40 136 2575 ---- 4.40B ---- 4.40B 4.40 +3.10 1.30 58 2600 ---- 4.10B ---- 4.10B 4.10 +2.90 1.20 680 2625 2.10 3.90 2.10 3.80 3.80 +2.70 223 1.10 128 2750 1.40 2.70B 1.40 2.70B 2.70 +2.00 200 .70 756 2800 ---- 2.30B ---- 2.30B 2.40 +1.80 .60 202 2975 ---- 1.60B ---- 1.60B 1.70 +1.30 .40 143 3000 .80 1.60 .80 1.60 1.60 +1.20 4 .40 453 3250 ---- .90B ---- .90B 1.10 +.80 .30 20 3500 ---- .60B ---- .60B .80 +.60 .20 52 4000 ---- .40B ---- .30B .60 +.40 .20 108 OG APR24 Gold Option CALL 1250 ---- 732.10B ---- 731.50B 730.10 +58.90 671.20 1275 ---- 707.10B ---- 706.50B 705.10 +58.90 646.20 1300 ---- 682.10B ---- 681.50B 680.10 +58.90 621.20 1325 ---- 657.10B ---- 656.50B 655.10 +58.90 596.20 1350 ---- 632.10B ---- 631.60B 630.10 +58.90 571.20 1375 ---- 607.10B ---- 606.60B 605.10 +58.90 546.20 1400 ---- 582.10B ---- 581.60B 580.10 +58.90 521.20 1425 ---- 557.10B ---- 556.50B 555.10 +58.90 496.20 1440 ---- 542.10B ---- 541.50B 540.10 +58.90 481.20 1450 ---- 532.20B ---- 531.60B 530.10 +58.90 471.20 1460 ---- 522.10B ---- 521.60B 520.10 +58.90 461.20 1470 ---- 512.10B ---- 511.60B 510.10 +58.90 451.20 1475 ---- 507.10B ---- 506.60B 505.10 +58.90 446.20 1480 ---- 502.10B ---- 501.60B 500.10 +58.90 441.20 1490 ---- 492.10B ---- 491.60B 490.10 +58.90 431.20 1500 ---- 482.20B ---- 481.70B 480.10 +58.90 421.20 1510 ---- 472.10B ---- 471.60B 470.10 +58.90 411.20 1520 ---- 462.10B ---- 461.60B 460.10 +58.90 401.20 1525 ---- 457.20B ---- 456.60B 455.10 +58.90 396.20 1530 ---- 452.10B ---- 451.60B 450.10 +58.90 391.20 1540 ---- 442.10B ---- 441.60B 440.10 +58.90 381.20 1545 ---- 437.10B ---- 436.60B 435.10 +58.90 376.20 1550 ---- 432.20B ---- 431.70B 430.10 +58.90 371.20 1555 ---- 427.20B ---- 426.60B 425.10 +58.90 366.20 1560 ---- 422.20B ---- 421.60B 420.10 +58.90 361.20 1565 ---- 417.20B ---- 417.20B 415.10 +58.90 356.20 1570 ---- 412.10B ---- 412.10B 410.10 +58.90 351.20 1575 ---- 407.20B ---- 406.60B 405.10 +58.90 346.20 1580 ---- 402.20B ---- 402.20B 400.10 +58.90 341.20 1585 ---- 397.20B ---- 397.20B 395.10 +58.90 336.20 1590 ---- 392.20B ---- 391.60B 390.10 +58.90 331.20 1595 ---- 387.20B ---- 387.20B 385.10 +58.90 326.20 1600 ---- 382.70B 321.10A 321.10A 380.10 +58.80 321.30 25 1605 ---- 377.20B ---- 377.20B 375.10 +58.80 316.30 1610 ---- 372.20B ---- 372.20B 370.20 +58.80 311.40 1615 ---- 367.30B ---- 367.30B 365.20 +58.80 306.40 1620 ---- 362.30B ---- 362.30B 360.20 +58.70 301.50 1625 ---- 359.50B ---- 359.50B 355.30 +58.70 296.60 1630 ---- 352.40B ---- 352.40B 350.40 +58.70 291.70 1635 ---- 347.60B ---- 347.60B 345.40 +58.60 286.80 1640 ---- 342.60B ---- 342.60B 340.50 +58.50 282.00 1645 ---- 337.70B ---- 337.70B 335.60 +58.50 277.10 1 1650 ---- 334.90B ---- 334.90B 330.70 +58.40 272.30 1655 ---- 327.90B ---- 327.90B 325.90 +58.40 267.50 1660 ---- 323.00B ---- 323.00B 321.00 +58.30 262.70 1665 ---- 318.10B ---- 318.10B 316.20 +58.30 257.90 1670 ---- 313.30B ---- 313.30B 311.30 +58.10 253.20 1675 ---- 310.50B ---- 310.50B 306.50 +58.10 248.40 26 1680 ---- 303.60B ---- 303.60B 301.70 +58.00 243.70 1685 ---- 298.80B ---- 298.80B 296.90 +57.90 239.00 7 1690 ---- 294.00B ---- 294.00B 292.10 +57.80 234.30 1695 ---- 289.20B ---- 289.20B 287.40 +57.70 229.70 1700 ---- 286.50B ---- 286.50B 282.60 +57.60 225.00 47 1705 ---- 279.70B ---- 279.70B 277.90 +57.50 220.40 1710 ---- 275.00B ---- 275.00B 273.20 +57.40 215.80 1 1715 ---- 270.30B ---- 270.30B 268.50 +57.20 211.30 1720 ---- 265.60B ---- 265.60B 263.80 +57.10 206.70 1725 ---- 262.90B ---- 262.90B 259.20 +57.00 202.20 15 1730 ---- 256.30B ---- 256.30B 254.60 +56.90 197.70 1735 ---- 251.70B ---- 251.70B 250.00 +56.70 193.30 1740 ---- 247.10B ---- 247.10B 245.40 +56.50 188.90 1745 ---- 242.50B ---- 242.50B 240.80 +56.30 184.50 2 1750 ---- 239.80B ---- 239.80B 236.30 +56.20 180.10 29 1755 ---- 234.10B ---- 234.00B 231.80 +56.00 175.80 1760 ---- 230.70B ---- 230.70B 227.30 +55.80 171.50 1765 ---- 226.20B ---- 226.20B 222.90 +55.60 167.30 1770 ---- 221.70B ---- 221.70B 218.50 +55.40 163.10 1775 ---- 217.30B ---- 217.30B 214.10 +55.10 159.00 1780 ---- 212.90B ---- 212.90B 209.70 +54.80 154.90 1785 ---- 208.60B ---- 208.60B 205.40 +54.60 150.80 1790 ---- 204.30B ---- 204.30B 201.10 +54.30 146.80 1795 ---- 200.00B ---- 200.00B 196.90 +54.00 142.90 1800 ---- 195.80B ---- 195.80B 192.70 +53.70 139.00 8 1805 ---- 191.60B ---- 191.50B 188.50 +53.40 135.10 1810 ---- 187.40B ---- 187.40B 184.40 +53.10 131.30 1815 ---- 183.30B ---- 183.20B 180.30 +52.70 127.60 1820 ---- 179.20B ---- 179.20B 176.30 +52.40 123.90 1825 ---- 175.20B ---- 175.20B 172.30 +52.00 120.30 18 1830 ---- 171.20B ---- 171.20B 168.40 +51.60 116.80 1835 ---- 167.30B ---- 167.30B 164.50 +51.20 113.30 1840 ---- 163.40B ---- 163.40B 160.70 +50.90 109.80 1845 ---- 159.50B ---- 159.50B 156.90 +50.40 106.50 1850 ---- 155.80B ---- 155.80B 153.10 +49.90 103.20 13 1855 ---- 152.00B ---- 152.00B 149.50 +49.50 100.00 1860 ---- 148.40B ---- 148.40B 145.80 +49.00 96.80 1 1865 ---- 144.80B ---- 144.80B 142.30 +48.60 93.70 7 1870 ---- 141.20B ---- 141.20B 138.80 +48.10 90.70 1875 ---- 137.70B ---- 137.70B 135.30 +47.50 87.80 5 1880 ---- 134.30B ---- 134.20B 131.90 +47.00 84.90 176 1885 ---- 130.90B 81.90A 81.90A 128.60 +46.50 82.10 165 1890 ---- 127.60B 79.20A 79.20A 125.30 +45.90 79.40 120 1895 ---- 124.40B ---- 124.30B 122.10 +45.40 76.70 1900 ---- 121.20B 74.00A 74.00A 119.00 +44.80 67 74.20 2 744 1905 ---- 118.10B ---- 118.00B 115.90 +44.20 71.70 1910 ---- 114.90B 69.10A 69.10A 112.90 +43.70 69.20 1915 ---- 111.90B 66.70A 66.70A 110.00 +43.10 66.90 6 1920 ---- 109.00B 64.50A 64.50A 107.10 +42.50 64.60 1925 90.00 106.30B 62.20A 106.30B 104.20 +41.80 1 62.40 38 308 1930 ---- 103.50B 60.10A 60.10A 101.50 +41.30 416 60.20 1040 1935 ---- 100.80B 58.10A 58.10A 98.80 +40.60 58.20 1940 ---- 98.00B 56.10A 56.10A 96.20 +40.00 56.20 7 1945 75.10 95.50B 54.10A 95.50B 93.60 +39.40 2 54.20 1950 77.30 93.00B 52.20A 81.60A 91.10 +38.80 32 52.30 277 1955 75.10 90.60B 50.40A 90.60B 88.60 +38.10 4 50.50 5 1960 ---- 88.20B 48.70A 48.70A 86.30 +37.50 48.80 1965 ---- 85.70B 47.00A 47.00A 83.90 +36.80 47.10 3 1970 68.40 83.60B 45.40A 69.10A 81.70 +36.20 10 45.50 903 1975 ---- 81.30B 43.80A 43.80A 79.50 +35.60 10 43.90 394 1980 ---- 79.20B 42.30A 42.30A 77.40 +35.00 400 42.40 104 1985 ---- 77.10B 40.80A 40.80A 75.30 +34.30 41.00 82 1990 44.90 75.00B 39.50A 75.00B 73.20 +33.60 10 39.60 106 1995 ---- 73.00B ---- 73.00B 71.30 +33.10 38.20 44 2000 63.50 71.20B 36.80A 71.20B 69.40 +32.50 64 36.90 1 2464 2005 47.70 69.30B 35.60A 69.30B 67.50 +31.80 15 35.70 1 2010 ---- 67.40B ---- 67.40B 65.70 +31.20 34.50 2 2015 ---- 65.60B 33.20A 33.20A 64.00 +30.70 33.30 298 2020 ---- 63.80B ---- 63.80B 62.30 +30.10 140 32.20 4 2025 58.50 62.30B 31.00A 62.30B 60.60 +29.50 4 31.10 351 2030 58.80 60.50B 58.60 60.50B 59.00 +28.90 3 30.10 182 2035 ---- 58.90B ---- 58.90B 57.40 +28.30 29.10 9 2040 ---- 57.50B 28.00A 28.00A 55.90 +27.80 28.10 15 2045 ---- 56.00B ---- 56.00B 54.50 +27.30 27.20 2050 29.10 54.50B 26.20A 54.50B 53.00 +26.70 105 26.30 1313 2055 ---- 53.00B ---- 53.00B 51.70 +26.30 25.40 20 2060 ---- 51.70B ---- 51.70B 50.30 +25.70 24.60 2 2065 ---- 50.40B ---- 50.40B 49.00 +25.20 23.80 1 2070 ---- 49.10B ---- 49.10B 47.80 +24.80 23.00 30 2075 ---- 47.90B ---- 47.90B 46.50 +24.20 29 22.30 10 470 2080 43.40 46.70B 43.40 43.20A 45.30 +23.70 1 21.60 32 2085 ---- 45.50B ---- 45.50B 44.20 +23.30 20.90 1 2090 ---- 44.40B ---- 44.40B 43.10 +22.90 20.20 330 2095 20.20 43.30B 20.20 43.20B 42.00 +22.40 1 19.60 10 2100 ---- 42.30B ---- 42.30B 40.90 +21.90 6 19.00 14 1313 2105 ---- 41.10B ---- 41.10B 39.90 +21.50 18.40 2110 ---- 40.10B ---- 40.10B 38.90 +21.00 17.90 2115 ---- 39.20B ---- 39.20B 38.00 +20.70 17.30 164 2120 ---- 38.20B ---- 38.20B 37.00 +20.20 16.80 2125 16.50 37.30B 16.50 37.30B 36.10 +19.80 29 16.30 10 141 2130 ---- 36.40B ---- 36.40B 35.20 +19.40 15.80 10 2135 ---- 35.50B ---- 35.50B 34.40 +19.10 15.30 300 2140 ---- 34.70B ---- 34.70B 33.50 +18.60 14.90 2145 ---- 33.90B ---- 33.90B 32.70 +18.30 14.40 2150 19.80 33.10B 19.80 33.10B 31.90 +17.90 53 14.00 1550 2155 ---- 32.30B ---- 32.30B 31.10 +17.50 13.60 2160 ---- 31.40B ---- 31.40B 30.40 +17.20 13.20 13 2165 ---- 30.80B ---- 30.80B 29.60 +16.80 12.80 2170 ---- 30.10B ---- 30.00B 28.90 +16.40 12.50 2175 ---- 29.40B ---- 29.40B 28.20 +16.10 12.10 205 2180 ---- 28.60B ---- 28.60B 27.60 +15.80 11.80 30 2185 ---- 27.90B ---- 27.90B 26.90 +15.40 11.50 32 2190 ---- 27.30B ---- 27.30B 26.30 +15.10 11.20 1 2195 ---- 26.80B ---- 26.80B 25.60 +14.80 10.80 2200 ---- 26.20B ---- 26.20B 25.00 +14.40 2567 10.60 16 1511 2205 ---- 25.40B ---- 25.40B 24.40 +14.10 10.30 42 2210 ---- 24.90B ---- 24.90B 23.90 +13.90 10.00 1 1 2215 ---- 24.40B ---- 24.40B 23.30 +13.60 9.70 2220 ---- 24.00B ---- 24.00B 22.80 +13.30 9.50 44 2225 ---- 23.40B ---- 23.40B 22.30 +13.10 9.20 128 2230 ---- 22.80B ---- 22.80B 21.70 +12.70 9.00 2235 ---- 22.30B ---- 22.30B 21.30 +12.60 8.70 2240 ---- 21.80B ---- 21.80B 20.80 +12.30 8.50 2245 ---- 21.20B ---- 21.20B 20.30 +12.00 8.30 46 2250 16.50 21.00B 16.50 21.00B 19.90 +11.80 29 8.10 1161 2255 ---- 20.40B ---- 20.40B 19.40 +11.50 7.90 2260 19.70 19.90B 19.70 19.70 19.00 +11.30 1 7.70 4 2265 ---- 19.50B ---- 19.50B 18.60 +11.10 7.50 2270 ---- 19.00B ---- 19.00B 18.20 +10.90 7.30 2275 ---- 18.80B ---- 18.80B 17.80 +10.70 7.10 30 2280 ---- 18.20B ---- 18.20B 17.40 +10.50 6.90 2285 17.60 17.80B 17.60 17.80B 17.00 +10.20 1 6.80 3 2290 ---- 17.50B ---- 17.50B 16.70 +10.10 6.60 2295 ---- 17.10B ---- 17.10B 16.30 +9.90 6.40 2300 7.00 16.90B 7.00 16.90B 16.00 +9.70 3270 6.30 33 1159 2305 14.70 16.40B 14.70 16.40B 15.70 +9.60 1 6.10 2 2310 ---- 16.10B ---- 16.10B 15.30 +9.30 6.00 2315 ---- 15.70B ---- 15.70B 15.00 +9.10 5.90 2320 ---- 15.40B ---- 15.40B 14.70 +9.00 5.70 2325 10.80 15.30B 10.80 9.10A 14.40 +8.80 7 5.60 202 2330 ---- 14.80B ---- 14.80B 14.10 +8.60 5.50 1 2335 ---- 14.50B ---- 14.50B 13.80 +8.50 5.30 1 2340 ---- 14.20B ---- 14.20B 13.60 +8.40 5.20 5 2345 ---- 13.90B ---- 13.90B 13.30 +8.20 5.10 2350 9.70 13.80B 8.10 13.80B 13.00 +8.00 5007 5.00 54 5160 2360 12.00 13.10B 12.00 13.10B 12.50 +7.70 1 4.80 2370 ---- 12.60B ---- 12.60B 12.00 +7.40 4.60 2375 11.60 12.50B 11.60 12.50B 11.80 +7.30 1 4.50 78 2380 11.10 12.10B 11.10 12.10B 11.60 +7.20 1 4.40 2390 ---- 11.70B ---- 11.60B 11.20 +7.00 4.20 2400 4.00 11.30B 4.00 11.30B 10.70 +6.70 85 4.00 10 1036 2410 ---- 10.80B ---- 10.80B 10.30 +6.40 3.90 2420 ---- 10.40B ---- 10.40B 10.00 +6.30 3.70 15 2425 5.80 10.30B 5.80 10.30B 9.80 +6.20 1 3.60 1 81 2430 8.70 10.00B 8.50 10.00B 9.60 +6.10 2 3.50 101 2440 ---- 9.70B ---- 9.70B 9.30 +5.90 3.40 2450 5.40 9.40B 5.30 9.40B 9.00 +5.70 5002 3.30 55 5085 2475 3.00 8.60B 3.00 8.60B 8.20 +5.20 10 3.00 1 105 2500 2.80 7.90B 2.80 7.90B 7.50 +4.80 124 2.70 255 1678 2525 2.60 7.20B 2.60 7.20B 6.90 +4.40 70 2.50 2 46 2550 3.50 6.70B 3.50 6.70B 6.40 +4.20 54 2.20 3 54 2575 3.10 6.10B 3.10 6.10B 5.90 +3.80 28 2.10 10 89 2600 4.70 5.60B 4.70 5.60B 5.50 +3.60 2 1.90 81 2625 4.80 5.30B 4.80 5.30B 5.10 +3.40 5 1.70 63 2700 3.00 4.30B 3.00 4.30B 4.20 +2.80 208 1.40 661 3000 .70 2.10B .70 2.10B 2.20 +1.60 188 .60 1164 3100 ---- 1.70B ---- 1.70B 1.80 +1.30 .50 1 3200 ---- 1.40B ---- 1.40B 1.50 +1.10 .40 10 3300 ---- 1.20B ---- 1.20B 1.30 +1.00 .30 3400 ---- 1.00B ---- 1.00B 1.10 +.80 .30 238 4000 ---- .50B ---- .50B .60 +.40 .20 41 OG MAY24 Gold Option CALL 1250 ---- 751.40B ---- 751.40B 749.40 +59.10 690.30 1275 ---- 726.30B ---- 726.30B 724.40 +59.10 665.30 1300 ---- 701.40B ---- 701.40B 699.40 +59.10 640.30 1325 ---- 676.40B ---- 676.40B 674.40 +59.10 615.30 1350 ---- 651.40B ---- 651.40B 649.40 +59.10 590.30 1375 ---- 626.40B ---- 626.40B 624.40 +59.10 565.30 1400 ---- 601.50B ---- 601.50B 599.40 +59.10 540.30 1425 ---- 576.40B ---- 576.40B 574.40 +59.10 515.30 1450 ---- 551.50B ---- 551.50B 549.40 +59.10 490.30 1460 ---- 541.40B ---- 541.40B 539.40 +59.10 480.30 1470 ---- 531.40B ---- 531.40B 529.40 +59.10 470.30 1475 ---- 526.40B ---- 526.40B 524.40 +59.10 465.30 1480 ---- 521.40B ---- 521.40B 519.40 +59.10 460.30 1490 ---- 511.50B ---- 511.50B 509.40 +59.10 450.30 1500 ---- 501.50B ---- 501.50B 499.40 +59.10 440.30 1510 ---- 491.50B ---- 491.50B 489.40 +59.10 430.30 1520 ---- 481.50B ---- 481.50B 479.40 +59.10 420.30 1525 ---- 476.50B ---- 476.50B 474.40 +59.10 415.30 1530 ---- 471.50B ---- 471.50B 469.40 +59.10 410.30 1540 ---- 461.50B ---- 461.50B 459.40 +59.10 400.30 1545 ---- 456.50B ---- 456.50B 454.40 +59.10 395.30 1550 ---- 451.60B ---- 451.60B 449.40 +59.10 390.30 1555 ---- 446.50B ---- 446.50B 444.40 +59.10 385.30 1560 ---- 441.50B ---- 441.50B 439.40 +59.10 380.30 1565 ---- 436.50B ---- 436.50B 434.40 +59.10 375.30 1570 ---- 431.50B ---- 431.50B 429.40 +59.10 370.30 1575 ---- 426.50B ---- 426.50B 424.40 +59.10 365.30 1580 ---- 421.50B ---- 421.50B 419.40 +59.10 360.30 1585 ---- 416.50B ---- 416.50B 414.40 +59.10 355.30 1590 ---- 411.50B ---- 411.50B 409.40 +59.10 350.30 1595 ---- 406.50B ---- 406.50B 404.40 +59.00 345.40 1600 ---- 403.70B ---- 403.70B 399.40 +59.00 340.40 1605 ---- 396.60B ---- 396.60B 394.40 +58.90 335.50 1610 ---- 391.60B ---- 390.10B 389.50 +59.00 330.50 1615 ---- 386.60B ---- 385.20B 384.50 +58.90 325.60 1620 ---- 381.70B ---- 380.20B 379.60 +58.90 320.70 1625 ---- 378.90B ---- 378.90B 374.70 +58.80 315.90 1630 ---- 371.80B ---- 370.30B 369.70 +58.70 311.00 1635 ---- 366.90B ---- 365.40B 364.80 +58.70 306.10 1640 ---- 362.00B ---- 360.50B 359.90 +58.60 301.30 1645 ---- 357.00B ---- 355.60B 355.10 +58.60 296.50 1650 ---- 354.40B ---- 354.40B 350.20 +58.50 291.70 14 1655 ---- 347.40B ---- 346.00B 345.30 +58.40 286.90 1660 ---- 342.50B ---- 340.90B 340.50 +58.40 282.10 1665 ---- 337.60B ---- 336.30B 335.70 +58.30 277.40 1670 ---- 332.80B ---- 331.30B 330.90 +58.20 272.70 1675 ---- 330.10B ---- 330.10B 326.10 +58.20 267.90 1680 ---- 323.20B ---- 321.60B 321.30 +58.10 263.20 1685 ---- 318.40B ---- 317.00B 316.50 +57.90 258.60 1690 ---- 313.60B ---- 312.30B 311.80 +57.90 253.90 1695 ---- 308.90B ---- 307.40B 307.00 +57.70 249.30 1700 ---- 306.10B ---- 306.10B 302.30 +57.60 22 244.70 5 1705 ---- 299.40B ---- 298.10B 297.60 +57.50 240.10 1710 ---- 294.70B ---- 293.20B 293.00 +57.50 235.50 1715 ---- 290.00B ---- 288.70B 288.30 +57.30 231.00 1720 ---- 285.40B ---- 283.90B 283.70 +57.20 226.50 1725 ---- 282.70B ---- 282.70B 279.00 +57.00 10 222.00 3 2 1730 ---- 276.10B ---- 274.60B 274.40 +56.80 217.60 1735 ---- 271.50B ---- 270.20B 269.90 +56.80 213.10 1740 ---- 267.00B ---- 265.50B 265.30 +56.60 208.70 1745 ---- 262.40B ---- 261.10B 260.80 +56.40 204.40 1750 256.40 259.70B 255.80 259.70B 256.30 +56.30 13 200.00 1755 ---- 255.20B ---- 255.20B 251.80 +56.10 195.70 1760 ---- 250.70B ---- 250.70B 247.40 +55.90 191.50 1765 ---- 246.30B ---- 246.30B 243.00 +55.70 187.30 1770 ---- 241.90B ---- 241.90B 238.60 +55.50 183.10 1775 ---- 237.50B ---- 237.50B 234.20 +55.30 178.90 3 1780 ---- 233.10B ---- 233.10B 229.90 +55.10 174.80 1785 ---- 228.70B ---- 228.70B 225.60 +54.80 170.80 1790 ---- 224.40B ---- 224.40B 221.30 +54.60 166.70 1795 ---- 220.20B ---- 220.20B 217.10 +54.30 162.80 1800 ---- 215.90B ---- 215.90B 212.90 +54.10 158.80 2 1805 ---- 211.70B ---- 211.70B 208.70 +53.80 154.90 1810 ---- 207.50B ---- 207.50B 204.60 +53.50 151.10 1815 ---- 203.40B ---- 203.40B 200.50 +53.20 147.30 1820 ---- 199.30B ---- 199.30B 196.50 +52.90 143.60 1825 ---- 195.30B ---- 195.30B 192.50 +52.60 139.90 2 1830 ---- 191.30B ---- 191.30B 188.50 +52.20 136.30 1 1835 ---- 187.30B ---- 187.30B 184.60 +51.90 132.70 1840 ---- 183.40B ---- 183.40B 180.70 +51.50 129.20 1845 ---- 179.50B ---- 179.50B 176.90 +51.20 125.70 1850 ---- 175.70B ---- 175.70B 173.10 +50.70 122.40 201 1855 ---- 171.90B ---- 171.90B 169.40 +50.40 119.00 1860 ---- 168.20B ---- 168.20B 165.70 +50.00 115.70 1865 ---- 164.50B ---- 164.50B 162.00 +49.50 112.50 1870 ---- 160.90B ---- 160.90B 158.50 +49.10 109.40 1875 ---- 157.40B ---- 157.40B 154.90 +48.60 106.30 1880 ---- 153.80B ---- 153.80B 151.40 +48.10 103.30 11 1885 ---- 150.40B ---- 150.40B 148.00 +47.70 100.30 1890 ---- 147.00B ---- 147.00B 144.60 +47.20 97.40 1895 ---- 143.60B ---- 143.60B 141.30 +46.70 94.60 1900 138.10 140.20B 91.50A 140.20B 138.10 +46.30 1 91.80 306 1905 ---- 137.10B ---- 137.10B 134.80 +45.70 89.10 1910 ---- 133.80B ---- 133.80B 131.70 +45.20 86.50 1915 ---- 130.70B ---- 130.70B 128.60 +44.70 83.90 1 1920 82.50 127.80B 82.50 127.80B 125.60 +44.20 3 81.40 1 1 1925 ---- 124.80B ---- 124.80B 122.60 +43.60 79.00 1930 86.40 121.90B 76.50A 86.20A 119.70 +43.10 14 76.60 1935 ---- 119.00B 74.20A 74.20A 116.90 +42.60 74.30 1940 ---- 116.20B 72.00A 72.00A 114.10 +42.00 1 72.10 30 30 1945 ---- 113.30B 69.80A 69.80A 111.30 +41.40 69.90 1950 ---- 111.00B 67.50A 67.50A 108.70 +40.90 67.80 333 1955 104.30 108.00B 65.50A 102.40A 106.10 +40.40 3 65.70 10 1960 ---- 105.50B 63.70A 63.70A 103.50 +39.70 63.80 1965 72.60 103.00B 61.70A 103.00B 101.00 +39.20 5 61.80 1970 ---- 100.50B 59.80A 59.80A 98.60 +38.60 60.00 1975 ---- 98.20B 58.00A 58.00A 96.20 +38.10 58.10 1980 ---- 95.70B 56.30A 56.30A 93.90 +37.50 56.40 5 1985 ---- 93.40B 54.60A 54.60A 91.60 +36.90 54.70 1 1990 ---- 91.30B 52.90A 52.90A 89.40 +36.40 53.00 1995 ---- 89.00B 51.30A 51.30A 87.20 +35.80 51.40 2000 ---- 87.20B 49.60A 49.60A 85.10 +35.20 150 49.90 26 2005 ---- 85.10B 48.20A 48.20A 83.00 +34.60 48.40 2010 78.60 83.10B 46.80A 83.10B 81.00 +34.10 2 46.90 2 2015 ---- 81.00B 45.40A 45.40A 79.10 +33.60 45.50 1 2020 ---- 79.10B 44.10A 44.10A 77.20 +33.00 44.20 2025 ---- 77.20B 42.70A 42.70A 75.30 +32.40 42.90 1 2030 ---- 75.40B 41.50A 41.50A 73.50 +31.90 41.60 8 2035 ---- 73.60B 40.30A 40.30A 71.80 +31.40 40.40 7 2040 ---- 71.90B 39.10A 39.10A 70.10 +30.90 39.20 4 2045 ---- 70.20B ---- 70.20B 68.40 +30.30 38.10 2050 66.20 68.60B 36.90A 68.60B 66.80 +29.80 101 37.00 1 293 2055 ---- 67.00B ---- 67.00B 65.20 +29.30 35.90 2060 ---- 65.40B ---- 65.40B 63.60 +28.80 34.80 3 2065 ---- 63.80B 33.80A 33.80A 62.10 +28.20 33.90 2 2070 55.00 62.30B 55.00 62.30B 60.70 +27.80 2 32.90 10 62 2075 53.80 60.90B 53.80 60.90B 59.30 +27.40 3 31.90 3 2080 ---- 59.50B ---- 59.50B 57.90 +26.90 31.00 1 52 2085 50.90 58.10B 50.90 58.10B 56.50 +26.30 2 30.20 2 2090 49.70 56.80B 49.70 56.80B 55.20 +25.90 3 29.30 2 2095 ---- 55.60B ---- 55.60B 53.90 +25.40 28.50 2100 39.80 54.30B 39.80 54.30B 52.70 +25.00 134 27.70 11 520 2105 ---- 53.10B ---- 53.10B 51.50 +24.50 27.00 2110 ---- 51.90B ---- 51.90B 50.30 +24.10 26.20 2115 ---- 50.60B ---- 50.60B 49.20 +23.70 25.50 2 2120 ---- 49.60B ---- 49.60B 48.00 +23.20 24.80 2125 ---- 48.50B ---- 48.50B 47.00 +22.80 2 24.20 2130 ---- 47.30B ---- 47.30B 45.90 +22.40 23.50 1 2135 ---- 46.30B ---- 46.30B 44.90 +22.00 22.90 1 2140 ---- 45.20B ---- 45.20B 43.90 +21.60 22.30 2 2145 ---- 44.30B ---- 44.30B 42.90 +21.20 21.70 2150 31.40 43.40B 31.40 43.40B 41.90 +20.80 110 21.10 10 71 2155 36.40 42.30B 36.40 42.30B 41.00 +20.40 2 20.60 2 2160 ---- 41.40B ---- 41.40B 40.10 +20.00 1 20.10 400 2165 ---- 40.60B ---- 40.60B 39.20 +19.60 19.60 2170 ---- 39.70B ---- 39.70B 38.40 +19.30 19.10 2175 27.80 38.90B 27.70 38.90B 37.50 +18.90 6 18.60 9 260 2180 26.10 38.00B 26.10 38.00B 36.70 +18.60 10 18.10 1 2185 ---- 37.20B ---- 37.20B 35.90 +18.20 17.70 1 2190 ---- 36.50B ---- 36.50B 35.20 +18.00 17.20 2195 ---- 35.70B ---- 35.70B 34.40 +17.60 16.80 2200 27.10 35.10B 27.10 35.10B 33.70 +17.30 58 16.40 10 79 2205 ---- 34.20B ---- 34.20B 33.00 +17.00 16.00 36 2210 ---- 33.40B ---- 33.40B 32.30 +16.70 15.60 11 2215 ---- 32.90B ---- 32.80B 31.60 +16.40 15.20 2220 ---- 32.20B ---- 32.10B 30.90 +16.10 14.80 2225 ---- 31.40B ---- 31.40B 30.30 +15.80 14.50 1 2230 ---- 30.90B ---- 30.80B 29.60 +15.50 14.10 2235 ---- 30.10B ---- 30.10B 29.00 +15.20 13.80 2240 ---- 29.60B ---- 29.60B 28.40 +14.90 13.50 2245 ---- 29.00B ---- 29.00B 27.90 +14.70 13.20 2250 ---- 28.60B ---- 28.60B 27.30 +14.50 1 12.80 89 2255 ---- 27.80B ---- 27.80B 26.70 +14.10 12.60 1 2260 ---- 27.30B ---- 27.30B 26.20 +13.90 12.30 2265 ---- 26.70B ---- 26.70B 25.70 +13.70 12.00 10 2270 ---- 26.30B ---- 26.30B 25.20 +13.50 11.70 2275 25.50 25.80B 25.50 25.50 24.70 +13.30 1 11.40 2280 24.90 25.30B 24.90 25.00B 24.20 +13.00 1 11.20 2285 20.00 24.80B 20.00 24.70B 23.70 +12.80 6 10.90 2290 ---- 24.30B ---- 24.30B 23.20 +12.50 10.70 2295 ---- 23.80B ---- 23.80B 22.80 +12.40 10.40 2300 22.20 23.50B 22.20 23.50B 22.30 +12.10 24 10.20 19 2305 ---- 22.90B ---- 22.90B 21.90 +11.90 10.00 2310 ---- 22.50B ---- 22.50B 21.50 +11.70 9.80 2315 ---- 22.10B ---- 22.10B 21.10 +11.50 9.60 2320 ---- 21.60B ---- 21.60B 20.70 +11.40 9.30 2325 ---- 21.20B ---- 21.20B 20.30 +11.20 9.10 2330 14.00 20.80B 14.00 20.80B 19.90 +11.00 3 8.90 2335 ---- 20.40B ---- 20.40B 19.50 +10.70 8.80 2340 ---- 20.00B ---- 20.00B 19.20 +10.60 8.60 2345 ---- 19.60B ---- 19.60B 18.80 +10.40 8.40 2350 ---- 19.40B ---- 19.40B 18.50 +10.30 8.20 36 2355 ---- 18.90B ---- 18.90B 18.10 +10.10 8.00 1 2360 ---- 18.60B ---- 18.60B 17.80 +9.90 7.90 2370 ---- 17.90B ---- 17.90B 17.10 +9.50 7.60 2375 ---- 17.60B ---- 17.60B 16.80 +9.40 7.40 2380 ---- 17.30B ---- 17.30B 16.50 +9.20 7.30 2390 ---- 16.60B ---- 16.60B 15.90 +8.90 7.00 2400 ---- 16.20B ---- 16.20B 15.40 +8.70 6.70 2410 ---- 15.50B ---- 15.50B 14.80 +8.40 6.40 2420 ---- 15.00B ---- 15.00B 14.30 +8.10 6.20 2425 ---- 14.70B ---- 14.70B 14.10 +8.00 6.10 2430 ---- 14.40B ---- 14.40B 13.80 +7.90 5.90 2440 ---- 13.90B ---- 13.90B 13.40 +7.70 5.70 2450 ---- 13.60B ---- 13.60B 12.90 +7.40 5.50 5 2460 ---- 13.00B ---- 13.00B 12.50 +7.20 5.30 2475 4.90 12.30B 4.90 12.30B 11.90 +6.90 25 5.00 2500 4.50 11.50B 4.50 11.50B 10.90 +6.30 34 4.60 45 2525 ---- 10.50B ---- 10.50B 10.10 +5.90 4.20 35 2550 ---- 9.70B ---- 9.70B 9.30 +5.50 3.80 21 2575 5.30 9.00B 5.30 9.00B 8.70 +5.20 1 3.50 2 41 2600 4.90 8.40B 4.90 8.40B 8.00 +4.80 1 3.20 9 48 2625 4.50 7.80B 4.50 7.80B 7.50 +4.50 3 3.00 15 26 2650 4.30 7.30B 4.30 7.30B 7.00 +4.20 89 2.80 10 27 2750 5.10 5.60B 5.10 5.60B 5.40 +3.30 71 2.10 8 22 3000 2.00 3.10B 2.00 3.10B 3.20 +2.10 1 1.10 41 OG JUN24 Gold Option CALL 900 ---- 1100.80B ---- 1100.80B 1099.40 +59.10 1040.30 925 ---- 1075.70B ---- 1075.70B 1074.40 +59.10 1015.30 950 ---- 1050.80B ---- 1050.80B 1049.40 +59.10 990.30 975 ---- 1025.90B ---- 1025.80B 1024.40 +59.10 965.30 1000 ---- 1000.90B ---- 1000.90B 999.40 +59.10 940.30 1025 ---- 975.80B ---- 975.80B 974.40 +59.10 915.30 1050 ---- 950.90B ---- 950.90B 949.40 +59.10 890.30 1075 ---- 925.90B ---- 925.80B 924.40 +59.10 865.30 1090 ---- 910.80B ---- 910.80B 909.40 +59.10 850.30 1100 ---- 900.90B ---- 900.90B 899.40 +59.10 840.30 1110 ---- 890.90B ---- 890.90B 889.40 +59.10 830.30 1120 ---- 880.90B ---- 880.90B 879.40 +59.10 820.30 1125 ---- 875.90B ---- 875.90B 874.40 +59.10 815.30 1130 ---- 870.90B ---- 870.90B 869.40 +59.10 810.30 1140 ---- 860.90B ---- 860.90B 859.40 +59.10 800.30 1150 ---- 851.00B ---- 851.00B 849.40 +59.10 790.30 1160 ---- 840.90B ---- 840.90B 839.40 +59.10 780.30 1170 ---- 830.90B ---- 830.90B 829.40 +59.10 770.30 1175 ---- 825.90B ---- 825.90B 824.40 +59.10 765.30 1180 ---- 820.90B ---- 820.90B 819.40 +59.10 760.30 1190 ---- 810.90B ---- 810.90B 809.40 +59.10 750.30 1195 ---- 805.90B ---- 805.90B 804.40 +59.10 745.30 1200 ---- 801.00B ---- 801.00B 799.40 +59.10 740.30 1205 ---- 795.90B ---- 795.90B 794.40 +59.10 735.30 1210 ---- 790.90B ---- 790.90B 789.40 +59.10 730.30 1215 ---- 785.90B ---- 785.90B 784.40 +59.10 725.30 1220 ---- 780.90B ---- 780.90B 779.40 +59.10 720.30 1225 ---- 775.90B ---- 775.90B 774.40 +59.10 715.30 1230 ---- 770.90B ---- 770.90B 769.40 +59.10 710.30 1235 ---- 765.90B ---- 765.90B 764.40 +59.10 705.30 1240 ---- 760.90B ---- 760.90B 759.40 +59.10 700.30 1245 ---- 755.90B ---- 755.90B 754.40 +59.10 695.30 1250 ---- 751.00B ---- 751.00B 749.40 +59.10 690.30 1255 ---- 745.90B ---- 745.90B 744.40 +59.10 685.30 1260 ---- 740.90B ---- 740.90B 739.40 +59.10 680.30 1265 ---- 736.00B ---- 736.00B 734.40 +59.10 675.30 1270 ---- 731.00B ---- 731.00B 729.40 +59.10 670.30 1275 ---- 726.00B ---- 726.00B 724.40 +59.10 665.30 1280 ---- 721.00B ---- 721.00B 719.40 +59.10 660.30 1285 ---- 716.00B ---- 716.00B 714.40 +59.10 655.30 1290 ---- 711.00B ---- 711.00B 709.40 +59.10 650.30 1295 ---- 706.00B ---- 706.00B 704.40 +59.10 645.30 1300 ---- 701.10B ---- 701.10B 699.40 +59.10 640.30 1305 ---- 696.00B ---- 696.00B 694.40 +59.10 635.30 1310 ---- 691.00B ---- 691.00B 689.40 +59.10 630.30 1315 ---- 686.00B ---- 686.00B 684.40 +59.10 625.30 1320 ---- 681.00B ---- 681.00B 679.40 +59.10 620.30 1325 ---- 676.00B ---- 676.00B 674.40 +59.10 615.30 1330 ---- 671.00B ---- 671.00B 669.40 +59.10 610.30 1335 ---- 666.00B ---- 666.00B 664.40 +59.10 605.30 1340 ---- 661.00B ---- 661.00B 659.40 +59.10 600.30 1345 ---- 656.00B ---- 656.00B 654.40 +59.10 595.30 1350 ---- 651.10B ---- 651.10B 649.40 +59.10 590.30 1355 ---- 646.00B ---- 646.00B 644.40 +59.10 585.30 1360 ---- 641.00B ---- 641.00B 639.40 +59.10 580.30 1365 ---- 636.00B ---- 636.00B 634.40 +59.10 575.30 1370 ---- 631.00B ---- 631.00B 629.40 +59.10 570.30 1375 ---- 626.00B ---- 626.00B 624.40 +59.10 565.30 1380 ---- 621.00B ---- 621.00B 619.40 +59.10 560.30 1385 ---- 616.00B ---- 616.00B 614.40 +59.10 555.30 1390 ---- 611.00B ---- 611.00B 609.40 +59.10 550.30 1395 ---- 606.00B ---- 606.00B 604.40 +59.10 545.30 1400 ---- 601.10B ---- 601.10B 599.40 +59.10 540.30 1405 ---- 596.00B ---- 596.00B 594.40 +59.10 535.30 1410 ---- 591.00B ---- 591.00B 589.40 +59.10 530.30 1415 ---- 586.10B ---- 586.10B 584.40 +59.10 525.30 1420 ---- 581.10B ---- 581.10B 579.40 +59.10 520.30 1425 ---- 576.10B ---- 576.10B 574.40 +59.10 515.30 1430 ---- 571.10B ---- 571.10B 569.40 +59.10 510.30 1435 ---- 566.10B ---- 566.10B 564.40 +59.10 505.30 1440 ---- 561.10B ---- 561.10B 559.40 +59.10 500.30 1445 ---- 556.10B ---- 556.10B 554.40 +59.10 495.30 1450 ---- 551.20B ---- 551.20B 549.40 +59.10 490.30 1455 ---- 546.10B ---- 546.10B 544.40 +59.10 485.30 1460 ---- 541.10B ---- 541.10B 539.40 +59.10 480.30 1465 ---- 536.10B ---- 536.10B 534.40 +59.10 475.30 1470 ---- 531.10B ---- 531.10B 529.40 +59.10 470.30 1475 ---- 526.10B ---- 526.10B 524.40 +59.10 465.30 1480 ---- 521.10B ---- 521.10B 519.40 +59.10 460.30 1485 ---- 516.10B ---- 516.10B 514.40 +59.10 455.30 1490 ---- 511.10B ---- 511.10B 509.40 +59.10 450.30 1495 ---- 506.10B ---- 506.10B 504.40 +59.10 445.30 1500 ---- 501.20B ---- 501.20B 499.40 +59.10 440.30 1505 ---- 496.10B ---- 496.10B 494.40 +59.10 435.30 1510 ---- 491.10B ---- 491.10B 489.40 +59.10 430.30 1515 ---- 486.10B ---- 486.10B 484.40 +59.10 425.30 1520 ---- 481.10B ---- 481.10B 479.40 +59.10 420.30 1525 ---- 476.10B ---- 476.10B 474.40 +59.10 415.30 1530 ---- 471.10B ---- 471.10B 469.40 +59.10 410.30 1535 ---- 466.20B ---- 466.20B 464.40 +59.10 405.30 1540 ---- 461.20B ---- 461.20B 459.40 +59.10 400.30 1545 ---- 456.20B ---- 456.20B 454.40 +59.10 395.30 1550 ---- 451.30B ---- 451.30B 449.40 +59.10 390.30 1555 ---- 446.20B ---- 446.20B 444.40 +59.10 385.30 1560 ---- 441.20B ---- 441.20B 439.40 +59.10 380.30 1565 ---- 436.20B ---- 436.20B 434.40 +59.10 375.30 1570 ---- 431.20B ---- 431.20B 429.40 +59.10 370.30 1575 ---- 427.10B ---- 427.10B 424.40 +59.00 365.40 1580 ---- 421.20B ---- 421.20B 419.40 +59.00 360.40 1585 ---- 416.20B ---- 416.20B 414.40 +58.90 355.50 1590 ---- 411.20B ---- 411.20B 409.50 +59.00 350.50 1595 ---- 406.30B ---- 404.80B 404.50 +58.90 345.60 1600 ---- 403.80B ---- 403.80B 399.60 +58.90 340.70 1605 ---- 396.40B ---- 394.90B 394.60 +58.70 335.90 1610 ---- 391.50B ---- 390.00B 389.70 +58.70 331.00 1615 ---- 386.50B ---- 385.00B 384.80 +58.60 326.20 1620 ---- 381.60B ---- 380.20B 379.90 +58.60 321.30 1625 ---- 379.20B ---- 379.20B 375.10 +58.60 316.50 1630 ---- 371.80B ---- 370.40B 370.20 +58.50 311.70 1635 ---- 366.90B ---- 365.50B 365.30 +58.30 307.00 1640 ---- 362.10B ---- 360.70B 360.50 +58.30 302.20 1645 ---- 357.20B ---- 355.80B 355.70 +58.20 297.50 1650 ---- 354.90B ---- 354.90B 350.90 +58.10 292.80 1655 ---- 347.60B ---- 346.20B 346.10 +58.00 288.10 1660 ---- 342.90B ---- 342.00B 341.30 +57.90 283.40 1665 ---- 338.10B ---- 336.60B 336.60 +57.90 278.70 1670 ---- 333.40B ---- 332.50B 331.80 +57.70 274.10 1675 ---- 331.00B ---- 331.00B 327.10 +57.70 269.40 13 1680 ---- 323.90B ---- 323.00B 322.40 +57.60 264.80 1685 ---- 319.20B ---- 318.30B 317.70 +57.40 260.30 1690 ---- 314.50B ---- 313.60B 313.10 +57.40 255.70 1695 ---- 309.80B ---- 309.00B 308.40 +57.20 251.20 1700 ---- 307.50B ---- 307.50B 303.80 +57.10 246.70 1 1705 ---- 300.50B ---- 299.70B 299.20 +57.00 242.20 1710 ---- 295.90B ---- 295.10B 294.60 +56.80 237.80 1715 ---- 291.40B ---- 290.50B 290.10 +56.80 233.30 1720 ---- 286.80B ---- 286.00B 285.50 +56.60 228.90 1725 ---- 284.50B ---- 284.50B 281.00 +56.40 224.60 1730 ---- 278.60B ---- 278.50B 276.50 +56.30 220.20 1735 ---- 275.40B ---- 275.40B 272.00 +56.10 215.90 1740 ---- 271.00B ---- 271.00B 267.60 +56.00 211.60 1745 ---- 266.50B ---- 266.50B 263.20 +55.80 207.40 1750 ---- 262.10B ---- 262.10B 258.80 +55.60 203.20 2 1755 ---- 257.70B ---- 257.70B 254.40 +55.40 199.00 1760 ---- 253.30B ---- 253.30B 250.10 +55.20 194.90 1765 ---- 249.00B ---- 249.00B 245.80 +55.00 190.80 1770 ---- 244.70B ---- 244.70B 241.50 +54.80 186.70 1775 ---- 240.40B ---- 240.40B 237.20 +54.50 182.70 1780 ---- 236.10B ---- 236.10B 233.00 +54.30 178.70 1785 ---- 231.90B ---- 231.90B 228.90 +54.10 174.80 1790 ---- 227.80B ---- 227.80B 224.70 +53.80 170.90 1795 ---- 223.60B ---- 223.60B 220.60 +53.50 167.10 1800 ---- 219.50B ---- 219.50B 216.50 +53.20 163.30 35 1805 ---- 215.50B ---- 215.50B 212.50 +53.00 159.50 1810 ---- 211.50B ---- 211.50B 208.50 +52.70 155.80 3 1815 ---- 207.50B ---- 207.50B 204.50 +52.30 152.20 1820 ---- 203.50B ---- 203.50B 200.60 +52.00 148.60 1825 ---- 199.60B ---- 199.60B 196.80 +51.80 145.00 1830 ---- 195.70B ---- 195.70B 192.90 +51.40 141.50 20 1835 ---- 191.90B ---- 191.90B 189.10 +51.00 138.10 1840 ---- 188.10B ---- 188.10B 185.40 +50.70 134.70 1845 ---- 184.40B ---- 184.40B 181.70 +50.30 131.40 1850 ---- 180.70B ---- 180.70B 178.00 +49.90 128.10 434 1855 ---- 177.00B ---- 177.00B 174.40 +49.50 124.90 1860 ---- 173.40B ---- 173.40B 170.80 +49.10 121.70 2 1865 ---- 169.90B ---- 169.90B 167.30 +48.70 118.60 1870 ---- 166.40B ---- 166.40B 163.90 +48.40 115.50 1875 ---- 162.90B ---- 162.90B 160.50 +47.90 112.60 2 1880 ---- 159.50B ---- 159.50B 157.10 +47.50 109.60 77 1885 ---- 156.20B ---- 156.20B 153.80 +47.00 106.80 1890 106.00 152.90B 106.00 152.90B 150.50 +46.50 4 104.00 1 3 1895 ---- 149.70B ---- 149.70B 147.30 +46.10 101.20 1900 ---- 146.50B 98.20A 98.20A 144.20 +45.70 88 98.50 2 100 1905 ---- 143.40B ---- 143.40B 141.10 +45.20 95.90 1910 138.80 140.30B 138.80 138.30A 138.00 +44.70 1 93.30 1 1 1915 129.00 137.30B 129.00 137.30B 135.00 +44.20 1 90.80 2 1920 102.00 134.20B 102.00 134.20B 132.10 +43.70 2 88.40 1 1 1925 ---- 131.30B 85.80A 85.80A 129.20 +43.20 86.00 35 1930 ---- 128.60B 83.50A 83.50A 126.40 +42.70 83.70 2 1935 ---- 125.80B 81.30A 81.30A 123.60 +42.20 81.40 1940 ---- 123.10B 79.10A 79.10A 120.90 +41.70 79.20 1 1945 ---- 120.30B 76.90A 76.90A 118.20 +41.20 77.00 1950 ---- 117.70B 74.70A 74.70A 115.60 +40.70 74.90 274 1955 ---- 115.10B 72.80A 72.80A 113.00 +40.10 72.90 1960 110.90 112.60B 70.70A 110.80A 110.50 +39.60 124 70.90 76 1965 ---- 110.10B 68.90A 68.90A 108.10 +39.10 69.00 1970 ---- 107.80B 66.90A 66.90A 105.70 +38.60 67.10 400 1975 ---- 105.30B 65.20A 65.20A 103.40 +38.10 65.30 32 1980 ---- 103.00B 63.40A 63.40A 101.10 +37.60 63.50 1985 ---- 100.90B 61.70A 61.70A 98.80 +37.00 61.80 76 1990 ---- 98.70B 60.10A 60.10A 96.60 +36.40 60.20 5 1995 ---- 96.40B 58.40A 58.40A 94.50 +36.00 58.50 2000 79.30 94.40B 56.70A 94.40B 92.40 +35.40 42 57.00 10 943 2005 ---- 92.20B ---- 92.20B 90.40 +35.00 55.40 169 2010 ---- 90.20B 53.80A 53.80A 88.40 +34.40 54.00 670 2015 ---- 88.30B ---- 88.20B 86.40 +33.90 52.50 2020 ---- 86.30B ---- 86.30B 84.50 +33.40 51.10 34 2025 ---- 84.50B 49.60A 49.60A 82.70 +32.90 49.80 76 2030 ---- 82.60B ---- 82.60B 80.90 +32.40 48.50 5 55 2035 ---- 80.80B ---- 80.80B 79.10 +31.90 47.20 100 2040 ---- 79.20B ---- 79.20B 77.40 +31.40 46.00 50 2045 ---- 77.50B ---- 77.50B 75.70 +30.90 44.80 10 2050 62.80 75.70B 43.50A 75.70B 74.10 +30.50 50 43.60 151 598 2055 ---- 74.10B ---- 74.10B 72.50 +30.00 42.50 4 2060 ---- 72.50B ---- 72.50B 70.90 +29.50 41.40 80 2065 ---- 71.00B ---- 71.00B 69.40 +29.10 40.30 2070 ---- 69.50B ---- 69.50B 67.90 +28.60 39.30 60 2075 ---- 68.10B ---- 68.10B 66.50 +28.20 5 38.30 830 2080 ---- 66.50B ---- 66.50B 65.10 +27.80 37.30 2085 ---- 65.10B ---- 65.10B 63.70 +27.30 36.40 2090 ---- 63.80B ---- 63.80B 62.40 +26.90 35.50 2095 ---- 62.40B ---- 62.40B 61.10 +26.50 34.60 2100 36.80 61.10B 36.80 61.10B 59.80 +26.00 899 33.80 3297 2105 ---- 59.90B ---- 59.90B 58.60 +25.70 32.90 8 2110 ---- 58.70B ---- 58.70B 57.40 +25.30 32.10 124 2115 ---- 57.40B ---- 57.40B 56.20 +24.80 31.40 2120 ---- 56.30B ---- 56.30B 55.00 +24.40 30.60 25 2125 ---- 55.20B ---- 55.20B 53.90 +24.00 29.90 61 2130 ---- 54.00B ---- 54.00B 52.80 +23.60 29.20 2135 ---- 52.90B ---- 52.90B 51.70 +23.20 28.50 2140 ---- 51.90B ---- 51.90B 50.70 +22.90 27.80 155 2145 ---- 50.80B ---- 50.60B 49.70 +22.50 27.20 50 2150 33.30 49.90B 33.30 49.90B 48.70 +22.20 224 26.50 179 1436 2155 ---- 48.80B ---- 48.70B 47.70 +21.80 25.90 206 2160 ---- 47.90B ---- 47.90B 46.80 +21.50 25.30 124 2165 ---- 47.00B ---- 47.00B 45.80 +21.10 24.70 2170 ---- 46.10B ---- 46.10B 44.90 +20.70 24.20 268 2175 ---- 45.20B ---- 45.20B 44.00 +20.40 23.60 93 2180 ---- 44.20B ---- 44.20B 43.20 +20.10 23.10 201 2185 ---- 43.50B ---- 43.50B 42.30 +19.70 22.60 1410 2190 37.20 42.80B 37.20 42.80B 41.50 +19.40 8 22.10 655 2195 ---- 41.70B ---- 41.70B 40.70 +19.10 21.60 60 2200 23.80 41.20B 23.80 41.20B 39.90 +18.80 359 21.10 5 14770 2205 ---- 40.10B ---- 40.10B 39.20 +18.50 20.70 60 2210 ---- 39.50B ---- 39.50B 38.40 +18.20 20.20 2215 ---- 38.60B ---- 38.60B 37.70 +17.90 19.80 15 2220 ---- 37.90B ---- 37.90B 36.90 +17.50 19.40 2225 ---- 37.30B ---- 37.30B 36.20 +17.30 18.90 464 2230 ---- 36.50B ---- 36.50B 35.60 +17.10 18.50 22 2235 ---- 35.80B ---- 35.80B 34.90 +16.80 18.10 2240 ---- 35.10B ---- 35.10B 34.20 +16.40 17.80 16 2245 ---- 34.50B ---- 34.50B 33.60 +16.20 17.40 2250 ---- 34.10B ---- 34.10B 33.00 +16.00 1474 17.00 179 4089 2255 ---- 33.20B ---- 33.20B 32.40 +15.80 16.60 35 2260 ---- 32.80B ---- 32.80B 31.80 +15.50 16.30 4 405 2265 ---- 32.10B ---- 32.10B 31.20 +15.30 15.90 2270 ---- 31.60B ---- 31.60B 30.60 +15.00 15.60 2275 ---- 31.10B ---- 31.10B 30.00 +14.70 15.30 687 2280 ---- 30.40B ---- 30.40B 29.50 +14.50 15.00 16 2285 ---- 29.90B ---- 29.90B 29.00 +14.30 14.70 2290 ---- 29.40B ---- 29.40B 28.50 +14.10 14.40 2295 ---- 28.80B ---- 28.80B 27.90 +13.80 14.10 6 2300 ---- 28.50B ---- 28.50B 27.40 +13.60 64 13.80 10 3084 2305 ---- 27.90B ---- 27.90B 27.00 +13.50 2 13.50 2310 27.00 27.40B 27.00 27.30B 26.50 +13.30 1 13.20 2315 ---- 26.90B ---- 26.90B 26.00 +13.00 13.00 350 2320 ---- 26.50B ---- 26.50B 25.60 +12.90 12.70 2325 ---- 26.00B ---- 26.00B 25.10 +12.70 12.40 122 2330 ---- 25.60B ---- 25.60B 24.70 +12.50 12.20 2335 ---- 25.10B ---- 25.10B 24.30 +12.30 12.00 2340 ---- 24.70B ---- 24.70B 23.90 +12.20 11.70 2345 ---- 24.30B ---- 24.30B 23.50 +12.00 11.50 2350 ---- 23.90B ---- 23.90B 23.10 +11.80 11.30 245 2355 ---- 23.40B ---- 23.40B 22.70 +11.70 11.00 33 2360 ---- 23.10B ---- 23.10B 22.30 +11.50 10.80 2370 ---- ---- ---- ---- 21.60 +11.20 10.40 2375 ---- 22.00B ---- 22.00B 21.20 +11.00 10.20 13 2380 ---- 21.60B ---- 21.60B 20.90 +10.90 10.00 2390 ---- 20.80B ---- 20.80B 20.20 +10.50 9.70 2400 ---- 20.30B ---- 20.30B 19.50 +10.20 48 9.30 200 2583 2410 ---- 19.50B ---- 19.50B 18.90 +9.90 9.00 2420 ---- 18.90B ---- 18.90B 18.30 +9.70 8.60 2425 ---- 18.60B ---- 18.60B 18.00 +9.50 8.50 2430 ---- 18.30B ---- 18.30B 17.80 +9.50 8.30 2440 ---- 17.70B ---- 17.70B 17.20 +9.20 8.00 2450 ---- 17.20B ---- 17.20B 16.70 +8.90 7.80 159 2460 ---- 16.70B ---- 16.70B 16.20 +8.70 7.50 2475 ---- 15.90B ---- 15.90B 15.50 +8.40 7.10 9 2500 14.80 14.80 14.80 14.70A 14.40 +7.90 19 6.50 4186 2525 ---- 13.70B ---- 13.60B 13.40 +7.40 6.00 2550 ---- 12.70B ---- 12.70B 12.40 +6.90 5.50 36 2080 2575 ---- 11.80B ---- 11.80B 11.60 +6.50 5.10 10 2600 11.30 11.30 11.30 11.10A 10.80 +6.10 10 4.70 705 2625 ---- 10.30B ---- 10.30B 10.10 +5.70 4.40 25 2650 ---- 9.60B ---- 9.60B 9.50 +5.40 180 4.10 136 2700 5.70 8.40B 5.70 8.40B 8.40 +4.90 16 3.50 1052 2750 ---- 7.50B ---- 7.50B 7.40 +4.30 3.10 1950 2800 5.80 6.60B 5.80 6.60B 6.60 +3.90 18 2.70 586 2850 3.40 5.90B 3.40 5.90B 5.90 +3.50 40 2.40 301 2875 ---- 5.60B ---- 5.60B 5.60 +3.40 2.20 375 2950 ---- 4.70B ---- 4.70B 4.80 +3.00 167 1.80 37 3000 ---- 4.30B ---- 4.30B 4.30 +2.70 694 1.60 10 5070 3200 ---- 3.00B ---- 3.00B 3.00 +1.90 1.10 1100 3500 ---- 1.90B ---- 1.90B 1.90 +1.30 .60 4416 4000 ---- 1.00B ---- 1.00B 1.10 +.80 .30 306 OG JUL24 Gold Option CALL 1275 ---- 742.80B ---- 740.60B 742.40 +59.10 683.30 1300 ---- 718.00B ---- 715.60B 717.40 +59.10 658.30 1325 ---- 692.90B ---- 690.60B 692.40 +59.10 633.30 1350 ---- 668.10B ---- 665.70B 667.40 +59.10 608.30 1375 ---- 642.90B ---- 640.70B 642.40 +59.10 583.30 1400 ---- 618.10B ---- 615.70B 617.40 +59.10 558.30 1425 ---- 593.00B ---- 590.60B 592.40 +59.10 533.30 1450 ---- 568.10B ---- 565.70B 567.40 +59.10 508.30 1470 ---- 548.00B ---- 545.80B 547.40 +59.10 488.30 1475 ---- 543.00B ---- 540.70B 542.40 +59.10 483.30 1480 ---- 538.00B ---- 535.70B 537.40 +59.10 478.30 1490 ---- 528.00B ---- 525.70B 527.40 +59.10 468.30 1500 ---- 518.20B ---- 515.80B 517.40 +59.10 458.30 1510 ---- 508.00B ---- 505.70B 507.40 +59.10 448.30 1520 ---- 498.00B ---- 495.70B 497.40 +59.10 438.30 1525 ---- 493.10B ---- 490.70B 492.40 +59.10 433.30 1530 ---- 488.00B ---- 485.70B 487.40 +59.10 428.30 1540 ---- 478.00B ---- 475.70B 477.40 +59.10 418.30 1550 ---- 468.20B ---- 465.80B 467.40 +59.10 408.30 1560 ---- 458.10B ---- 455.70B 457.40 +59.10 398.30 1565 ---- 453.10B ---- 450.70B 452.40 +59.10 393.30 1570 ---- 448.10B ---- 445.70B 447.40 +59.10 388.30 1575 ---- 445.00B ---- 445.00B 442.40 +59.00 383.40 1580 ---- 438.10B ---- 435.80B 437.40 +58.90 378.50 1585 ---- 433.10B ---- 430.80B 432.40 +58.90 373.50 1590 ---- 428.20B ---- 425.90B 427.50 +58.90 368.60 1595 ---- 423.20B ---- 420.90B 422.50 +58.80 363.70 1600 ---- 421.80B ---- 421.80B 417.60 +58.80 358.80 1605 ---- 413.30B ---- 411.10B 412.70 +58.70 354.00 1610 ---- 408.40B ---- 406.20B 407.80 +58.70 349.10 1615 ---- 403.50B ---- 401.30B 402.90 +58.60 344.30 1620 ---- 398.60B ---- 396.40B 398.00 +58.50 339.50 1625 ---- 397.30B ---- 397.30B 393.10 +58.40 334.70 1630 ---- 388.80B ---- 386.70B 388.30 +58.40 329.90 1635 ---- 383.90B ---- 381.80B 383.50 +58.30 325.20 1640 ---- 379.10B ---- 377.00B 378.60 +58.20 320.40 1645 ---- 374.30B ---- 372.20B 373.80 +58.10 315.70 1650 ---- 373.00B ---- 373.00B 369.10 +58.10 311.00 1655 ---- 364.60B ---- 362.70B 364.30 +58.00 306.30 1660 ---- 359.90B ---- 357.90B 359.50 +57.90 301.60 1665 ---- 355.10B ---- 353.10B 354.80 +57.80 297.00 1670 ---- 350.30B ---- 348.30B 350.10 +57.80 292.30 1675 ---- 349.10B ---- 349.10B 345.40 +57.70 287.70 2 1680 ---- 340.90B ---- 338.90B 340.70 +57.60 283.10 1685 ---- 336.20B ---- 334.40B 336.00 +57.40 278.60 1690 ---- 331.50B ---- 329.70B 331.30 +57.30 274.00 1695 ---- 326.90B ---- 325.00B 326.70 +57.20 269.50 1700 ---- 325.60B ---- 325.60B 322.10 +57.10 265.00 2 1705 ---- 317.60B ---- 315.80B 317.50 +57.00 260.50 1710 ---- 313.00B ---- 311.30B 312.90 +56.90 256.00 1 1715 ---- 308.40B ---- 306.70B 308.40 +56.80 251.60 1720 ---- 303.90B ---- 302.10B 303.80 +56.60 247.20 1725 ---- 302.70B ---- 302.70B 299.30 +56.50 242.80 1730 ---- 296.90B ---- 296.90B 294.80 +56.30 238.50 1 1735 ---- 293.70B ---- 293.70B 290.40 +56.20 234.20 1740 ---- 289.20B ---- 289.20B 285.90 +56.00 229.90 1745 ---- 284.70B ---- 284.70B 281.50 +55.90 225.60 1750 ---- 280.30B ---- 280.30B 277.10 +55.70 221.40 1755 ---- 275.90B ---- 275.90B 272.80 +55.60 217.20 1760 ---- 271.50B ---- 271.50B 268.50 +55.40 213.10 1765 ---- 267.20B ---- 267.20B 264.10 +55.20 208.90 1770 ---- 262.90B ---- 262.90B 259.90 +55.00 204.90 1775 ---- 258.60B ---- 258.60B 255.60 +54.80 200.80 1780 ---- 254.30B ---- 254.30B 251.40 +54.60 196.80 1785 ---- 250.10B ---- 250.10B 247.20 +54.40 192.80 1790 ---- 245.90B ---- 245.90B 243.10 +54.20 188.90 1795 ---- 241.70B ---- 241.70B 239.00 +54.00 185.00 1800 ---- 237.60B ---- 237.60B 234.90 +53.70 181.20 1805 ---- 233.50B ---- 233.50B 230.80 +53.40 177.40 1810 ---- 229.50B ---- 229.50B 226.80 +53.20 173.60 1815 ---- 225.40B ---- 225.40B 222.80 +52.90 169.90 1820 ---- 221.40B ---- 221.40B 218.90 +52.60 166.30 1825 ---- 217.50B ---- 217.50B 215.00 +52.40 162.60 1830 ---- 213.60B ---- 213.60B 211.10 +52.00 159.10 1835 ---- 209.70B ---- 209.70B 207.30 +51.70 155.60 1840 ---- 205.90B ---- 205.90B 203.50 +51.40 152.10 1845 ---- 202.10B ---- 202.10B 199.70 +51.00 148.70 1850 ---- 198.30B ---- 198.30B 196.00 +50.70 145.30 1855 ---- 194.60B ---- 194.60B 192.30 +50.30 142.00 1860 ---- 191.00B ---- 191.00B 188.70 +50.00 138.70 1865 ---- 187.40B ---- 187.40B 185.10 +49.60 135.50 1870 ---- 183.80B ---- 183.80B 181.60 +49.30 132.30 1875 ---- 180.20B ---- 180.10B 178.10 +48.90 129.20 1880 ---- 176.80B ---- 176.80B 174.60 +48.40 126.20 1885 ---- 173.30B ---- 173.30B 171.20 +48.00 123.20 1890 ---- 170.00B ---- 170.00B 167.90 +47.70 120.20 1895 ---- 166.60B ---- 166.60B 164.60 +47.30 117.30 1900 ---- 163.30B ---- 163.20B 161.30 +46.80 114.50 1 1905 ---- 160.10B ---- 160.10B 158.10 +46.40 111.70 1910 ---- 156.90B ---- 156.90B 154.90 +45.90 109.00 1915 ---- 153.80B ---- 153.80B 151.80 +45.50 106.30 1920 ---- 150.70B ---- 150.70B 148.80 +45.10 103.70 1925 ---- 147.70B 101.10A 101.10A 145.70 +44.50 101.20 1930 ---- 144.70B ---- 144.60B 142.80 +44.10 98.70 1935 ---- 141.80B ---- 141.80B 139.90 +43.70 96.20 1940 ---- 138.90B ---- 138.80B 137.00 +43.10 93.90 1945 ---- 136.10B ---- 136.10B 134.20 +42.70 91.50 1950 ---- 133.40B ---- 133.40B 131.50 +42.30 89.20 1955 ---- 130.60B ---- 130.50B 128.80 +41.80 87.00 1960 ---- 128.00B ---- 128.00B 126.20 +41.40 84.80 1965 ---- 125.40B ---- 125.40B 123.60 +40.90 82.70 1970 ---- 122.80B ---- 122.80B 121.00 +40.30 80.70 1975 ---- 120.30B ---- 120.30B 118.50 +39.80 78.70 2 1980 ---- 117.80B ---- 117.70B 116.10 +39.40 76.70 1985 ---- 115.40B ---- 115.30B 113.70 +38.90 74.80 1990 ---- 113.10B ---- 113.10B 111.30 +38.40 72.90 1995 ---- 110.70B ---- 110.70B 109.10 +38.00 71.10 2000 ---- 108.50B ---- 108.50B 106.80 +37.40 69.40 12 2005 ---- 106.30B ---- 106.30B 104.60 +36.90 67.70 2010 ---- 104.10B ---- 104.10B 102.50 +36.50 66.00 150 2015 ---- 102.00B ---- 102.00B 100.40 +36.00 64.40 1 2020 ---- 99.90B ---- 99.90B 98.30 +35.50 62.80 57 2025 ---- 97.80B ---- 97.70B 96.30 +35.00 61.30 25 2030 ---- 95.80B ---- 95.80B 94.30 +34.50 59.80 2035 ---- 93.90B ---- 93.90B 92.40 +34.10 58.30 2040 ---- 92.00B ---- 92.00B 90.50 +33.60 56.90 2045 ---- 90.20B ---- 90.20B 88.60 +33.10 55.50 2050 ---- 88.40B ---- 88.40B 86.80 +32.60 54.20 302 2055 ---- 86.60B ---- 86.60B 85.10 +32.20 52.90 2060 ---- 84.80B ---- 84.80B 83.40 +31.70 51.70 2065 ---- 83.10B ---- 83.10B 81.70 +31.30 50.40 2070 ---- 81.50B ---- 81.50B 80.10 +30.90 49.20 2075 ---- 79.90B ---- 79.90B 78.50 +30.40 48.10 2080 ---- 78.30B ---- 78.30B 76.90 +29.90 47.00 2085 ---- 76.70B ---- 76.70B 75.40 +29.50 45.90 2090 ---- 75.20B ---- 75.20B 73.90 +29.10 44.80 2095 ---- 73.70B ---- 73.70B 72.40 +28.60 43.80 2100 ---- 72.30B ---- 72.30B 71.00 +28.20 42.80 250 2105 ---- 70.90B ---- 70.90B 69.60 +27.80 41.80 2110 ---- 69.50B ---- 69.50B 68.30 +27.50 40.80 2115 ---- 68.20B ---- 68.20B 66.90 +27.00 39.90 2120 ---- 66.80B ---- 66.80B 65.70 +26.70 39.00 2 2125 ---- 65.60B ---- 65.60B 64.40 +26.20 38.20 21 2130 ---- 64.30B ---- 64.30B 63.20 +25.90 37.30 2135 ---- 63.00B ---- 63.00B 62.00 +25.50 36.50 2140 ---- 61.80B ---- 61.80B 60.80 +25.10 35.70 2145 ---- 60.70B ---- 60.70B 59.70 +24.80 34.90 2150 ---- 59.70B ---- 59.70B 58.60 +24.50 34.10 139 2155 ---- 58.40B ---- 58.40B 57.50 +24.10 33.40 2160 ---- 57.30B ---- 57.30B 56.40 +23.70 32.70 9 2165 ---- 56.20B ---- 56.20B 55.40 +23.40 32.00 2170 ---- 55.20B ---- 55.20B 54.30 +23.00 31.30 2175 ---- 54.40B ---- 54.40B 53.30 +22.70 30.60 2180 ---- 53.20B ---- 53.20B 52.40 +22.40 30.00 2185 ---- 52.20B ---- 52.20B 51.40 +22.10 29.30 2190 ---- 51.50B ---- 51.50B 50.50 +21.80 28.70 2195 ---- 50.30B ---- 50.30B 49.60 +21.50 28.10 2200 29.70 49.70B 29.70 49.70B 48.70 +21.20 51 27.50 551 2205 ---- 48.50B ---- 48.50B 47.80 +20.80 27.00 6 2210 ---- 47.60B ---- 47.60B 47.00 +20.60 26.40 2215 ---- 46.80B ---- 46.80B 46.10 +20.20 25.90 2220 ---- 45.90B ---- 45.90B 45.30 +20.00 25.30 225 2225 ---- 45.40B ---- 45.40B 44.50 +19.70 24.80 2 2230 ---- 44.30B ---- 44.30B 43.70 +19.40 24.30 2235 ---- 43.50B ---- 43.50B 43.00 +19.20 23.80 2240 ---- 42.70B ---- 42.70B 42.20 +18.90 23.30 2245 ---- 42.00B ---- 42.00B 41.50 +18.60 22.90 2250 ---- 41.60B ---- 41.60B 40.70 +18.30 22.40 28 2255 ---- 40.50B ---- 40.50B 40.00 +18.00 22.00 2260 ---- 39.80B ---- 39.80B 39.30 +17.80 21.50 2265 ---- 39.10B ---- 39.10B 38.60 +17.50 21.10 2270 ---- 38.50B ---- 38.50B 37.90 +17.20 20.70 2275 ---- 38.20B ---- 38.20B 37.30 +17.00 20.30 28 2280 ---- 37.20B ---- 37.20B 36.60 +16.70 19.90 2285 ---- 36.50B ---- 36.50B 36.00 +16.50 19.50 2290 ---- 35.90B ---- 35.90B 35.40 +16.20 19.20 2295 ---- 35.30B ---- 35.30B 34.80 +16.00 18.80 10 2300 ---- 35.10B ---- 35.10B 34.20 +15.80 18.40 303 2305 ---- 34.10B ---- 34.10B 33.60 +15.50 18.10 400 2310 ---- 33.60B ---- 33.50B 33.00 +15.30 17.70 2315 ---- 33.00B ---- 33.00B 32.50 +15.10 17.40 2320 ---- 32.50B ---- 32.40B 31.90 +14.80 17.10 1 2325 ---- 32.30B ---- 32.30B 31.40 +14.60 16.80 15 2330 ---- 31.40B ---- 31.40B 30.90 +14.40 16.50 2335 ---- 30.90B ---- 30.90B 30.30 +14.20 16.10 2340 ---- 30.40B ---- 30.40B 29.90 +14.00 15.90 2345 ---- 29.90B ---- 29.90B 29.40 +13.80 15.60 2350 ---- 29.70B ---- 29.70B 28.90 +13.60 15.30 146 2355 ---- 29.00B ---- 29.00B 28.40 +13.40 15.00 2360 ---- 28.50B ---- 28.50B 28.00 +13.30 14.70 2365 ---- 28.00B ---- 28.00B 27.50 +13.00 14.50 2370 ---- 27.60B ---- 27.60B 27.10 +12.90 14.20 2375 ---- 27.40B ---- 27.40B 26.70 +12.70 14.00 10 2380 ---- 26.70B ---- 26.70B 26.30 +12.60 13.70 2390 ---- 25.90B ---- 25.90B 25.50 +12.30 13.20 2400 ---- 25.40B ---- 25.40B 24.70 +11.90 12.80 1640 2410 ---- 24.40B ---- 24.40B 24.00 +11.70 12.30 2420 ---- 23.60B ---- 23.60B 23.30 +11.40 11.90 2425 ---- 23.50B ---- 23.50B 22.90 +11.20 11.70 2430 ---- 22.90B ---- 22.90B 22.60 +11.10 11.50 2440 ---- 22.20B ---- 22.20B 22.00 +10.90 11.10 2450 ---- 21.70B ---- 21.70B 21.30 +10.50 10.80 2460 ---- 20.90B ---- 20.90B 20.70 +10.30 10.40 2470 ---- 20.30B ---- 20.30B 20.10 +10.00 10.10 2475 ---- 20.20B ---- 20.20B 19.80 +9.90 9.90 2 2500 ---- 18.70B ---- 18.70B 18.50 +9.40 9.10 239 2525 ---- 17.40B ---- 17.40B 17.20 +8.80 8.40 2550 ---- 16.20B ---- 16.20B 16.10 +8.30 7.80 63 2575 ---- 15.10B ---- 15.10B 15.10 +7.90 7.20 2600 14.20 14.20 14.20 14.20 14.10 +7.40 20 6.70 1411 2625 ---- 13.20B ---- 13.20B 13.20 +7.00 6.20 12 2650 9.40 12.40B 9.40 8.60A 12.40 +6.60 1 5.80 21 2900 6.70 6.90B 6.70 6.90B 6.90 +3.90 1 3.00 35 3250 ---- 3.60B ---- 3.60B 3.70 +2.20 1.50 2 OG AUG24 Gold Option CALL 1400 ---- 617.80B ---- 615.60B 617.40 +59.10 558.30 1425 ---- 592.70B ---- 590.50B 592.40 +59.10 533.30 1450 ---- 567.90B ---- 565.60B 567.40 +59.10 508.30 1475 ---- 542.70B ---- 540.60B 542.40 +59.10 483.30 1500 ---- 517.90B ---- 515.70B 517.40 +59.10 458.30 1525 ---- 492.80B ---- 490.60B 492.40 +59.10 433.30 1550 ---- 469.80B ---- 469.80B 467.40 +59.10 408.30 1575 ---- 446.60B ---- 446.60B 442.50 +58.80 383.70 1580 ---- 437.90B ---- 435.80B 437.60 +58.80 378.80 1590 ---- 428.10B ---- 426.00B 427.70 +58.60 369.10 1600 ---- 421.90B ---- 421.90B 418.00 +58.60 359.40 1610 ---- 408.50B ---- 406.50B 408.20 +58.40 349.80 1620 ---- 398.80B ---- 396.80B 398.60 +58.30 340.30 1625 ---- 397.60B ---- 397.60B 393.80 +58.20 335.60 1630 ---- 389.10B ---- 387.20B 389.00 +58.20 330.80 1640 ---- 379.50B ---- 377.70B 379.40 +57.90 321.50 1650 ---- 373.60B ---- 373.60B 370.00 +57.90 312.10 3 1660 ---- 360.50B ---- 358.80B 360.50 +57.60 302.90 1670 ---- 351.20B ---- 349.50B 351.20 +57.40 293.80 1675 ---- 350.00B ---- 350.00B 346.60 +57.40 289.20 1680 ---- 341.90B ---- 340.10B 342.00 +57.30 284.70 2 1685 ---- 337.20B ---- 335.50B 337.40 +57.20 280.20 1690 ---- 332.70B ---- 331.00B 332.80 +57.10 275.70 1695 ---- 328.10B ---- 326.40B 328.20 +56.90 271.30 1700 ---- 326.90B ---- 326.90B 323.70 +56.80 266.90 1 1705 ---- 319.00B ---- 317.30B 319.20 +56.70 262.50 1710 ---- 314.50B ---- 314.30B 314.70 +56.60 258.10 1715 ---- 312.00B ---- 312.00B 310.20 +56.40 253.80 1720 ---- 308.80B ---- 308.80B 305.70 +56.30 249.40 1725 ---- 304.40B ---- 304.40B 301.30 +56.10 245.20 1730 ---- 299.90B ---- 299.90B 296.90 +56.00 240.90 1735 ---- 295.50B ---- 295.50B 292.50 +55.80 236.70 1740 ---- 291.10B ---- 291.10B 288.20 +55.70 232.50 1745 ---- 286.70B ---- 286.70B 283.90 +55.60 228.30 1750 ---- 282.40B ---- 282.40B 279.60 +55.40 224.20 1755 ---- 278.10B ---- 278.10B 275.30 +55.20 220.10 1760 ---- 273.80B ---- 273.80B 271.10 +55.00 216.10 1765 ---- 269.60B ---- 269.60B 266.90 +54.90 212.00 1770 ---- 265.30B ---- 265.30B 262.70 +54.70 208.00 1775 ---- 261.10B ---- 261.10B 258.50 +54.40 204.10 1780 ---- 257.00B ---- 257.00B 254.40 +54.20 200.20 1785 ---- 252.80B ---- 252.80B 250.30 +54.00 196.30 1790 ---- 248.70B ---- 248.70B 246.30 +53.80 192.50 1795 ---- 244.70B ---- 244.70B 242.20 +53.50 188.70 1800 ---- 240.60B ---- 240.60B 238.20 +53.20 185.00 1805 ---- 236.60B ---- 236.60B 234.30 +53.00 181.30 1810 ---- 232.70B ---- 232.70B 230.30 +52.70 177.60 1815 ---- 228.70B ---- 228.70B 226.40 +52.40 174.00 1820 ---- 224.80B ---- 224.80B 222.60 +52.20 170.40 2 1825 ---- 221.00B ---- 221.00B 218.70 +51.80 166.90 1830 ---- 217.20B ---- 217.20B 214.90 +51.50 163.40 1835 ---- 213.40B ---- 213.40B 211.20 +51.20 160.00 1840 ---- 209.60B ---- 209.60B 207.50 +50.90 156.60 1845 ---- 205.90B ---- 205.90B 203.80 +50.50 153.30 1850 ---- 202.30B ---- 202.30B 200.20 +50.20 150.00 1855 ---- 198.70B ---- 198.70B 196.60 +49.90 146.70 1860 ---- 195.10B ---- 195.10B 193.10 +49.50 143.60 1865 ---- 191.60B ---- 191.60B 189.60 +49.20 140.40 1870 ---- 188.10B ---- 188.10B 186.10 +48.80 137.30 1875 ---- 184.60B ---- 184.60B 182.70 +48.40 134.30 1880 ---- 181.30B ---- 181.30B 179.30 +48.00 131.30 1885 ---- 177.90B ---- 177.90B 176.00 +47.60 128.40 1890 ---- 174.60B ---- 174.60B 172.80 +47.30 125.50 1895 ---- 171.40B ---- 171.40B 169.50 +46.90 122.60 1900 ---- 168.20B ---- 168.20B 166.40 +46.50 119.90 1 1905 ---- 165.00B ---- 165.00B 163.30 +46.20 117.10 1910 ---- 161.90B 114.40A 114.40A 160.20 +45.70 114.50 1915 157.50 158.80B 157.00 158.80B 157.20 +45.40 355 111.80 1920 ---- 155.80B ---- 155.80B 154.20 +44.90 109.30 1925 ---- 152.90B ---- 152.90B 151.20 +44.50 106.70 1930 ---- 150.00B ---- 150.00B 148.40 +44.10 104.30 1935 ---- 147.10B ---- 147.10B 145.50 +43.60 101.90 1940 ---- 144.30B ---- 144.30B 142.70 +43.20 99.50 1945 ---- 141.50B ---- 141.50B 140.00 +42.80 97.20 1950 ---- 138.80B ---- 138.80B 137.30 +42.40 35 94.90 1955 ---- 136.10B ---- 136.10B 134.60 +41.90 92.70 1960 ---- 133.50B ---- 133.50B 132.00 +41.40 90.60 100 100 1965 ---- 131.00B ---- 131.00B 129.50 +41.00 88.50 1970 ---- 128.40B ---- 128.40B 126.90 +40.40 86.50 1975 ---- 126.00B ---- 126.00B 124.50 +40.00 84.50 50 50 1980 ---- 123.50B ---- 123.50B 122.10 +39.60 82.50 1985 ---- 121.10B ---- 121.10B 119.70 +39.10 80.60 1990 ---- 118.80B ---- 118.70B 117.40 +38.60 78.80 1995 ---- 116.50B ---- 116.50B 115.10 +38.10 77.00 2000 ---- 114.30B ---- 114.30B 112.80 +37.60 75.20 10 2005 ---- 112.10B ---- 112.10B 110.60 +37.10 73.50 2010 ---- 109.90B ---- 109.90B 108.50 +36.60 71.90 2015 ---- 107.80B ---- 107.70B 106.40 +36.10 105 70.30 2020 ---- 105.80B ---- 105.80B 104.30 +35.60 68.70 2025 ---- 103.70B ---- 103.60B 102.30 +35.20 67.10 100 2030 ---- 101.70B ---- 101.70B 100.40 +34.80 65.60 2035 ---- 99.80B ---- 99.70B 98.40 +34.20 64.20 2040 ---- 97.90B ---- 97.80B 96.60 +33.90 62.70 2045 ---- 96.20B ---- 96.20B 94.70 +33.30 61.40 2050 ---- 94.40B ---- 94.40B 92.90 +32.90 35 60.00 202 2055 ---- 92.60B ---- 92.60B 91.10 +32.40 58.70 2060 ---- 90.80B ---- 90.80B 89.40 +32.00 57.40 150 2065 ---- 89.10B ---- 89.10B 87.70 +31.50 56.20 2070 ---- 87.40B ---- 87.40B 86.10 +31.20 54.90 2075 ---- 85.80B ---- 85.80B 84.50 +30.80 53.70 100 2080 ---- 84.20B ---- 84.20B 82.90 +30.30 52.60 2085 ---- 82.60B ---- 82.60B 81.40 +30.00 51.40 2090 ---- 81.10B ---- 81.10B 79.90 +29.60 50.30 2095 ---- 79.60B ---- 79.60B 78.40 +29.10 49.30 2100 ---- 78.10B ---- 78.10B 77.00 +28.80 48.20 600 2105 ---- 76.70B ---- 76.70B 75.60 +28.40 47.20 2110 ---- 75.30B ---- 75.30B 74.20 +28.00 46.20 1 2115 ---- 73.90B ---- 73.90B 72.90 +27.70 45.20 1 2120 ---- 72.60B ---- 72.60B 71.50 +27.20 44.30 2125 ---- 71.30B ---- 71.30B 70.30 +26.90 43.40 15 2130 ---- 70.00B ---- 70.00B 69.00 +26.50 42.50 1 2135 ---- 68.70B ---- 68.70B 67.80 +26.20 41.60 1 2140 67.50 67.50 67.30 67.50B 66.60 +25.90 6 40.70 31 2145 ---- 66.30B ---- 66.30B 65.40 +25.50 39.90 1 2150 ---- 65.20B ---- 65.20B 64.30 +25.20 39.10 282 2155 ---- 64.00B ---- 64.00B 63.10 +24.80 38.30 2160 ---- 62.90B ---- 62.90B 62.00 +24.50 37.50 2165 ---- 61.80B ---- 61.80B 61.00 +24.20 36.80 2170 ---- 60.70B ---- 60.70B 59.90 +23.90 36.00 2175 ---- 59.70B ---- 59.70B 58.90 +23.60 35.30 2180 ---- 58.60B ---- 58.50B 57.90 +23.30 34.60 6 2185 ---- 57.60B ---- 57.50B 56.90 +23.00 33.90 2190 ---- 56.60B ---- 56.50B 55.90 +22.60 33.30 2195 ---- 55.70B ---- 55.60B 54.90 +22.30 32.60 2200 ---- 54.90B ---- 54.90B 54.00 +22.00 32.00 1122 2205 ---- 53.80B ---- 53.80B 53.10 +21.70 31.40 2210 ---- 52.90B ---- 52.80B 52.20 +21.40 30.80 2215 ---- 52.00B ---- 52.00B 51.30 +21.10 30.20 2220 ---- 51.10B ---- 51.10B 50.50 +20.90 29.60 2225 ---- 50.30B ---- 50.30B 49.60 +20.50 29.10 2230 ---- 49.50B ---- 49.50B 48.80 +20.30 28.50 2235 ---- 48.60B ---- 48.60B 48.00 +20.00 28.00 2240 ---- 47.80B ---- 47.80B 47.20 +19.70 27.50 2245 ---- 47.10B ---- 47.10B 46.40 +19.50 26.90 2250 ---- 46.40B ---- 46.40B 45.60 +19.10 26.50 11 2255 ---- 45.50B ---- 45.50B 44.90 +18.90 26.00 2260 ---- 44.80B ---- 44.70B 44.20 +18.70 25.50 2265 ---- 44.10B ---- 44.00B 43.50 +18.50 25.00 2270 ---- 43.40B ---- 43.40B 42.80 +18.20 24.60 2275 ---- 42.70B ---- 42.70B 42.10 +18.00 24.10 2280 ---- 42.00B ---- 42.00B 41.40 +17.70 23.70 2285 ---- 41.30B ---- 41.30B 40.70 +17.40 23.30 2290 ---- 40.70B ---- 40.70B 40.10 +17.20 22.90 40 2295 ---- 40.00B ---- 40.00B 39.50 +17.00 22.50 2300 ---- 39.40B ---- 39.40B 38.90 +16.80 22.10 100 242 2305 ---- 38.80B ---- 38.80B 38.20 +16.50 21.70 2310 ---- 38.20B ---- 38.10B 37.70 +16.40 21.30 2315 ---- 37.60B ---- 37.50B 37.10 +16.20 20.90 2320 ---- 37.00B ---- 37.00B 36.50 +15.90 20.60 2325 ---- 36.60B ---- 36.60B 35.90 +15.70 20.20 31 2330 ---- 35.90B ---- 35.90B 35.40 +15.50 19.90 2335 ---- 35.30B ---- 35.30B 34.90 +15.40 19.50 2340 ---- 34.80B ---- 34.80B 34.30 +15.10 19.20 2345 ---- 34.20B ---- 34.20B 33.80 +14.90 18.90 2350 ---- 33.70B ---- 33.70B 33.30 +14.70 18.60 250 2355 ---- 33.20B ---- 33.20B 32.80 +14.60 18.20 2360 ---- 32.70B ---- 32.70B 32.30 +14.40 17.90 2365 ---- 32.20B ---- 32.20B 31.80 +14.20 17.60 2370 ---- 31.80B ---- 31.80B 31.40 +14.10 17.30 2375 ---- 31.40B ---- 31.40B 30.90 +13.80 17.10 2380 ---- 30.80B ---- 30.80B 30.40 +13.60 16.80 2390 ---- 29.90B ---- 29.90B 29.50 +13.30 16.20 2400 ---- 29.10B ---- 29.10B 28.70 +13.00 15.70 200 2410 ---- 28.20B ---- 28.20B 27.80 +12.60 15.20 2420 ---- 27.40B ---- 27.40B 27.00 +12.30 14.70 2425 ---- 27.00B ---- 27.00B 26.70 +12.20 14.50 2430 ---- 26.70B ---- 26.70B 26.30 +12.00 14.30 2440 ---- 25.90B ---- 25.90B 25.50 +11.70 13.80 2450 ---- 25.20B ---- 25.20B 24.80 +11.40 13.40 1 2460 ---- 24.50B ---- 24.50B 24.10 +11.10 13.00 2470 ---- 23.80B ---- 23.80B 23.40 +10.80 12.60 2475 ---- 23.50B ---- 23.50B 23.10 +10.70 12.40 2500 20.20 21.90B 20.20 21.90B 21.60 +10.10 5 11.50 10 56 2525 ---- 20.50B ---- 20.50B 20.10 +9.50 10.60 2550 ---- 19.20B ---- 19.20B 18.80 +8.90 9.90 2575 ---- 18.00B ---- 18.00B 17.60 +8.40 9.20 13 2600 ---- 16.80B ---- 16.80B 16.50 +7.90 8.60 4 285 2625 ---- 15.80B ---- 15.80B 15.50 +7.50 8.00 2650 10.50 14.80B 10.30 14.80B 14.60 +7.10 9 7.50 18 2700 ---- 13.10B ---- 13.10B 12.90 +6.30 6.60 2750 ---- 11.70B ---- 11.70B 11.50 +5.70 5.80 2800 ---- 10.40B ---- 10.40B 10.30 +5.20 5.10 2850 ---- 9.30B ---- 9.30B 9.30 +4.80 4.50 2900 ---- 8.40B ---- 8.40B 8.40 +4.30 4.10 2950 ---- 7.70B ---- 7.70B 7.60 +3.90 3.70 3000 ---- 7.00B ---- 7.00B 6.90 +3.60 3.30 3050 ---- 6.40B ---- 6.40B 6.30 +3.30 3.00 3100 ---- 5.80B ---- 5.80B 5.80 +3.10 2.70 3150 ---- 5.30B ---- 5.30B 5.40 +2.90 2.50 3200 ---- 4.90B ---- 4.90B 5.00 +2.70 2.30 1 2 OG SEP24 Gold Option CALL 1425 ---- 609.80B ---- 596.20B 610.60 +59.20 551.40 1450 ---- 585.00B ---- 571.20B 585.60 +59.20 526.40 1475 ---- 559.80B ---- 546.10B 560.60 +59.20 501.40 1500 ---- 535.00B ---- 521.30B 535.60 +59.20 476.40 1525 ---- 509.90B ---- 496.20B 510.60 +59.20 451.40 1550 ---- 488.00B ---- 488.00B 485.60 +59.20 426.40 1575 ---- 464.70B ---- 464.70B 460.70 +58.90 401.80 1600 ---- 440.00B ---- 440.00B 436.20 +58.60 377.60 1620 ---- 416.00B ---- 402.40B 416.90 +58.40 358.50 1625 ---- 415.70B ---- 415.70B 412.10 +58.30 353.80 1630 ---- 406.40B ---- 392.60B 407.30 +58.20 349.10 1640 ---- 396.90B ---- 383.30B 397.80 +58.10 339.70 1650 ---- 391.80B ---- 391.80B 388.30 +57.80 1 330.50 3 1660 ---- 378.00B ---- 364.50B 378.90 +57.70 321.20 1670 ---- 368.60B ---- 366.10B 369.60 +57.50 312.10 1675 ---- 368.30B ---- 368.30B 365.00 +57.40 307.60 1 1680 ---- 359.30B ---- 356.80B 360.40 +57.30 303.10 1690 ---- 350.20B ---- 347.70B 351.20 +57.10 294.10 1700 ---- 345.20B ---- 345.20B 342.20 +56.90 285.30 2 1710 ---- 332.60B ---- 332.60B 333.20 +56.70 276.50 1720 ---- 327.20B ---- 327.20B 324.30 +56.40 267.90 1725 ---- 322.70B ---- 322.70B 319.90 +56.30 263.60 1730 ---- 318.30B ---- 318.30B 315.50 +56.10 259.40 1735 ---- 313.90B ---- 313.90B 311.10 +56.00 255.10 1740 ---- 309.50B ---- 309.50B 306.70 +55.80 250.90 1745 ---- 305.10B ---- 305.10B 302.40 +55.60 246.80 1750 ---- 300.80B ---- 300.80B 298.10 +55.50 242.60 1755 ---- 296.50B ---- 296.50B 293.80 +55.30 238.50 1760 ---- 292.20B ---- 292.20B 289.60 +55.10 234.50 1765 ---- 287.90B ---- 287.90B 285.40 +55.00 230.40 1770 ---- 283.70B ---- 283.70B 281.20 +54.80 226.40 1775 ---- 279.50B ---- 279.50B 277.00 +54.50 222.50 1780 ---- 275.30B ---- 275.30B 272.80 +54.30 218.50 1785 ---- 271.20B ---- 271.20B 268.70 +54.10 214.60 1790 ---- 267.10B ---- 267.10B 264.60 +53.80 210.80 1795 ---- 263.00B ---- 263.00B 260.60 +53.60 207.00 1800 ---- 259.00B ---- 259.00B 256.60 +53.40 203.20 1805 ---- 254.90B ---- 254.90B 252.60 +53.10 199.50 1810 ---- 251.00B ---- 251.00B 248.60 +52.80 195.80 1815 ---- 247.00B ---- 247.00B 244.70 +52.60 192.10 1820 ---- 243.10B ---- 243.10B 240.80 +52.30 188.50 1825 ---- 239.20B ---- 239.20B 236.90 +52.00 184.90 1830 ---- 235.40B ---- 235.40B 233.10 +51.70 181.40 1835 ---- 231.60B ---- 231.60B 229.40 +51.50 177.90 1840 ---- 227.80B ---- 227.80B 225.60 +51.20 174.40 1845 ---- 224.10B ---- 224.10B 221.90 +50.90 171.00 1850 ---- 220.40B ---- 220.40B 218.30 +50.70 167.60 1855 ---- 216.70B ---- 216.70B 214.60 +50.30 164.30 1860 ---- 213.10B ---- 213.10B 211.10 +50.00 161.10 1865 ---- 209.50B ---- 209.50B 207.50 +49.70 157.80 1870 ---- 206.00B ---- 206.00B 204.00 +49.30 154.70 1875 ---- 202.50B ---- 202.50B 200.60 +49.10 151.50 1880 ---- 199.00B ---- 199.00B 197.20 +48.80 148.40 1885 ---- 195.60B ---- 195.60B 193.80 +48.40 145.40 1890 ---- 192.20B ---- 192.10B 190.50 +48.10 142.40 1895 ---- 188.90B ---- 188.90B 187.20 +47.70 139.50 1900 ---- 185.60B ---- 185.50B 183.90 +47.30 136.60 1905 ---- 182.40B ---- 182.40B 180.70 +47.00 133.70 1910 ---- 179.20B ---- 179.20B 177.60 +46.70 130.90 1915 ---- 176.10B ---- 176.10B 174.50 +46.30 128.20 1920 ---- 173.00B ---- 173.00B 171.40 +45.90 125.50 1925 ---- 169.90B ---- 169.90B 168.40 +45.50 122.90 1 23 1930 ---- 166.90B ---- 166.90B 165.40 +45.10 120.30 1935 ---- 164.00B ---- 164.00B 162.50 +44.80 117.70 1940 ---- 161.00B ---- 161.00B 159.60 +44.40 115.20 1945 ---- 158.20B ---- 158.20B 156.80 +44.00 112.80 1950 ---- 155.40B ---- 155.40B 154.00 +43.60 110.40 63 1955 ---- 152.60B ---- 152.60B 151.20 +43.20 108.00 1960 ---- 149.90B ---- 149.90B 148.50 +42.80 105.70 1965 ---- 147.20B ---- 147.20B 145.80 +42.30 103.50 1970 ---- 144.50B ---- 144.40B 143.20 +41.90 101.30 1975 ---- 141.90B ---- 141.90B 140.60 +41.40 99.20 1 1980 ---- 139.40B ---- 139.40B 138.10 +41.00 97.10 1985 ---- 136.90B ---- 136.90B 135.60 +40.60 95.00 1990 ---- 134.40B ---- 134.30B 133.10 +40.10 93.00 1995 ---- 132.00B ---- 131.90B 130.70 +39.70 91.00 2000 ---- 129.70B ---- 129.70B 128.30 +39.20 89.10 1 2024 2005 ---- 127.30B ---- 127.20B 126.00 +38.70 87.30 2010 ---- 125.00B ---- 124.90B 123.70 +38.30 85.40 2015 ---- 122.80B ---- 122.70B 121.40 +37.70 83.70 2020 ---- 120.60B ---- 120.50B 119.20 +37.30 81.90 2025 ---- 118.40B ---- 118.30B 117.10 +36.90 80.20 2030 ---- 116.30B ---- 116.20B 115.00 +36.40 78.60 2035 ---- 114.30B ---- 114.30B 112.90 +36.00 76.90 2040 ---- 112.20B ---- 112.10B 110.90 +35.50 75.40 1 2045 ---- 110.20B ---- 110.10B 108.90 +35.10 73.80 1 2050 ---- 108.30B ---- 108.30B 106.90 +34.60 72.30 1 35 2055 ---- 106.40B ---- 106.40B 105.00 +34.20 70.80 1 2060 ---- 104.50B ---- 104.40B 103.20 +33.80 69.40 1 2065 ---- 102.60B ---- 102.60B 101.40 +33.40 68.00 1 2070 ---- 100.80B ---- 100.80B 99.60 +33.00 66.60 50 2075 ---- 99.10B ---- 99.10B 97.80 +32.50 65.30 1 2080 ---- 97.30B ---- 97.30B 96.10 +32.20 63.90 1 2085 ---- 95.70B ---- 95.70B 94.40 +31.70 62.70 1 2090 ---- 94.00B ---- 93.90B 92.80 +31.40 61.40 1 2095 ---- 92.40B ---- 92.40B 91.20 +31.00 60.20 2100 ---- 90.80B ---- 90.80B 89.60 +30.60 59.00 1 424 2105 ---- 89.20B ---- 89.20B 88.10 +30.30 57.80 2110 ---- 87.70B ---- 87.70B 86.60 +29.90 56.70 2115 ---- 86.20B ---- 86.20B 85.10 +29.50 55.60 2120 ---- 84.70B ---- 84.70B 83.70 +29.20 54.50 1 2125 ---- 83.30B ---- 83.30B 82.30 +28.80 53.50 3 2130 ---- 81.90B ---- 81.90B 80.90 +28.50 52.40 1 2135 ---- 80.50B ---- 80.40B 79.50 +28.10 51.40 2140 ---- 79.20B ---- 79.20B 78.20 +27.80 50.40 2145 ---- 77.80B ---- 77.80B 76.90 +27.40 49.50 2150 ---- 76.50B ---- 76.50B 75.60 +27.10 48.50 22 2155 ---- 75.30B ---- 75.30B 74.40 +26.80 47.60 2160 ---- 74.00B ---- 74.00B 73.20 +26.50 46.70 2 2165 ---- 72.80B ---- 72.80B 72.00 +26.10 45.90 2170 ---- 71.60B ---- 71.60B 70.80 +25.80 45.00 2175 ---- 70.50B ---- 70.50B 69.60 +25.40 44.20 2180 ---- 69.30B ---- 69.30B 68.50 +25.10 43.40 2185 ---- 68.20B ---- 68.10B 67.40 +24.80 42.60 2190 ---- 67.10B ---- 67.00B 66.30 +24.50 41.80 2195 ---- 66.00B ---- 66.00B 65.30 +24.30 41.00 2200 ---- 65.00B ---- 65.00B 64.20 +23.90 40.30 6024 2205 ---- 63.90B ---- 63.80B 63.20 +23.60 39.60 2210 ---- 62.90B ---- 62.80B 62.20 +23.30 38.90 2215 ---- 61.90B ---- 61.90B 61.30 +23.10 38.20 2220 ---- 61.00B ---- 61.00B 60.30 +22.80 37.50 2225 ---- 60.00B ---- 60.00B 59.40 +22.60 36.80 2230 ---- 59.10B ---- 59.10B 58.40 +22.20 36.20 2235 ---- 58.20B ---- 58.20B 57.50 +22.00 35.50 2240 ---- 57.30B ---- 57.30B 56.60 +21.70 34.90 2245 ---- 56.40B ---- 56.40B 55.80 +21.50 34.30 2250 ---- 55.50B ---- 55.50B 54.90 +21.20 33.70 261 2255 ---- 54.70B ---- 54.70B 54.10 +21.00 33.10 2260 ---- 53.80B ---- 53.70B 53.30 +20.80 32.50 2265 ---- 53.00B ---- 52.90B 52.50 +20.50 32.00 2270 ---- 52.20B ---- 52.10B 51.70 +20.30 31.40 2275 ---- 51.40B ---- 51.30B 50.90 +20.00 30.90 2280 ---- 50.60B ---- 50.50B 50.10 +19.70 30.40 2285 ---- 49.90B ---- 49.90B 49.40 +19.50 29.90 2290 ---- 49.10B ---- 49.10B 48.60 +19.20 29.40 2295 ---- 48.40B ---- 48.40B 47.90 +19.00 28.90 2300 ---- 47.70B ---- 47.70B 47.20 +18.80 28.40 142 2305 ---- 47.00B ---- 47.00B 46.50 +18.60 27.90 2310 ---- 46.30B ---- 46.20B 45.80 +18.30 27.50 2315 ---- 45.60B ---- 45.60B 45.10 +18.10 27.00 2320 ---- 44.90B ---- 44.90B 44.50 +17.90 26.60 2325 ---- 44.30B ---- 44.30B 43.80 +17.60 26.20 2330 ---- 43.60B ---- 43.60B 43.20 +17.50 25.70 2335 ---- 43.00B ---- 43.00B 42.60 +17.30 25.30 2340 ---- 42.40B ---- 42.40B 41.90 +17.00 24.90 2345 ---- 41.80B ---- 41.80B 41.30 +16.80 24.50 2350 ---- 41.20B ---- 41.20B 40.70 +16.50 24.20 2355 ---- 40.60B ---- 40.60B 40.20 +16.40 23.80 2360 ---- 40.00B ---- 40.00B 39.60 +16.20 23.40 2365 ---- 39.40B ---- 39.40B 39.00 +16.00 23.00 2370 ---- 38.90B ---- 38.90B 38.40 +15.70 22.70 2375 ---- 38.30B ---- 38.30B 37.90 +15.60 22.30 2380 ---- 37.80B ---- 37.80B 37.30 +15.30 22.00 2385 ---- 37.30B ---- 37.30B 36.80 +15.20 21.60 2390 ---- 36.80B ---- 36.80B 36.30 +15.00 21.30 2400 ---- 35.80B ---- 35.80B 35.30 +14.60 20.70 5 2410 ---- 34.80B ---- 34.80B 34.30 +14.30 20.00 2420 ---- 33.80B ---- 33.80B 33.30 +13.90 19.40 2425 ---- 33.40B ---- 33.40B 32.90 +13.80 19.10 2430 ---- 32.90B ---- 32.90B 32.40 +13.60 18.80 2440 ---- 32.10B ---- 32.10B 31.50 +13.20 18.30 2450 ---- 31.20B ---- 31.20B 30.70 +12.90 17.80 14 2460 ---- 30.40B ---- 30.40B 29.80 +12.60 17.20 2470 ---- 29.60B ---- 29.60B 29.00 +12.30 16.70 2475 ---- 29.20B ---- 29.20B 28.60 +12.10 16.50 2480 ---- 28.80B ---- 28.80B 28.30 +12.10 16.20 2500 ---- 27.40B ---- 27.40B 26.80 +11.50 15.30 2525 ---- 25.70B ---- 25.70B 25.10 +10.80 14.30 94 39 2550 ---- 24.10B ---- 24.10B 23.50 +10.20 13.30 2575 ---- 22.70B ---- 22.70B 22.10 +9.70 12.40 2600 ---- 21.30B ---- 21.30B 20.70 +9.10 11.60 2625 ---- 20.10B ---- 20.10B 19.50 +8.60 10.90 2650 ---- 18.90B ---- 18.90B 18.40 +8.20 10.20 1 2675 13.50 17.90B 13.50 17.90B 17.30 +7.70 5 9.60 3 2900 ---- 11.00B ---- 11.00B 10.80 +5.10 5.70 2 3000 ---- 9.10B ---- 9.10B 9.10 +4.40 4.70 8 OG OCT24 Gold Option CALL 1425 ---- ---- ---- ---- 610.60 +59.20 551.40 1450 ---- ---- ---- ---- 585.60 +59.20 526.40 1475 ---- ---- ---- ---- 560.60 +59.20 501.40 1500 ---- ---- ---- ---- 535.60 +59.20 476.40 1525 ---- 468.40B ---- 468.40B 510.60 +59.20 451.40 1550 ---- 489.50B ---- 489.50B 485.60 +59.00 426.60 1575 ---- 464.60B ---- 464.60B 460.90 +58.70 402.20 1600 ---- 440.30B ---- 440.30B 436.60 +58.30 378.30 1620 ---- ---- ---- ---- 417.50 +58.10 359.40 1625 ---- 416.10B ---- 416.10B 412.80 +58.00 354.80 1630 ---- ---- ---- ---- 408.00 +57.90 350.10 1640 ---- ---- ---- ---- 398.60 +57.70 340.90 1650 ---- 392.50B ---- 392.50B 389.30 +57.60 331.70 1660 ---- ---- ---- ---- 380.10 +57.40 322.70 1670 ---- 316.00B ---- 316.00B 370.90 +57.20 313.70 1675 ---- 369.30B ---- 369.30B 366.30 +57.10 309.20 1680 ---- 321.00B ---- 321.00B 361.80 +57.00 304.80 1690 ---- 332.20B ---- 331.90B 352.80 +56.80 296.00 1700 ---- 346.60B ---- 346.60B 343.90 +56.60 287.30 1710 ---- 337.70B ---- 337.70B 335.00 +56.30 278.70 1720 ---- 328.80B ---- 328.80B 326.30 +56.10 270.20 1725 ---- 324.50B ---- 324.50B 321.90 +55.90 266.00 1730 ---- 320.10B ---- 320.10B 317.60 +55.70 261.90 1735 ---- 315.70B ---- 315.70B 313.30 +55.60 257.70 1740 ---- 311.40B ---- 311.40B 309.00 +55.40 253.60 1745 ---- 307.20B ---- 307.20B 304.80 +55.30 249.50 1750 ---- 302.90B ---- 302.90B 300.60 +55.10 245.50 1755 ---- 298.70B ---- 298.70B 296.40 +54.90 241.50 1760 ---- 294.50B ---- 294.50B 292.20 +54.70 237.50 1765 ---- 290.30B ---- 290.30B 288.00 +54.50 233.50 1770 ---- 286.10B ---- 286.10B 283.90 +54.30 229.60 1775 ---- 282.00B ---- 282.00B 279.80 +54.10 225.70 1780 ---- 277.90B ---- 277.90B 275.70 +53.80 221.90 1785 ---- 273.90B ---- 273.90B 271.70 +53.60 218.10 1790 ---- 269.80B ---- 269.80B 267.70 +53.40 214.30 1795 ---- 265.80B ---- 265.80B 263.70 +53.10 210.60 1800 ---- 261.90B ---- 261.90B 259.70 +52.80 206.90 1805 ---- 257.90B ---- 257.90B 255.80 +52.60 203.20 1810 ---- 254.00B ---- 254.00B 251.90 +52.30 199.60 1815 ---- 250.20B ---- 250.20B 248.00 +52.00 196.00 1820 ---- 246.30B ---- 246.30B 244.20 +51.70 192.50 1825 ---- 242.50B ---- 242.50B 240.40 +51.40 189.00 1830 ---- 238.80B ---- 238.80B 236.70 +51.20 185.50 1835 ---- 235.00B ---- 235.00B 233.00 +50.90 182.10 1840 ---- 231.30B ---- 231.30B 229.30 +50.50 178.80 1845 ---- 227.70B ---- 227.70B 225.70 +50.30 175.40 1850 ---- 224.00B ---- 223.90B 222.10 +50.00 172.10 1855 ---- 220.50B ---- 220.50B 218.60 +49.70 168.90 1860 ---- 216.90B ---- 216.90B 215.10 +49.40 165.70 1865 ---- 213.40B ---- 213.40B 211.60 +49.10 162.50 1870 ---- 210.00B ---- 210.00B 208.20 +48.80 159.40 1875 ---- 206.50B ---- 206.50B 204.90 +48.50 156.40 1880 ---- 203.20B ---- 203.20B 201.50 +48.20 153.30 1885 ---- 199.80B ---- 199.80B 198.20 +47.80 150.40 1890 ---- 196.50B ---- 196.40B 195.00 +47.60 147.40 1895 ---- 193.30B ---- 193.30B 191.80 +47.30 144.50 1900 ---- 190.10B ---- 190.10B 188.60 +46.90 141.70 1905 ---- 186.90B ---- 186.90B 185.50 +46.60 138.90 1910 ---- 183.80B ---- 183.80B 182.40 +46.20 136.20 1915 ---- 180.70B ---- 180.70B 179.30 +45.80 133.50 1920 ---- 177.70B ---- 177.70B 176.30 +45.50 130.80 1925 ---- 174.70B ---- 174.70B 173.40 +45.20 128.20 1930 ---- 171.70B ---- 171.70B 170.50 +44.80 125.70 1935 ---- 168.80B ---- 168.80B 167.60 +44.40 123.20 1940 ---- 166.00B ---- 166.00B 164.70 +44.00 120.70 1945 ---- 163.10B ---- 163.00B 161.90 +43.60 118.30 1 1950 ---- 160.40B ---- 160.40B 159.20 +43.20 116.00 2 1955 ---- 157.60B ---- 157.50B 156.50 +42.80 113.70 1960 ---- 154.90B ---- 154.80B 153.80 +42.40 111.40 1965 ---- 152.30B ---- 152.30B 151.10 +41.90 109.20 1970 ---- 149.70B ---- 149.70B 148.50 +41.50 107.00 1975 ---- 147.20B ---- 147.20B 146.00 +41.10 104.90 1980 ---- 144.60B ---- 144.60B 143.50 +40.70 102.80 1985 ---- 142.20B ---- 142.20B 141.00 +40.30 100.70 1990 ---- 139.70B ---- 139.70B 138.50 +39.80 98.70 1995 ---- 137.30B ---- 137.20B 136.10 +39.30 96.80 2000 ---- 135.00B ---- 134.90B 133.80 +38.90 94.90 1 2005 ---- 132.70B ---- 132.70B 131.50 +38.50 93.00 1 2010 ---- 130.40B ---- 130.40B 129.20 +38.00 91.20 2015 ---- 128.20B ---- 128.10B 126.90 +37.50 89.40 2020 ---- 126.00B ---- 126.00B 124.80 +37.20 87.60 2025 ---- 123.90B ---- 123.90B 122.60 +36.70 85.90 2030 ---- 121.80B ---- 121.80B 120.50 +36.20 84.30 2035 ---- 119.70B ---- 119.60B 118.40 +35.80 82.60 2040 ---- 117.70B ---- 117.60B 116.40 +35.40 81.00 2045 ---- 115.70B ---- 115.60B 114.50 +35.00 79.50 2050 ---- 113.80B ---- 113.80B 112.50 +34.60 77.90 2055 ---- 111.90B ---- 111.90B 110.60 +34.10 76.50 25 2060 ---- 110.00B ---- 110.00B 108.80 +33.80 75.00 2065 ---- 108.10B ---- 108.00B 107.00 +33.40 73.60 2070 ---- 106.30B ---- 106.30B 105.20 +33.00 72.20 2075 ---- 104.60B ---- 104.60B 103.40 +32.60 70.80 2080 ---- 102.80B ---- 102.80B 101.70 +32.30 69.40 2085 ---- 101.10B ---- 101.10B 100.10 +32.00 68.10 2090 ---- 99.50B ---- 99.50B 98.40 +31.50 66.90 2095 ---- 97.80B ---- 97.70B 96.80 +31.20 65.60 2100 82.60 96.20B 82.60 79.40A 95.30 +30.90 25 64.40 3 147 2105 ---- 94.70B ---- 94.70B 93.70 +30.50 63.20 2110 ---- 93.10B ---- 93.00B 92.20 +30.20 62.00 2115 ---- 91.60B ---- 91.60B 90.70 +29.80 60.90 2120 ---- 90.10B ---- 90.10B 89.30 +29.50 59.80 2125 ---- 88.70B ---- 88.60B 87.80 +29.10 58.70 2130 ---- 87.30B ---- 87.30B 86.40 +28.80 57.60 2135 ---- 85.90B ---- 85.90B 85.00 +28.40 56.60 2140 ---- 84.50B ---- 84.40B 83.70 +28.20 55.50 2145 ---- 83.20B ---- 83.20B 82.40 +27.90 54.50 2150 ---- 81.90B ---- 81.90B 81.10 +27.50 53.60 2155 ---- 80.60B ---- 80.60B 79.80 +27.20 52.60 2160 ---- 79.30B ---- 79.30B 78.50 +26.80 51.70 2165 ---- 78.10B ---- 78.10B 77.30 +26.50 50.80 2170 ---- 76.90B ---- 76.90B 76.10 +26.20 49.90 2175 ---- 75.70B ---- 75.70B 74.90 +25.90 49.00 2180 ---- 74.50B ---- 74.40B 73.80 +25.60 48.20 2185 ---- 73.40B ---- 73.40B 72.70 +25.30 47.40 2190 ---- 72.20B ---- 72.20B 71.60 +25.10 46.50 2195 ---- 71.10B ---- 71.10B 70.50 +24.80 45.70 2200 ---- 70.10B ---- 70.00B 69.40 +24.40 45.00 1 2205 ---- 69.00B ---- 69.00B 68.40 +24.20 44.20 2210 ---- 68.00B ---- 67.90B 67.40 +23.90 43.50 2215 ---- 66.90B ---- 66.80B 66.40 +23.70 42.70 2220 ---- 65.90B ---- 65.80B 65.40 +23.40 42.00 2225 ---- 65.00B ---- 65.00B 64.50 +23.20 41.30 1 2230 ---- 64.00B ---- 63.90B 63.50 +22.90 40.60 2235 ---- 63.10B ---- 63.10B 62.60 +22.70 39.90 2240 ---- 62.10B ---- 62.00B 61.70 +22.40 39.30 2245 ---- 61.20B ---- 61.10B 60.80 +22.20 38.60 2250 ---- 60.30B ---- 60.20B 59.90 +21.90 38.00 1 2255 ---- 59.40B ---- 59.30B 59.10 +21.70 37.40 2260 ---- 58.60B ---- 58.60B 58.20 +21.40 36.80 1 2265 ---- 57.70B ---- 57.60B 57.40 +21.20 36.20 2270 ---- 56.90B ---- 56.80B 56.60 +21.00 35.60 2275 ---- 56.10B ---- 56.00B 55.70 +20.70 35.00 2280 ---- 55.30B ---- 55.20B 54.90 +20.40 34.50 2285 ---- 54.50B ---- 54.40B 54.20 +20.30 33.90 2290 ---- 53.70B ---- 53.60B 53.40 +20.00 33.40 2295 ---- 53.00B ---- 53.00B 52.60 +19.80 32.80 2300 ---- 52.20B ---- 52.20B 51.90 +19.60 32.30 2305 ---- 51.50B ---- 51.50B 51.10 +19.30 31.80 2310 ---- 50.70B ---- 50.70B 50.40 +19.10 31.30 2315 ---- 50.00B ---- 50.00B 49.70 +18.90 30.80 2320 ---- 49.30B ---- 49.30B 48.90 +18.50 30.40 2325 ---- 48.70B ---- 48.70B 48.20 +18.30 29.90 2330 ---- 48.00B ---- 48.00B 47.60 +18.10 29.50 2335 ---- 47.30B ---- 47.30B 46.90 +17.90 29.00 2340 ---- 46.70B ---- 46.70B 46.20 +17.60 28.60 2345 ---- 46.00B ---- 46.00B 45.60 +17.50 28.10 2350 ---- 45.40B ---- 45.40B 44.90 +17.20 27.70 2355 ---- 44.80B ---- 44.70B 44.30 +17.00 27.30 2360 ---- 44.20B ---- 44.20B 43.70 +16.80 26.90 2365 ---- 43.60B ---- 43.60B 43.10 +16.60 26.50 2370 ---- 43.00B ---- 43.00B 42.50 +16.40 26.10 2375 ---- 42.40B ---- 42.40B 41.90 +16.20 25.70 2380 ---- 41.90B ---- 41.90B 41.40 +16.10 25.30 2385 ---- 41.30B ---- 41.30B 40.80 +15.80 25.00 2390 ---- 40.80B ---- 40.80B 40.30 +15.70 24.60 2400 ---- 39.70B ---- 39.70B 39.20 +15.30 23.90 2410 ---- 38.70B ---- 38.70B 38.20 +15.00 23.20 2420 ---- 37.70B ---- 37.70B 37.20 +14.60 22.60 2425 ---- 37.20B ---- 37.20B 36.70 +14.50 22.20 2430 ---- 36.70B ---- 36.70B 36.30 +14.40 21.90 2440 ---- 35.80B ---- 35.80B 35.40 +14.10 21.30 2450 ---- 34.90B ---- 34.90B 34.50 +13.80 20.70 2460 ---- 34.00B ---- 34.00B 33.60 +13.50 20.10 2470 ---- 33.20B ---- 33.10B 32.80 +13.20 19.60 2475 ---- 32.80B ---- 32.80B 32.40 +13.10 19.30 2480 ---- 32.30B ---- 32.30B 32.00 +12.90 19.10 2500 ---- 30.80B ---- 30.80B 30.40 +12.30 15 18.10 59 154 2525 ---- 29.00B ---- 29.00B 28.60 +11.70 16.90 2550 ---- 27.30B ---- 27.30B 27.00 +11.20 15.80 2575 ---- 25.70B ---- 25.70B 25.50 +10.70 14.80 2600 ---- 24.30B ---- 24.30B 24.00 +10.10 13.90 141 2625 ---- 22.90B ---- 22.90B 22.70 +9.60 13.10 2650 ---- 21.70B ---- 21.70B 21.50 +9.20 48 12.30 110 110 2675 ---- 20.50B ---- 20.50B 20.30 +8.70 11.60 3000 10.40 11.20 10.40 11.10A 10.80 +5.00 10 5.80 500 3500 ---- 5.10B ---- 5.10B 5.10 +2.50 2.60 7 4000 ---- 2.80B ---- 2.80B 3.00 +1.50 1.50 OG NOV24 Gold Option CALL 1450 ---- ---- ---- ---- 603.90 +59.30 544.60 1475 ---- ---- ---- ---- 578.90 +59.30 519.60 1500 ---- ---- ---- ---- 553.90 +59.30 494.60 1525 ---- 523.70B ---- 523.70B 528.90 +59.30 469.60 1550 ---- 507.90B ---- 507.90B 503.90 +59.10 444.80 1575 ---- 483.00B ---- 483.00B 479.20 +58.70 420.50 1600 ---- 458.70B ---- 458.70B 455.00 +58.40 396.60 1625 ---- 434.60B ---- 434.60B 431.20 +58.10 373.10 1640 ---- ---- ---- ---- 417.10 +57.80 359.30 1650 ---- 411.00B ---- 411.00B 407.80 +57.70 350.10 1 1660 ---- ---- ---- ---- 398.60 +57.50 341.10 1670 ---- 334.20B ---- 334.20B 389.40 +57.30 332.10 1675 ---- 387.80B ---- 387.80B 384.90 +57.20 327.70 1680 ---- 339.40B ---- 339.40B 380.30 +57.10 323.20 1690 ---- 350.50B ---- 350.10B 371.30 +56.80 314.50 1700 ---- 365.10B ---- 365.10B 362.40 +56.60 305.80 1710 ---- 356.20B ---- 356.20B 353.60 +56.40 297.20 1720 ---- 347.40B ---- 347.40B 344.80 +56.10 288.70 1725 ---- 343.00B ---- 343.00B 340.50 +56.00 284.50 1730 ---- 338.60B ---- 338.60B 336.10 +55.80 280.30 1740 ---- 330.00B ---- 330.00B 327.60 +55.60 272.00 1745 ---- 325.70B ---- 325.70B 323.30 +55.40 267.90 1750 ---- 321.40B ---- 321.40B 319.10 +55.30 263.80 1755 ---- 317.20B ---- 317.20B 314.90 +55.10 259.80 1760 ---- 313.00B ---- 313.00B 310.70 +54.90 255.80 1765 ---- 308.80B ---- 308.80B 306.50 +54.70 251.80 1770 ---- 304.60B ---- 304.60B 302.40 +54.50 247.90 1775 ---- 300.50B ---- 300.50B 298.30 +54.30 244.00 1780 ---- 296.40B ---- 296.40B 294.20 +54.10 240.10 1785 ---- 292.30B ---- 292.30B 290.20 +53.90 236.30 1790 ---- 288.30B ---- 288.30B 286.10 +53.60 232.50 1795 ---- 284.30B ---- 284.30B 282.20 +53.50 228.70 1800 ---- 280.30B ---- 280.30B 278.20 +53.20 225.00 1805 ---- 276.30B ---- 276.30B 274.30 +53.00 221.30 1810 ---- 272.40B ---- 272.40B 270.40 +52.80 217.60 1815 ---- 268.50B ---- 268.50B 266.50 +52.50 214.00 1820 ---- 264.60B ---- 264.60B 262.70 +52.30 210.40 1825 ---- 260.80B ---- 260.80B 258.90 +52.00 206.90 1830 ---- 257.00B ---- 257.00B 255.10 +51.70 203.40 1835 ---- 253.30B ---- 253.30B 251.40 +51.50 199.90 1840 ---- 249.50B ---- 249.50B 247.70 +51.20 196.50 1845 ---- 245.80B ---- 245.80B 244.00 +50.90 193.10 1850 ---- 242.20B ---- 242.20B 240.40 +50.60 189.80 1855 ---- 238.60B ---- 238.60B 236.80 +50.30 186.50 1860 ---- 235.00B ---- 235.00B 233.20 +50.00 183.20 1865 ---- 231.40B ---- 231.40B 229.70 +49.70 180.00 1870 ---- 227.90B ---- 227.90B 226.20 +49.40 176.80 1875 ---- 224.40B ---- 224.30B 222.80 +49.10 173.70 1880 ---- 221.00B ---- 221.00B 219.40 +48.80 170.60 1885 ---- 217.60B ---- 217.60B 216.00 +48.50 167.50 1890 ---- 214.30B ---- 214.30B 212.70 +48.20 164.50 1895 ---- 210.90B ---- 210.90B 209.40 +47.90 161.50 1900 ---- 207.70B ---- 207.70B 206.10 +47.50 158.60 1905 ---- 204.40B ---- 204.40B 202.90 +47.20 155.70 1910 ---- 201.20B ---- 201.20B 199.70 +46.80 152.90 1915 ---- 198.10B ---- 198.10B 196.60 +46.50 150.10 1920 ---- 195.00B ---- 195.00B 193.50 +46.20 147.30 1925 ---- 191.90B ---- 191.90B 190.40 +45.80 144.60 1930 ---- 188.90B ---- 188.90B 187.40 +45.40 142.00 1935 ---- 185.90B ---- 185.90B 184.40 +45.00 139.40 1940 ---- 182.90B ---- 182.90B 181.50 +44.70 136.80 1945 ---- 180.00B ---- 180.00B 178.60 +44.30 134.30 1950 ---- 177.10B ---- 177.00B 175.70 +43.90 131.80 1955 ---- 174.30B ---- 174.30B 172.90 +43.60 129.30 1960 ---- 171.50B ---- 171.50B 170.20 +43.30 126.90 1965 ---- 168.80B ---- 168.80B 167.40 +42.80 124.60 1970 ---- 166.10B ---- 166.10B 164.70 +42.40 122.30 1975 ---- 163.40B ---- 163.40B 162.10 +42.10 120.00 1980 ---- 160.80B ---- 160.80B 159.50 +41.70 117.80 1985 ---- 158.20B ---- 158.20B 156.90 +41.30 115.60 1990 ---- 155.70B ---- 155.70B 154.40 +41.00 113.40 1995 ---- 153.20B ---- 153.20B 151.90 +40.60 111.30 2000 ---- 150.70B ---- 150.70B 149.50 +40.20 109.30 2005 ---- 148.30B ---- 148.30B 147.10 +39.80 107.30 2010 ---- 145.90B ---- 145.90B 144.70 +39.40 105.30 2015 ---- 143.60B ---- 143.50B 142.40 +39.00 103.40 2020 ---- 141.30B ---- 141.20B 140.10 +38.60 101.50 2025 ---- 139.00B ---- 139.00B 137.90 +38.30 99.60 16 16 2030 ---- 136.80B ---- 136.70B 135.70 +37.90 97.80 2035 ---- 134.60B ---- 134.50B 133.50 +37.50 96.00 2040 ---- 132.40B ---- 132.40B 131.40 +37.20 94.20 2045 ---- 130.30B ---- 130.30B 129.30 +36.80 92.50 2050 ---- 128.30B ---- 128.30B 127.30 +36.40 90.90 18 18 2055 ---- 126.20B ---- 126.20B 125.30 +36.10 89.20 2060 ---- 124.20B ---- 124.20B 123.30 +35.70 87.60 2065 ---- 122.30B ---- 122.30B 121.30 +35.30 86.00 2070 ---- 120.30B ---- 120.30B 119.40 +34.90 84.50 2075 ---- 118.40B ---- 118.40B 117.50 +34.50 83.00 2080 ---- 116.60B ---- 116.60B 115.70 +34.20 81.50 2085 ---- 114.80B ---- 114.70B 113.90 +33.80 80.10 2090 ---- 113.00B ---- 112.90B 112.10 +33.40 78.70 2095 ---- 111.20B ---- 111.20B 110.30 +33.00 77.30 2100 ---- 109.50B ---- 109.40B 108.60 +32.70 75.90 100 2105 ---- 107.80B ---- 107.70B 106.90 +32.30 74.60 2110 ---- 106.10B ---- 106.00B 105.30 +32.00 73.30 2115 ---- 104.50B ---- 104.50B 103.70 +31.70 72.00 2120 ---- 102.90B ---- 102.90B 102.10 +31.30 70.80 2125 ---- 101.30B ---- 101.20B 100.50 +30.90 69.60 2130 ---- 99.80B ---- 99.80B 99.00 +30.60 68.40 2135 ---- 98.30B ---- 98.20B 97.50 +30.30 67.20 2140 ---- 96.80B ---- 96.70B 96.00 +29.90 66.10 2145 ---- 95.30B ---- 95.30B 94.50 +29.50 65.00 2150 ---- 93.90B ---- 93.80B 93.10 +29.20 63.90 630 2155 ---- 92.50B ---- 92.50B 91.70 +28.90 62.80 2160 ---- 91.10B ---- 91.10B 90.40 +28.60 61.80 2165 ---- 89.80B ---- 89.80B 89.00 +28.30 60.70 2170 ---- 88.40B ---- 88.30B 87.70 +28.00 59.70 2175 ---- 87.10B ---- 87.10B 86.40 +27.60 58.80 2180 ---- 85.80B ---- 85.80B 85.20 +27.40 57.80 2185 ---- 84.60B ---- 84.60B 83.90 +27.10 56.80 2190 ---- 83.40B ---- 83.40B 82.70 +26.80 55.90 2195 ---- 82.10B ---- 82.10B 81.50 +26.50 55.00 2200 ---- 81.00B ---- 81.00B 80.30 +26.20 54.10 2205 ---- 79.80B ---- 79.80B 79.20 +26.00 53.20 2210 ---- 78.70B ---- 78.70B 78.10 +25.70 52.40 2215 ---- 77.50B ---- 77.50B 77.00 +25.40 51.60 2220 ---- 76.40B ---- 76.40B 75.90 +25.20 50.70 2225 ---- 75.30B ---- 75.30B 74.80 +24.90 49.90 2230 ---- 74.30B ---- 74.20B 73.80 +24.70 49.10 2235 ---- 73.20B ---- 73.20B 72.70 +24.30 48.40 2240 ---- 72.20B ---- 72.10B 71.70 +24.10 47.60 2245 ---- 71.20B ---- 71.10B 70.70 +23.90 46.80 2250 ---- 70.20B ---- 70.10B 69.80 +23.70 46.10 2255 ---- 69.20B ---- 69.10B 68.80 +23.40 45.40 2260 ---- 68.30B ---- 68.30B 67.90 +23.20 44.70 2265 ---- 67.30B ---- 67.20B 66.90 +22.90 44.00 2270 ---- 66.40B ---- 66.40B 66.00 +22.70 43.30 2275 ---- 65.50B ---- 65.40B 65.10 +22.40 42.70 2280 ---- 64.60B ---- 64.60B 64.30 +22.30 42.00 2285 ---- 63.70B ---- 63.60B 63.40 +22.00 41.40 2290 ---- 62.90B ---- 62.90B 62.60 +21.80 40.80 2295 ---- 62.00B ---- 62.00B 61.70 +21.50 40.20 2300 60.70 61.20B 60.70 61.20B 60.90 +21.30 7 39.60 2305 ---- 60.40B ---- 60.30B 60.10 +21.10 39.00 2310 ---- 59.60B ---- 59.60B 59.30 +20.90 38.40 2315 ---- 58.80B ---- 58.70B 58.50 +20.60 37.90 2320 ---- 58.00B ---- 57.90B 57.70 +20.40 37.30 2325 ---- 57.20B ---- 57.20B 57.00 +20.20 36.80 2330 ---- 56.50B ---- 56.40B 56.20 +20.00 36.20 2335 ---- 55.70B ---- 55.70B 55.50 +19.80 35.70 2340 ---- 55.00B ---- 55.00B 54.80 +19.60 35.20 2345 ---- 54.30B ---- 54.30B 54.10 +19.40 34.70 2350 ---- 53.60B ---- 53.60B 53.40 +19.20 34.20 2355 ---- 52.90B ---- 52.90B 52.70 +19.00 33.70 2360 ---- 52.20B ---- 52.20B 52.00 +18.80 33.20 2365 ---- 51.50B ---- 51.50B 51.40 +18.60 32.80 2370 ---- 50.90B ---- 50.80B 50.70 +18.40 32.30 2375 ---- 50.20B ---- 50.20B 50.10 +18.20 31.90 2380 ---- 49.60B ---- 49.60B 49.40 +18.00 31.40 2385 ---- 49.00B ---- 49.00B 48.80 +17.80 31.00 2390 ---- 48.40B ---- 48.40B 48.20 +17.70 30.50 2395 ---- 47.80B ---- 47.80B 47.60 +17.50 30.10 2400 47.60 47.60 47.60 47.60 47.00 +17.30 5 29.70 2410 ---- 46.00B ---- 46.00B 45.80 +16.90 28.90 2420 ---- 44.90B ---- 44.90B 44.70 +16.60 28.10 2425 ---- 44.30B ---- 44.30B 44.10 +16.40 27.70 2430 ---- 43.80B ---- 43.80B 43.60 +16.30 27.30 2440 ---- 42.70B ---- 42.70B 42.60 +16.00 26.60 2450 ---- 41.70B ---- 41.70B 41.50 +15.60 25.90 2460 ---- 40.70B ---- 40.70B 40.50 +15.30 25.20 2470 ---- 39.70B ---- 39.70B 39.60 +15.00 24.60 2475 ---- 39.30B ---- 39.30B 39.10 +14.90 24.20 2480 ---- 38.80B ---- 38.70B 38.70 +14.80 23.90 2490 ---- 37.90B ---- 37.80B 37.80 +14.50 23.30 2500 ---- 37.00B ---- 37.00B 36.90 +14.20 22.70 2525 ---- 34.90B ---- 34.90B 34.90 +13.60 21.30 2550 ---- 33.00B ---- 33.00B 33.00 +12.90 20.10 2575 ---- 31.20B ---- 31.20B 31.20 +12.30 18.90 2600 ---- 29.50B ---- 29.40B 29.60 +11.80 17.80 2625 ---- 27.90B ---- 27.90B 28.10 +11.20 16.90 2650 ---- 26.50B ---- 26.50B 26.80 +10.80 16.00 2675 ---- 25.10B ---- 25.10B 25.50 +10.40 15.10 2700 ---- 23.80B ---- 23.80B 24.30 +9.90 14.40 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1103.90 +59.30 1044.60 975 ---- ---- ---- ---- 1078.90 +59.30 1019.60 1000 ---- ---- ---- ---- 1053.90 +59.30 994.60 1025 ---- ---- ---- ---- 1028.90 +59.30 969.60 1050 ---- ---- ---- ---- 1003.90 +59.30 944.60 1075 ---- ---- ---- ---- 978.90 +59.30 919.60 1100 ---- ---- ---- ---- 953.90 +59.30 894.60 1125 ---- ---- ---- ---- 928.90 +59.30 869.60 1130 ---- ---- ---- ---- 923.90 +59.30 864.60 1140 ---- ---- ---- ---- 913.90 +59.30 854.60 1150 ---- ---- ---- ---- 903.90 +59.30 844.60 1160 ---- ---- ---- ---- 893.90 +59.30 834.60 1170 ---- ---- ---- ---- 883.90 +59.30 824.60 1175 ---- ---- ---- ---- 878.90 +59.30 819.60 1180 ---- ---- ---- ---- 873.90 +59.30 814.60 1190 ---- ---- ---- ---- 863.90 +59.30 804.60 1200 ---- ---- ---- ---- 853.90 +59.30 794.60 1210 ---- ---- ---- ---- 843.90 +59.30 784.60 1220 ---- ---- ---- ---- 833.90 +59.30 774.60 1225 ---- ---- ---- ---- 828.90 +59.30 769.60 1230 ---- ---- ---- ---- 823.90 +59.30 764.60 1235 ---- ---- ---- ---- 818.90 +59.30 759.60 1240 ---- ---- ---- ---- 813.90 +59.30 754.60 1245 ---- ---- ---- ---- 808.90 +59.30 749.60 1250 ---- ---- ---- ---- 803.90 +59.30 744.60 1255 ---- ---- ---- ---- 798.90 +59.30 739.60 1260 ---- ---- ---- ---- 793.90 +59.30 734.60 1265 ---- ---- ---- ---- 788.90 +59.30 729.60 1270 ---- ---- ---- ---- 783.90 +59.30 724.60 1275 ---- ---- ---- ---- 778.90 +59.30 719.60 1280 ---- ---- ---- ---- 773.90 +59.30 714.60 1285 ---- ---- ---- ---- 768.90 +59.30 709.60 1290 ---- ---- ---- ---- 763.90 +59.30 704.60 1295 ---- ---- ---- ---- 758.90 +59.30 699.60 1300 ---- ---- ---- ---- 753.90 +59.30 694.60 1305 ---- ---- ---- ---- 748.90 +59.30 689.60 1310 ---- ---- ---- ---- 743.90 +59.30 684.60 1315 ---- ---- ---- ---- 738.90 +59.30 679.60 1320 ---- ---- ---- ---- 733.90 +59.30 674.60 1325 ---- ---- ---- ---- 728.90 +59.30 669.60 1330 ---- ---- ---- ---- 723.90 +59.30 664.60 1335 ---- ---- ---- ---- 718.90 +59.30 659.60 1340 ---- ---- ---- ---- 713.90 +59.30 654.60 1345 ---- ---- ---- ---- 708.90 +59.30 649.60 1350 ---- ---- ---- ---- 703.90 +59.30 644.60 1355 ---- ---- ---- ---- 698.90 +59.30 639.60 1360 ---- ---- ---- ---- 693.90 +59.30 634.60 1365 ---- ---- ---- ---- 688.90 +59.30 629.60 1370 ---- ---- ---- ---- 683.90 +59.30 624.60 1375 ---- ---- ---- ---- 678.90 +59.30 619.60 1380 ---- ---- ---- ---- 673.90 +59.30 614.60 1385 ---- ---- ---- ---- 668.90 +59.30 609.60 1390 ---- ---- ---- ---- 663.90 +59.30 604.60 1395 ---- ---- ---- ---- 658.90 +59.30 599.60 1400 ---- ---- ---- ---- 653.90 +59.30 594.60 1405 ---- ---- ---- ---- 648.90 +59.30 589.60 1410 ---- ---- ---- ---- 643.90 +59.30 584.60 1415 ---- ---- ---- ---- 638.90 +59.30 579.60 1420 ---- ---- ---- ---- 633.90 +59.30 574.60 1425 ---- ---- ---- ---- 628.90 +59.30 569.60 1430 ---- ---- ---- ---- 623.90 +59.30 564.60 1435 ---- ---- ---- ---- 618.90 +59.30 559.60 1440 ---- ---- ---- ---- 613.90 +59.30 554.60 1445 ---- ---- ---- ---- 608.90 +59.30 549.60 1450 ---- ---- ---- ---- 603.90 +59.30 544.60 1455 ---- ---- ---- ---- 598.90 +59.30 539.60 1460 ---- ---- ---- ---- 593.90 +59.30 534.60 1465 ---- ---- ---- ---- 588.90 +59.30 529.60 1470 ---- ---- ---- ---- 583.90 +59.30 524.60 1475 ---- ---- ---- ---- 578.90 +59.30 519.60 1480 ---- ---- ---- ---- 573.90 +59.30 514.60 1485 ---- ---- ---- ---- 568.90 +59.30 509.60 1490 ---- ---- ---- ---- 563.90 +59.30 504.60 1495 ---- ---- ---- ---- 558.90 +59.30 499.60 1500 ---- 496.30B ---- 496.30B 553.90 +59.30 494.60 1505 ---- ---- ---- ---- 548.90 +59.30 489.60 1510 ---- ---- ---- ---- 543.90 +59.30 484.60 1515 ---- ---- ---- ---- 538.90 +59.30 479.60 1520 ---- ---- ---- ---- 533.90 +59.30 474.60 1525 ---- 532.80B ---- 532.80B 528.90 +59.20 469.70 1530 ---- ---- ---- ---- 523.90 +59.20 464.70 1535 ---- ---- ---- ---- 518.90 +59.10 459.80 1540 ---- ---- ---- ---- 513.90 +59.00 454.90 1545 ---- ---- ---- ---- 509.00 +59.00 450.00 1550 ---- 507.80B ---- 507.80B 504.00 +58.90 445.10 1555 ---- ---- ---- ---- 499.10 +58.80 440.30 1560 ---- ---- ---- ---- 494.20 +58.70 435.50 1565 ---- ---- ---- ---- 489.30 +58.70 430.60 1570 ---- ---- ---- ---- 484.40 +58.60 425.80 1575 ---- 483.10B ---- 483.10B 479.60 +58.50 421.10 1580 ---- ---- ---- ---- 474.80 +58.50 416.30 1585 ---- ---- ---- ---- 469.90 +58.40 411.50 1590 ---- ---- ---- ---- 465.10 +58.30 406.80 1595 ---- ---- ---- ---- 460.30 +58.20 402.10 1600 ---- 459.00B ---- 459.00B 455.60 +58.20 397.40 1605 ---- ---- ---- ---- 450.80 +58.10 392.70 1610 ---- ---- ---- ---- 446.10 +58.00 388.10 1615 ---- ---- ---- ---- 441.30 +57.90 383.40 1620 ---- ---- ---- ---- 436.60 +57.80 378.80 1625 ---- 435.10B ---- 435.10B 432.00 +57.80 374.20 1630 ---- ---- ---- ---- 427.30 +57.70 369.60 1635 ---- ---- ---- ---- 422.60 +57.60 365.00 1640 ---- ---- ---- ---- 418.00 +57.50 360.50 1645 ---- ---- ---- ---- 413.40 +57.40 356.00 1650 ---- 411.80B ---- 411.80B 408.80 +57.30 351.50 1655 ---- ---- ---- ---- 404.20 +57.20 347.00 1660 ---- 347.60B ---- 347.60B 399.70 +57.20 342.50 1665 ---- 349.40B ---- 349.40B 395.10 +57.00 338.10 1670 ---- 356.20B ---- 356.10B 390.60 +56.90 333.70 1675 ---- 389.00B ---- 389.00B 386.10 +56.80 329.30 1 1680 ---- 375.20B ---- 375.20B 381.60 +56.70 324.90 1685 ---- 377.30B ---- 377.30B 377.20 +56.60 320.60 1690 ---- 375.50B ---- 375.50B 372.80 +56.50 316.30 1695 ---- 370.90B ---- 370.90B 368.30 +56.30 312.00 1700 ---- 366.60B ---- 366.60B 363.90 +56.20 307.70 1705 ---- 362.20B ---- 362.20B 359.60 +56.20 303.40 1710 ---- 357.70B ---- 357.70B 355.20 +56.00 299.20 1715 ---- 353.30B ---- 353.30B 350.90 +55.90 295.00 1720 ---- 349.00B ---- 349.00B 346.60 +55.70 290.90 1725 ---- 344.60B ---- 344.60B 342.30 +55.60 286.70 1730 ---- 340.30B ---- 340.30B 338.10 +55.50 282.60 1735 ---- 336.10B ---- 336.10B 333.80 +55.30 278.50 1740 ---- 331.80B ---- 331.80B 329.60 +55.10 274.50 1745 ---- 327.70B ---- 327.70B 325.40 +54.90 270.50 1750 ---- 323.40B ---- 323.40B 321.30 +54.80 266.50 1755 ---- 319.20B ---- 319.20B 317.10 +54.60 262.50 1760 ---- 315.10B ---- 315.10B 313.00 +54.40 258.60 1765 ---- 311.00B ---- 311.00B 308.90 +54.20 254.70 1770 ---- 306.90B ---- 306.90B 304.90 +54.10 250.80 1775 ---- 302.80B ---- 302.80B 300.90 +53.90 247.00 1780 ---- 298.80B ---- 298.80B 296.80 +53.60 243.20 1785 ---- 294.80B ---- 294.80B 292.90 +53.40 239.50 1790 ---- 290.90B ---- 290.90B 288.90 +53.20 235.70 1795 ---- 286.80B ---- 286.80B 285.00 +53.00 232.00 1800 ---- 282.90B ---- 282.90B 281.10 +52.70 228.40 1805 ---- 279.00B ---- 279.00B 277.30 +52.50 224.80 1810 ---- 275.20B ---- 275.20B 273.40 +52.20 221.20 1815 ---- 271.40B ---- 271.40B 269.60 +51.90 217.70 1820 ---- 267.60B ---- 267.60B 265.90 +51.80 214.10 1825 ---- 263.80B ---- 263.80B 262.20 +51.50 210.70 1830 ---- 260.20B ---- 260.20B 258.50 +51.30 207.20 1835 ---- 256.40B ---- 256.40B 254.80 +50.90 203.90 1840 ---- 252.80B ---- 252.70B 251.20 +50.70 200.50 1845 ---- 249.20B ---- 249.20B 247.60 +50.40 197.20 1850 ---- 245.50B ---- 245.50B 244.00 +50.10 193.90 1855 ---- 242.00B ---- 242.00B 240.50 +49.80 190.70 1860 ---- 238.50B ---- 238.50B 237.00 +49.50 187.50 1865 ---- 235.00B ---- 235.00B 233.50 +49.20 184.30 1870 ---- 231.60B ---- 231.50B 230.10 +48.90 181.20 1875 ---- 228.20B ---- 228.10B 226.70 +48.60 178.10 1880 ---- 224.80B ---- 224.80B 223.40 +48.30 175.10 1885 ---- 221.50B ---- 221.40B 220.10 +48.00 172.10 1890 ---- 218.20B ---- 218.10B 216.80 +47.70 169.10 1895 ---- 214.90B ---- 214.90B 213.60 +47.40 166.20 1900 ---- 211.70B ---- 211.70B 210.40 +47.10 163.30 1905 ---- 208.60B ---- 208.60B 207.20 +46.70 160.50 1910 ---- 205.40B ---- 205.40B 204.10 +46.40 157.70 1915 ---- 202.30B ---- 202.30B 201.00 +46.10 154.90 1920 ---- 199.30B ---- 199.30B 198.00 +45.80 152.20 1925 ---- 196.20B ---- 196.20B 195.00 +45.40 149.60 1930 ---- 193.30B ---- 193.30B 192.00 +45.10 146.90 1935 ---- 190.30B ---- 190.30B 189.10 +44.70 144.40 1940 ---- 187.40B ---- 187.40B 186.20 +44.40 141.80 1945 ---- 184.60B ---- 184.60B 183.30 +44.00 139.30 1950 ---- 181.70B ---- 181.70B 180.50 +43.60 276 136.90 1 1955 ---- 179.00B ---- 179.00B 177.80 +43.40 134.40 1960 ---- 176.20B ---- 176.10B 175.00 +42.90 132.10 1965 ---- 173.50B ---- 173.40B 172.30 +42.60 129.70 100 1970 ---- 170.80B ---- 170.80B 169.70 +42.30 127.40 1975 ---- 168.20B ---- 168.20B 167.10 +41.90 125.20 1980 ---- 165.60B ---- 165.60B 164.50 +41.50 123.00 1985 ---- 163.00B ---- 163.00B 162.00 +41.20 120.80 1 1990 ---- 160.50B ---- 160.50B 159.50 +40.90 118.60 1995 ---- 158.10B ---- 158.10B 157.00 +40.40 116.60 2000 151.20 155.60B 151.20 155.60B 154.60 +40.10 1 114.50 333 2005 ---- 153.20B ---- 153.20B 152.20 +39.70 112.50 2010 ---- 150.90B ---- 150.80B 149.90 +39.40 110.50 1 2015 ---- 148.60B ---- 148.50B 147.60 +39.00 108.60 2020 ---- 146.30B ---- 146.20B 145.30 +38.60 106.70 1 2025 110.60 144.20B 110.10 144.20B 143.10 +38.30 50 104.80 425 850 2030 ---- 141.90B ---- 141.90B 140.90 +37.90 103.00 2035 ---- 139.60B ---- 139.60B 138.70 +37.50 101.20 2040 ---- 137.50B ---- 137.50B 136.60 +37.20 99.40 2045 ---- 135.40B ---- 135.40B 134.50 +36.80 97.70 2050 ---- 133.40B ---- 133.40B 132.50 +36.50 281 96.00 19 61 2055 ---- 131.40B ---- 131.40B 130.50 +36.10 94.40 2060 ---- 129.30B ---- 129.30B 128.50 +35.70 92.80 4 2065 ---- 127.40B ---- 127.40B 126.50 +35.30 91.20 2070 ---- 125.40B ---- 125.40B 124.60 +34.90 89.70 10 2075 ---- 123.60B ---- 123.50B 122.70 +34.60 88.10 2080 ---- 121.70B ---- 121.70B 120.90 +34.30 86.60 19 2085 ---- 119.90B ---- 119.80B 119.10 +33.90 85.20 1 2090 ---- 118.10B ---- 118.00B 117.30 +33.50 83.80 12 2095 ---- 116.30B ---- 116.30B 115.60 +33.20 82.40 2100 108.50 114.60B 108.50 114.50B 113.80 +32.80 1 81.00 478 2105 ---- 112.90B ---- 112.80B 112.20 +32.50 79.70 2110 ---- 111.20B ---- 111.20B 110.50 +32.20 78.30 2115 ---- 109.60B ---- 109.60B 108.90 +31.90 77.00 2120 ---- 108.00B ---- 108.00B 107.30 +31.50 75.80 2125 ---- 106.40B ---- 106.40B 105.70 +31.10 74.60 2130 ---- 104.90B ---- 104.80B 104.20 +30.90 73.30 2135 ---- 103.30B ---- 103.30B 102.70 +30.50 72.20 2140 ---- 101.80B ---- 101.80B 101.20 +30.20 71.00 2145 ---- 100.40B ---- 100.30B 99.70 +29.80 69.90 2150 ---- 98.90B ---- 98.90B 98.30 +29.60 68.70 601 2155 ---- 97.50B ---- 97.40B 96.90 +29.30 67.60 2160 ---- 96.10B ---- 96.00B 95.50 +28.90 66.60 2165 ---- 94.80B ---- 94.80B 94.20 +28.70 65.50 2170 ---- 93.40B ---- 93.40B 92.90 +28.40 64.50 2175 ---- 92.10B ---- 92.10B 91.60 +28.10 63.50 2180 ---- 90.80B ---- 90.80B 90.30 +27.80 62.50 2185 ---- 89.60B ---- 89.60B 89.00 +27.50 61.50 2190 ---- 88.30B ---- 88.30B 87.80 +27.20 60.60 2195 ---- 87.10B ---- 87.10B 86.60 +27.00 59.60 2200 ---- 85.90B ---- 85.90B 85.40 +26.70 58.70 1 1022 2205 ---- 84.70B ---- 84.70B 84.20 +26.40 57.80 2210 ---- 83.50B ---- 83.40B 83.10 +26.10 57.00 2215 ---- 82.40B ---- 82.40B 82.00 +25.90 56.10 2220 ---- 81.30B ---- 81.30B 80.80 +25.60 55.20 2225 ---- 80.20B ---- 80.10B 79.80 +25.40 54.40 1 2230 ---- 79.10B ---- 79.00B 78.70 +25.10 53.60 2235 ---- 78.00B ---- 78.00B 77.60 +24.80 52.80 2240 ---- 77.00B ---- 76.90B 76.60 +24.60 52.00 2245 ---- 76.00B ---- 76.00B 75.60 +24.40 51.20 2250 76.00 76.00 75.00 75.00 74.60 +24.10 2 50.50 2255 ---- 74.00B ---- 74.00B 73.60 +23.90 49.70 2260 ---- 73.00B ---- 73.00B 72.70 +23.70 49.00 2265 ---- 72.00B ---- 71.90B 71.70 +23.40 48.30 2270 ---- 71.10B ---- 70.90B 70.80 +23.20 47.60 2275 ---- 70.20B ---- 70.20B 69.90 +23.00 46.90 40 2280 ---- 69.20B ---- 69.10B 69.00 +22.80 46.20 2285 ---- 68.40B ---- 68.40B 68.10 +22.50 45.60 2290 ---- 67.50B ---- 67.50B 67.20 +22.30 44.90 2295 ---- 66.60B ---- 66.60B 66.40 +22.10 44.30 2300 ---- 65.80B ---- 65.80B 65.50 +21.90 43.60 617 2305 ---- 64.90B ---- 64.80B 64.70 +21.70 43.00 2310 ---- 64.10B ---- 64.00B 63.90 +21.50 42.40 2315 ---- 63.30B ---- 63.20B 63.10 +21.30 41.80 2320 ---- 62.50B ---- 62.40B 62.30 +21.00 41.30 2325 ---- 61.70B ---- 61.60B 61.50 +20.80 40.70 2330 ---- 60.90B ---- 60.90B 60.70 +20.60 40.10 2335 ---- 60.20B ---- 60.20B 60.00 +20.40 39.60 2340 ---- 59.40B ---- 59.30B 59.20 +20.20 39.00 2345 ---- 58.70B ---- 58.70B 58.50 +20.00 38.50 2350 55.80 57.90B 55.80 57.90B 57.80 +19.80 2 38.00 64 2355 ---- 57.20B ---- 57.20B 57.10 +19.60 37.50 2360 ---- 56.50B ---- 56.50B 56.40 +19.50 36.90 2365 ---- 55.80B ---- 55.80B 55.70 +19.20 36.50 2370 ---- 55.10B ---- 55.10B 55.00 +19.00 36.00 2375 ---- 54.50B ---- 54.50B 54.40 +18.90 35.50 2380 ---- ---- ---- ---- 53.70 +18.70 35.00 2385 ---- 53.20B ---- 53.20B 53.10 +18.50 34.60 2390 ---- 52.50B ---- 52.50B 52.40 +18.30 34.10 2395 ---- 51.90B ---- 51.90B 51.80 +18.10 33.70 2400 ---- 51.30B ---- 51.30B 51.20 +18.00 33.20 84 2410 ---- 50.10B ---- 50.10B 50.00 +17.60 32.40 2420 ---- 48.90B ---- 48.90B 48.80 +17.30 31.50 2425 ---- 48.40B ---- 48.40B 48.20 +17.10 31.10 2430 ---- 47.80B ---- 47.80B 47.70 +17.00 30.70 2440 ---- 46.70B ---- 46.70B 46.60 +16.70 29.90 2450 39.00 45.60B 39.00 45.60B 45.50 +16.30 1 29.20 2460 ---- 44.60B ---- 44.50B 44.50 +16.00 28.50 2470 ---- 43.60B ---- 43.50B 43.50 +15.70 27.80 2475 ---- 43.10B ---- 43.00B 43.00 +15.60 27.40 2480 ---- 42.60B ---- 42.50B 42.50 +15.40 27.10 2490 ---- 41.60B ---- 41.60B 41.50 +15.10 26.40 2500 33.80 40.70B 33.00 40.50B 40.60 +14.80 32 25.80 6025 2525 ---- 38.50B ---- 38.50B 38.40 +14.10 24.30 2550 ---- 36.50B ---- 36.50B 36.40 +13.50 22.90 2575 ---- 34.60B ---- 34.60B 34.50 +12.90 21.60 2600 ---- 32.80B ---- 32.70B 32.70 +12.40 20.30 4 134 2625 ---- 31.10B ---- 31.10B 31.10 +11.90 19.20 46 46 2650 22.30 29.50B 22.30 29.50B 29.60 +11.40 1 18.20 60 210 2675 ---- 28.10B ---- 28.10B 28.10 +10.90 17.20 2700 ---- 26.70B ---- 26.70B 26.80 +10.50 16.30 752 3000 13.00 15.90 13.00 15.90 15.80 +6.70 6 9.10 2886 3450 ---- 8.00B ---- 8.00B 8.40 +3.90 4.50 3475 ---- 7.80B ---- 7.80B 8.10 +3.70 4.40 3500 ---- 7.50B ---- 7.50B 7.90 +3.70 4.20 5 4000 4.30 4.30 4.30 4.30 4.60 +2.20 1 2.40 11 5000 ---- 1.90B ---- 1.90B 2.20 +1.00 1.20 100 10000 ---- ---- ---- ---- 1.10 +.20 .90 220 OG JAN25 Gold Option CALL 1475 ---- ---- ---- ---- 596.50 +59.30 537.20 1500 ---- ---- ---- ---- 571.50 +59.30 512.20 1525 ---- ---- ---- ---- 546.50 +58.90 487.60 1550 ---- ---- ---- ---- 521.50 +58.10 463.40 1575 ---- ---- ---- ---- 496.80 +57.00 439.80 1600 ---- ---- ---- ---- 472.60 +56.00 416.60 1625 ---- ---- ---- ---- 448.80 +54.90 393.90 1650 ---- ---- ---- ---- 425.60 +53.80 371.80 1660 ---- ---- ---- ---- 416.40 +53.40 363.00 1670 ---- ---- ---- ---- 407.30 +52.90 354.40 1675 ---- ---- ---- ---- 402.80 +52.70 350.10 1680 ---- ---- ---- ---- 398.30 +52.50 345.80 1690 ---- ---- ---- ---- 389.30 +52.00 337.30 1700 ---- ---- ---- ---- 380.50 +51.60 328.90 1710 ---- ---- ---- ---- 371.70 +51.10 320.60 1720 ---- ---- ---- ---- 363.00 +50.60 312.40 1725 ---- ---- ---- ---- 358.70 +50.30 308.40 1730 ---- ---- ---- ---- 354.40 +50.10 304.30 1740 ---- ---- ---- ---- 345.80 +49.50 296.30 1750 ---- ---- ---- ---- 337.40 +49.10 288.30 1755 ---- ---- ---- ---- 333.20 +48.80 284.40 1760 ---- ---- ---- ---- 329.00 +48.50 280.50 1765 ---- ---- ---- ---- 324.80 +48.20 276.60 1770 ---- ---- ---- ---- 320.70 +48.00 272.70 1775 ---- ---- ---- ---- 316.60 +47.70 268.90 1780 ---- ---- ---- ---- 312.50 +47.40 265.10 1785 ---- ---- ---- ---- 308.50 +47.20 261.30 1790 ---- ---- ---- ---- 304.40 +46.90 257.50 1795 ---- ---- ---- ---- 300.40 +46.60 253.80 1800 ---- ---- ---- ---- 296.40 +46.30 250.10 1805 ---- ---- ---- ---- 292.40 +46.00 246.40 1810 ---- ---- ---- ---- 288.50 +45.80 242.70 1815 ---- ---- ---- ---- 284.50 +45.40 239.10 1820 ---- ---- ---- ---- 280.60 +45.20 235.40 1825 ---- ---- ---- ---- 276.80 +44.90 231.90 1830 ---- ---- ---- ---- 272.90 +44.60 228.30 1835 ---- ---- ---- ---- 269.10 +44.30 224.80 1840 ---- ---- ---- ---- 265.30 +44.00 221.30 1845 ---- ---- ---- ---- 261.50 +43.70 217.80 1850 ---- ---- ---- ---- 257.70 +43.30 214.40 1855 ---- ---- ---- ---- 254.00 +43.00 211.00 1860 ---- ---- ---- ---- 250.30 +42.70 207.60 1865 ---- ---- ---- ---- 246.70 +42.50 204.20 1870 ---- ---- ---- ---- 243.10 +42.20 200.90 1875 ---- ---- ---- ---- 239.50 +41.80 197.70 1880 ---- ---- ---- ---- 235.90 +41.50 194.40 1885 ---- ---- ---- ---- 232.40 +41.20 191.20 1890 ---- ---- ---- ---- 228.90 +40.80 188.10 1895 ---- ---- ---- ---- 225.40 +40.50 184.90 1900 ---- ---- ---- ---- 222.00 +40.10 181.90 1905 ---- ---- ---- ---- 218.60 +39.80 178.80 1910 ---- ---- ---- ---- 215.30 +39.50 175.80 1915 ---- ---- ---- ---- 212.00 +39.10 172.90 1920 ---- ---- ---- ---- 208.70 +38.80 169.90 1925 ---- ---- ---- ---- 205.50 +38.40 167.10 1930 ---- ---- ---- ---- 202.30 +38.10 164.20 1935 ---- ---- ---- ---- 199.10 +37.70 161.40 1940 ---- ---- ---- ---- 196.00 +37.40 158.60 1945 ---- ---- ---- ---- 193.00 +37.10 155.90 1950 ---- ---- ---- ---- 189.90 +36.70 153.20 1955 ---- ---- ---- ---- 186.90 +36.30 150.60 1960 ---- ---- ---- ---- 183.90 +35.90 148.00 1965 ---- ---- ---- ---- 181.00 +35.60 145.40 1970 ---- ---- ---- ---- 178.10 +35.30 142.80 1975 ---- ---- ---- ---- 175.20 +34.90 140.30 1980 ---- ---- ---- ---- 172.40 +34.60 137.80 1985 ---- ---- ---- ---- 169.60 +34.20 135.40 1990 ---- ---- ---- ---- 166.80 +33.80 133.00 1995 ---- ---- ---- ---- 164.10 +33.50 130.60 2000 ---- ---- ---- ---- 161.40 +33.10 128.30 2005 ---- ---- ---- ---- 158.70 +32.70 126.00 2010 ---- ---- ---- ---- 156.10 +32.40 123.70 2015 ---- ---- ---- ---- 153.50 +32.00 121.50 2020 ---- ---- ---- ---- 151.00 +31.70 119.30 2025 ---- ---- ---- ---- 148.50 +31.40 117.10 2030 ---- ---- ---- ---- 146.00 +31.00 115.00 2035 ---- ---- ---- ---- 143.60 +30.70 112.90 2040 ---- ---- ---- ---- 141.20 +30.30 110.90 2045 ---- ---- ---- ---- 138.80 +29.90 108.90 2050 ---- ---- ---- ---- 136.50 +29.60 106.90 2055 ---- ---- ---- ---- 134.20 +29.20 105.00 2060 ---- ---- ---- ---- 132.00 +28.90 103.10 2065 ---- ---- ---- ---- 129.80 +28.50 101.30 2070 ---- ---- ---- ---- 127.70 +28.20 99.50 2075 ---- ---- ---- ---- 125.60 +27.90 97.70 2080 ---- ---- ---- ---- 123.50 +27.50 96.00 2085 ---- ---- ---- ---- 121.50 +27.20 94.30 2090 ---- ---- ---- ---- 119.50 +26.80 92.70 2095 ---- ---- ---- ---- 117.60 +26.50 91.10 2100 ---- ---- ---- ---- 115.70 +26.10 89.60 2105 ---- ---- ---- ---- 113.90 +25.90 88.00 2110 ---- ---- ---- ---- 112.10 +25.50 86.60 2115 ---- ---- ---- ---- 110.30 +25.20 85.10 2120 ---- ---- ---- ---- 108.60 +24.90 83.70 2125 ---- ---- ---- ---- 106.90 +24.60 82.30 2130 ---- ---- ---- ---- 105.30 +24.30 81.00 2135 ---- ---- ---- ---- 103.70 +24.00 79.70 2140 ---- ---- ---- ---- 102.10 +23.70 78.40 2145 ---- ---- ---- ---- 100.60 +23.40 77.20 2150 ---- ---- ---- ---- 99.00 +23.10 75.90 2155 ---- ---- ---- ---- 97.60 +22.80 74.80 2160 ---- ---- ---- ---- 96.10 +22.50 73.60 2165 ---- ---- ---- ---- 94.70 +22.30 72.40 2170 ---- ---- ---- ---- 93.30 +22.00 71.30 2175 ---- ---- ---- ---- 91.90 +21.70 70.20 2180 ---- ---- ---- ---- 90.60 +21.40 69.20 2185 ---- ---- ---- ---- 89.30 +21.20 68.10 2190 ---- ---- ---- ---- 88.00 +20.90 67.10 2195 ---- ---- ---- ---- 86.70 +20.60 66.10 2200 ---- ---- ---- ---- 85.50 +20.40 65.10 2205 ---- ---- ---- ---- 84.30 +20.10 64.20 2210 ---- ---- ---- ---- 83.10 +19.90 63.20 2215 ---- ---- ---- ---- 81.90 +19.60 62.30 2220 ---- ---- ---- ---- 80.70 +19.30 61.40 2225 ---- ---- ---- ---- 79.60 +19.10 60.50 2230 ---- ---- ---- ---- 78.50 +18.90 59.60 2235 ---- ---- ---- ---- 77.40 +18.70 58.70 2240 ---- ---- ---- ---- 76.30 +18.40 57.90 2245 ---- ---- ---- ---- 75.20 +18.20 57.00 2250 ---- ---- ---- ---- 74.20 +18.00 56.20 2255 ---- ---- ---- ---- 73.20 +17.80 55.40 2260 ---- ---- ---- ---- 72.10 +17.50 54.60 2265 ---- ---- ---- ---- 71.20 +17.40 53.80 2270 ---- ---- ---- ---- 70.20 +17.10 53.10 2275 ---- ---- ---- ---- 69.20 +16.90 52.30 2280 ---- ---- ---- ---- 68.30 +16.70 51.60 2285 ---- ---- ---- ---- 67.30 +16.40 50.90 2290 ---- ---- ---- ---- 66.40 +16.30 50.10 2295 ---- ---- ---- ---- 65.50 +16.10 49.40 2300 ---- ---- ---- ---- 64.70 +15.90 48.80 2305 ---- ---- ---- ---- 63.80 +15.70 48.10 2310 ---- ---- ---- ---- 62.90 +15.50 47.40 2315 ---- ---- ---- ---- 62.10 +15.30 46.80 2320 ---- ---- ---- ---- 61.30 +15.10 46.20 2325 ---- ---- ---- ---- 60.50 +15.00 45.50 2330 ---- ---- ---- ---- 59.70 +14.80 44.90 2335 ---- ---- ---- ---- 58.90 +14.60 44.30 2340 ---- ---- ---- ---- 58.10 +14.40 43.70 2345 ---- ---- ---- ---- 57.40 +14.20 43.20 2350 ---- ---- ---- ---- 56.70 +14.10 42.60 2355 ---- ---- ---- ---- 55.90 +13.90 42.00 2360 ---- ---- ---- ---- 55.20 +13.70 41.50 2365 ---- ---- ---- ---- 54.50 +13.60 40.90 2370 ---- ---- ---- ---- 53.80 +13.40 40.40 2375 ---- ---- ---- ---- 53.20 +13.30 39.90 2380 ---- ---- ---- ---- 52.50 +13.10 39.40 2385 ---- ---- ---- ---- 51.80 +12.90 38.90 2390 ---- ---- ---- ---- 51.20 +12.80 38.40 2395 ---- ---- ---- ---- 50.60 +12.70 37.90 2400 ---- ---- ---- ---- 50.00 +12.50 37.50 2405 ---- ---- ---- ---- 49.30 +12.30 37.00 2410 ---- ---- ---- ---- 48.70 +12.20 36.50 2420 ---- ---- ---- ---- 47.60 +12.00 35.60 2425 ---- ---- ---- ---- 47.00 +11.80 35.20 2430 ---- ---- ---- ---- 46.50 +11.70 34.80 2440 ---- ---- ---- ---- 45.40 +11.40 34.00 2450 ---- ---- ---- ---- 44.30 +11.10 33.20 2460 ---- ---- ---- ---- 43.30 +10.90 32.40 2470 ---- ---- ---- ---- 42.30 +10.70 31.60 2475 ---- ---- ---- ---- 41.80 +10.50 31.30 2480 ---- ---- ---- ---- 41.30 +10.40 30.90 2490 ---- ---- ---- ---- 40.40 +10.20 30.20 2500 ---- ---- ---- ---- 39.50 +10.00 29.50 2510 ---- ---- ---- ---- 38.60 +9.70 28.90 2525 ---- ---- ---- ---- 37.40 +9.50 27.90 2550 ---- ---- ---- ---- 35.40 +8.90 26.50 2575 ---- ---- ---- ---- 33.60 +8.50 25.10 2600 ---- ---- ---- ---- 32.00 +8.10 23.90 2625 ---- ---- ---- ---- 30.40 +7.70 22.70 2650 ---- ---- ---- ---- 29.00 +7.30 21.70 2675 ---- ---- ---- ---- 27.70 +7.00 20.70 2700 ---- ---- ---- ---- 26.40 +6.60 19.80 OG FEB25 Gold Option CALL 1475 ---- ---- ---- ---- 596.50 +59.30 537.20 1500 ---- ---- ---- ---- 571.50 +59.20 512.30 1525 ---- ---- ---- ---- 546.50 +58.60 487.90 1550 ---- ---- ---- ---- 521.60 +57.70 463.90 1575 ---- ---- ---- ---- 497.10 +56.60 440.50 1600 ---- ---- ---- ---- 473.10 +55.60 417.50 1625 ---- ---- ---- ---- 449.50 +54.40 395.10 1650 ---- ---- ---- ---- 426.50 +53.40 373.10 1660 ---- ---- ---- ---- 417.40 +52.90 364.50 1670 ---- ---- ---- ---- 408.40 +52.50 355.90 1675 ---- ---- ---- ---- 403.90 +52.20 351.70 1680 ---- ---- ---- ---- 399.40 +52.00 347.40 1690 ---- ---- ---- ---- 390.60 +51.60 339.00 1700 ---- ---- ---- ---- 381.80 +51.10 330.70 1710 ---- ---- ---- ---- 373.10 +50.60 322.50 1720 ---- ---- ---- ---- 364.50 +50.10 314.40 1725 ---- ---- ---- ---- 360.20 +49.80 310.40 1730 ---- ---- ---- ---- 356.00 +49.60 306.40 1740 ---- ---- ---- ---- 347.50 +49.10 298.40 1750 ---- ---- ---- ---- 339.10 +48.50 290.60 1755 ---- ---- ---- ---- 335.00 +48.30 286.70 1760 ---- ---- ---- ---- 330.90 +48.10 282.80 1765 ---- ---- ---- ---- 326.80 +47.80 279.00 1770 ---- ---- ---- ---- 322.70 +47.60 275.10 1775 ---- ---- ---- ---- 318.60 +47.20 271.40 1780 ---- ---- ---- ---- 314.60 +47.00 267.60 1785 ---- ---- ---- ---- 310.60 +46.80 263.80 1790 ---- ---- ---- ---- 306.60 +46.50 260.10 1795 ---- ---- ---- ---- 302.60 +46.20 256.40 1800 ---- ---- ---- ---- 298.60 +45.90 252.70 1805 ---- ---- ---- ---- 294.70 +45.60 249.10 1810 ---- ---- ---- ---- 290.80 +45.30 245.50 1815 ---- ---- ---- ---- 286.90 +45.00 241.90 1820 ---- ---- ---- ---- 283.00 +44.70 238.30 1825 ---- ---- ---- ---- 279.20 +44.50 234.70 1830 ---- ---- ---- ---- 275.40 +44.20 231.20 1835 ---- ---- ---- ---- 271.60 +43.90 227.70 1840 ---- ---- ---- ---- 267.90 +43.60 224.30 1845 ---- ---- ---- ---- 264.10 +43.30 220.80 1850 ---- ---- ---- ---- 260.40 +43.00 217.40 1855 ---- ---- ---- ---- 256.70 +42.60 214.10 1860 ---- ---- ---- ---- 253.10 +42.40 210.70 1865 ---- ---- ---- ---- 249.50 +42.10 207.40 1870 ---- ---- ---- ---- 245.90 +41.80 204.10 1875 ---- ---- ---- ---- 242.30 +41.40 200.90 1880 ---- ---- ---- ---- 238.80 +41.10 197.70 1885 ---- ---- ---- ---- 235.30 +40.80 194.50 1890 ---- ---- ---- ---- 231.90 +40.50 191.40 1895 ---- ---- ---- ---- 228.40 +40.10 188.30 1900 ---- ---- ---- ---- 225.10 +39.90 185.20 1905 ---- ---- ---- ---- 221.70 +39.50 182.20 1910 ---- ---- ---- ---- 218.40 +39.20 179.20 1915 ---- ---- ---- ---- 215.10 +38.80 176.30 1920 ---- ---- ---- ---- 211.90 +38.50 173.40 1925 ---- ---- ---- ---- 208.70 +38.20 170.50 1930 ---- ---- ---- ---- 205.50 +37.80 167.70 1935 ---- ---- ---- ---- 202.40 +37.50 164.90 1940 ---- ---- ---- ---- 199.30 +37.20 162.10 1945 ---- ---- ---- ---- 196.20 +36.80 159.40 1950 ---- ---- ---- ---- 193.20 +36.40 156.80 1955 ---- ---- ---- ---- 190.20 +36.10 154.10 1960 ---- ---- ---- ---- 187.30 +35.80 151.50 1965 ---- ---- ---- ---- 184.40 +35.40 149.00 1970 ---- ---- ---- ---- 181.50 +35.10 146.40 1975 ---- ---- ---- ---- 178.70 +34.80 143.90 1980 ---- ---- ---- ---- 175.90 +34.40 141.50 1985 ---- ---- ---- ---- 173.10 +34.00 139.10 1990 ---- ---- ---- ---- 170.40 +33.70 136.70 1995 ---- ---- ---- ---- 167.70 +33.40 134.30 2000 ---- ---- ---- ---- 165.00 +33.00 132.00 2005 ---- ---- ---- ---- 162.40 +32.60 129.80 2010 ---- ---- ---- ---- 159.80 +32.30 127.50 2015 ---- ---- ---- ---- 157.30 +32.00 125.30 2020 ---- ---- ---- ---- 154.80 +31.60 123.20 2025 ---- ---- ---- ---- 152.30 +31.30 121.00 2030 ---- ---- ---- ---- 149.90 +30.90 119.00 2035 ---- ---- ---- ---- 147.50 +30.60 116.90 2040 ---- ---- ---- ---- 145.20 +30.30 114.90 2045 ---- ---- ---- ---- 142.80 +29.90 112.90 2050 ---- ---- ---- ---- 140.60 +29.60 111.00 2055 ---- ---- ---- ---- 138.30 +29.20 109.10 2060 ---- ---- ---- ---- 136.20 +29.00 107.20 2065 ---- ---- ---- ---- 134.00 +28.60 105.40 2070 ---- ---- ---- ---- 131.90 +28.30 103.60 2075 ---- ---- ---- ---- 129.80 +27.90 101.90 2080 ---- ---- ---- ---- 127.80 +27.60 100.20 2085 ---- ---- ---- ---- 125.80 +27.30 98.50 2090 ---- ---- ---- ---- 123.80 +26.90 96.90 2095 ---- ---- ---- ---- 121.90 +26.60 95.30 2100 ---- ---- ---- ---- 120.10 +26.40 93.70 2105 ---- ---- ---- ---- 118.20 +26.00 92.20 2110 ---- ---- ---- ---- 116.40 +25.70 90.70 2115 ---- ---- ---- ---- 114.70 +25.40 89.30 2120 ---- ---- ---- ---- 113.00 +25.10 87.90 2125 ---- ---- ---- ---- 111.30 +24.80 86.50 2130 ---- ---- ---- ---- 109.60 +24.50 85.10 2135 ---- ---- ---- ---- 108.00 +24.20 83.80 2140 ---- ---- ---- ---- 106.40 +23.90 82.50 2145 ---- ---- ---- ---- 104.90 +23.70 81.20 2150 ---- ---- ---- ---- 103.30 +23.30 80.00 2155 ---- ---- ---- ---- 101.90 +23.10 78.80 2160 ---- ---- ---- ---- 100.40 +22.80 77.60 2165 ---- ---- ---- ---- 99.00 +22.50 76.50 2170 ---- ---- ---- ---- 97.60 +22.30 75.30 2175 ---- ---- ---- ---- 96.20 +22.00 74.20 2180 ---- ---- ---- ---- 94.80 +21.70 73.10 2185 ---- ---- ---- ---- 93.50 +21.40 72.10 2190 ---- ---- ---- ---- 92.20 +21.20 71.00 2195 ---- ---- ---- ---- 90.90 +20.90 70.00 2200 ---- ---- ---- ---- 89.70 +20.70 69.00 2205 ---- ---- ---- ---- 88.40 +20.40 68.00 2210 ---- ---- ---- ---- 87.20 +20.20 67.00 2215 ---- ---- ---- ---- 86.10 +20.00 66.10 2220 ---- ---- ---- ---- 84.90 +19.70 65.20 2225 ---- ---- ---- ---- 83.70 +19.50 64.20 2230 ---- ---- ---- ---- 82.60 +19.20 63.40 2235 ---- ---- ---- ---- 81.50 +19.00 62.50 2240 ---- ---- ---- ---- 80.40 +18.80 61.60 2245 ---- ---- ---- ---- 79.30 +18.50 60.80 2250 ---- ---- ---- ---- 78.30 +18.40 59.90 2255 ---- ---- ---- ---- 77.30 +18.20 59.10 2260 ---- ---- ---- ---- 76.20 +17.90 58.30 2265 ---- ---- ---- ---- 75.20 +17.70 57.50 2270 ---- ---- ---- ---- 74.30 +17.50 56.80 2275 ---- ---- ---- ---- 73.30 +17.30 56.00 2280 ---- ---- ---- ---- 72.40 +17.10 55.30 2285 ---- ---- ---- ---- 71.40 +16.90 54.50 2290 ---- ---- ---- ---- 70.50 +16.70 53.80 2295 ---- ---- ---- ---- 69.60 +16.50 53.10 2300 ---- ---- ---- ---- 68.70 +16.30 52.40 2305 ---- ---- ---- ---- 67.90 +16.20 51.70 2310 ---- ---- ---- ---- 67.00 +15.90 51.10 2315 ---- ---- ---- ---- 66.20 +15.80 50.40 2320 ---- ---- ---- ---- 65.30 +15.50 49.80 2325 ---- ---- ---- ---- 64.50 +15.40 49.10 2330 ---- ---- ---- ---- 63.70 +15.20 48.50 2335 ---- ---- ---- ---- 63.00 +15.10 47.90 2340 ---- ---- ---- ---- 62.20 +14.90 47.30 2345 ---- ---- ---- ---- 61.40 +14.70 46.70 2350 ---- ---- ---- ---- 60.70 +14.60 46.10 2360 ---- ---- ---- ---- 59.20 +14.20 45.00 2370 ---- ---- ---- ---- 57.80 +13.90 43.90 2375 ---- ---- ---- ---- 57.10 +13.70 43.40 2380 ---- ---- ---- ---- 56.50 +13.60 42.90 2390 ---- ---- ---- ---- 55.20 +13.30 41.90 2400 ---- ---- ---- ---- 53.90 +13.00 40.90 2410 ---- ---- ---- ---- 52.70 +12.80 39.90 2420 ---- ---- ---- ---- 51.50 +12.50 39.00 2425 ---- ---- ---- ---- 50.90 +12.30 38.60 2430 ---- ---- ---- ---- 50.30 +12.20 38.10 2440 ---- ---- ---- ---- 49.20 +11.90 37.30 2450 ---- ---- ---- ---- 48.10 +11.60 36.50 2475 ---- ---- ---- ---- 45.60 +11.10 34.50 2500 ---- ---- ---- ---- 43.20 +10.50 32.70 2525 ---- ---- ---- ---- 41.00 +9.90 31.10 2550 ---- ---- ---- ---- 39.00 +9.50 29.50 2575 ---- ---- ---- ---- 37.20 +9.10 28.10 2600 ---- ---- ---- ---- 35.40 +8.60 26.80 2625 ---- ---- ---- ---- 33.80 +8.20 25.60 OG MAR25 Gold Option CALL 1500 ---- ---- ---- ---- 587.20 +59.20 528.00 1525 ---- ---- ---- ---- 562.20 +58.70 503.50 1550 ---- ---- ---- ---- 537.30 +57.70 479.60 1575 ---- ---- ---- ---- 512.70 +56.60 456.10 1600 ---- ---- ---- ---- 488.70 +55.60 433.10 1625 ---- ---- ---- ---- 465.20 +54.60 410.60 1650 ---- ---- ---- ---- 442.10 +53.50 388.60 1675 ---- ---- ---- ---- 419.50 +52.40 367.10 1680 ---- ---- ---- ---- 415.00 +52.10 362.90 1690 ---- ---- ---- ---- 406.10 +51.60 354.50 1700 ---- ---- ---- ---- 397.40 +51.30 346.10 1710 ---- ---- ---- ---- 388.60 +50.70 337.90 1720 ---- ---- ---- ---- 380.00 +50.30 329.70 1725 ---- ---- ---- ---- 375.70 +50.00 325.70 1730 ---- ---- ---- ---- 371.50 +49.80 321.70 1740 ---- ---- ---- ---- 363.00 +49.30 313.70 1750 ---- ---- ---- ---- 354.60 +48.80 305.80 1760 ---- ---- ---- ---- 346.30 +48.30 298.00 1770 ---- ---- ---- ---- 338.10 +47.80 290.30 1775 ---- ---- ---- ---- 334.00 +47.50 286.50 1780 ---- ---- ---- ---- 329.90 +47.20 282.70 1785 ---- ---- ---- ---- 325.90 +47.00 278.90 1790 ---- ---- ---- ---- 321.90 +46.80 275.10 1795 ---- ---- ---- ---- 317.90 +46.50 271.40 1800 ---- ---- ---- ---- 313.90 +46.20 267.70 1805 ---- ---- ---- ---- 310.00 +46.00 264.00 1810 ---- ---- ---- ---- 306.10 +45.70 260.40 1815 ---- ---- ---- ---- 302.10 +45.40 256.70 1820 ---- ---- ---- ---- 298.30 +45.20 253.10 1825 ---- ---- ---- ---- 294.40 +44.90 249.50 1830 ---- ---- ---- ---- 290.60 +44.60 246.00 1835 ---- ---- ---- ---- 286.70 +44.30 242.40 1840 ---- ---- ---- ---- 283.00 +44.10 238.90 1845 ---- ---- ---- ---- 279.20 +43.80 235.40 1850 ---- ---- ---- ---- 275.40 +43.40 232.00 1855 ---- ---- ---- ---- 271.70 +43.10 228.60 1860 ---- ---- ---- ---- 268.00 +42.90 225.10 1865 ---- ---- ---- ---- 264.40 +42.60 221.80 1870 ---- ---- ---- ---- 260.70 +42.30 218.40 1875 ---- ---- ---- ---- 257.10 +42.00 215.10 1880 ---- ---- ---- ---- 253.50 +41.70 211.80 1885 ---- ---- ---- ---- 250.00 +41.40 208.60 1890 ---- ---- ---- ---- 246.40 +41.00 205.40 1895 ---- ---- ---- ---- 243.00 +40.80 202.20 1900 ---- ---- ---- ---- 239.50 +40.50 199.00 1905 ---- ---- ---- ---- 236.10 +40.20 195.90 1910 ---- ---- ---- ---- 232.70 +39.90 192.80 1915 ---- ---- ---- ---- 229.30 +39.50 189.80 1920 ---- ---- ---- ---- 226.00 +39.20 186.80 1925 ---- ---- ---- ---- 222.70 +38.90 183.80 1930 ---- ---- ---- ---- 219.40 +38.60 180.80 1935 ---- ---- ---- ---- 216.20 +38.30 177.90 1940 ---- ---- ---- ---- 213.00 +37.90 175.10 1945 ---- ---- ---- ---- 209.90 +37.60 172.30 1950 ---- ---- ---- ---- 206.80 +37.30 169.50 1955 ---- ---- ---- ---- 203.70 +37.00 166.70 1960 ---- ---- ---- ---- 200.60 +36.60 164.00 1965 ---- ---- ---- ---- 197.70 +36.30 161.40 1970 ---- ---- ---- ---- 194.70 +36.00 158.70 1975 ---- ---- ---- ---- 191.80 +35.60 156.20 1980 ---- ---- ---- ---- 188.90 +35.30 153.60 1985 ---- ---- ---- ---- 186.10 +35.00 151.10 1990 ---- ---- ---- ---- 183.30 +34.70 148.60 1995 ---- ---- ---- ---- 180.50 +34.30 146.20 2000 ---- ---- ---- ---- 177.80 +34.00 143.80 2005 ---- ---- ---- ---- 175.10 +33.60 141.50 2010 ---- ---- ---- ---- 172.40 +33.20 139.20 2015 ---- ---- ---- ---- 169.80 +32.90 136.90 2020 ---- ---- ---- ---- 167.30 +32.70 134.60 2025 ---- ---- ---- ---- 164.70 +32.30 132.40 2030 ---- ---- ---- ---- 162.20 +31.90 130.30 2035 ---- ---- ---- ---- 159.80 +31.70 128.10 2040 ---- ---- ---- ---- 157.30 +31.30 126.00 2045 ---- ---- ---- ---- 154.90 +30.90 124.00 2050 ---- ---- ---- ---- 152.60 +30.70 121.90 2055 ---- ---- ---- ---- 150.30 +30.40 119.90 2060 ---- ---- ---- ---- 148.00 +30.00 118.00 2065 ---- ---- ---- ---- 145.70 +29.60 116.10 2070 ---- ---- ---- ---- 143.50 +29.30 114.20 2075 ---- ---- ---- ---- 141.30 +29.00 112.30 2080 ---- ---- ---- ---- 139.20 +28.70 110.50 2085 ---- ---- ---- ---- 137.10 +28.40 108.70 2090 ---- ---- ---- ---- 135.00 +28.00 107.00 2095 ---- ---- ---- ---- 133.00 +27.70 105.30 2100 ---- ---- ---- ---- 131.00 +27.40 103.60 2105 ---- ---- ---- ---- 129.10 +27.20 101.90 2110 ---- ---- ---- ---- 127.10 +26.80 100.30 2115 ---- ---- ---- ---- 125.30 +26.60 98.70 2120 ---- ---- ---- ---- 123.40 +26.20 97.20 2125 ---- ---- ---- ---- 121.60 +25.90 95.70 2130 ---- ---- ---- ---- 119.80 +25.60 94.20 2135 ---- ---- ---- ---- 118.10 +25.30 92.80 2140 ---- ---- ---- ---- 116.40 +25.00 91.40 2145 ---- ---- ---- ---- 114.70 +24.70 90.00 2150 ---- ---- ---- ---- 113.10 +24.50 88.60 2155 ---- ---- ---- ---- 111.50 +24.20 87.30 2160 ---- ---- ---- ---- 109.90 +23.90 86.00 2165 ---- ---- ---- ---- 108.40 +23.70 84.70 2170 ---- ---- ---- ---- 106.80 +23.30 83.50 2175 ---- ---- ---- ---- 105.40 +23.10 82.30 2180 ---- ---- ---- ---- 103.90 +22.80 81.10 2185 ---- ---- ---- ---- 102.50 +22.60 79.90 2190 ---- ---- ---- ---- 101.10 +22.30 78.80 2195 ---- ---- ---- ---- 99.70 +22.10 77.60 2200 ---- ---- ---- ---- 98.30 +21.80 76.50 2205 ---- ---- ---- ---- 97.00 +21.60 75.40 2210 ---- ---- ---- ---- 95.70 +21.30 74.40 2215 ---- ---- ---- ---- 94.40 +21.10 73.30 2220 ---- ---- ---- ---- 93.10 +20.80 72.30 2225 ---- ---- ---- ---- 91.90 +20.60 71.30 2230 ---- ---- ---- ---- 90.60 +20.30 70.30 2235 ---- ---- ---- ---- 89.40 +20.00 69.40 2240 ---- ---- ---- ---- 88.30 +19.90 68.40 2245 ---- ---- ---- ---- 87.10 +19.60 67.50 2250 ---- ---- ---- ---- 85.90 +19.40 66.50 2255 ---- ---- ---- ---- 84.80 +19.20 65.60 2260 ---- ---- ---- ---- 83.70 +19.00 64.70 2265 ---- ---- ---- ---- 82.60 +18.80 63.80 2270 ---- ---- ---- ---- 81.50 +18.50 63.00 2275 ---- ---- ---- ---- 80.40 +18.30 62.10 2280 ---- ---- ---- ---- 79.40 +18.10 61.30 2285 ---- ---- ---- ---- 78.40 +17.90 60.50 2290 ---- ---- ---- ---- 77.40 +17.70 59.70 2295 ---- ---- ---- ---- 76.40 +17.50 58.90 2300 ---- ---- ---- ---- 75.40 +17.30 58.10 2305 ---- ---- ---- ---- 74.40 +17.10 57.30 2310 ---- ---- ---- ---- 73.50 +16.90 56.60 2315 ---- ---- ---- ---- 72.50 +16.70 55.80 2320 ---- ---- ---- ---- 71.60 +16.50 55.10 2325 ---- ---- ---- ---- 70.70 +16.30 54.40 2330 ---- ---- ---- ---- 69.80 +16.10 53.70 2335 ---- ---- ---- ---- 68.90 +15.90 53.00 2340 ---- ---- ---- ---- 68.10 +15.80 52.30 2345 ---- ---- ---- ---- 67.20 +15.60 51.60 2350 ---- ---- ---- ---- 66.40 +15.50 50.90 2355 ---- ---- ---- ---- 65.50 +15.20 50.30 2360 ---- ---- ---- ---- 64.70 +15.10 49.60 2370 ---- ---- ---- ---- 63.10 +14.70 48.40 2375 ---- ---- ---- ---- 62.40 +14.60 47.80 2380 ---- ---- ---- ---- 61.60 +14.40 47.20 2390 ---- ---- ---- ---- 60.10 +14.10 46.00 2400 ---- ---- ---- ---- 58.70 +13.80 44.90 2410 ---- ---- ---- ---- 57.30 +13.50 43.80 2420 ---- ---- ---- ---- 55.90 +13.20 42.70 2425 ---- ---- ---- ---- 55.20 +13.00 42.20 2430 ---- ---- ---- ---- 54.60 +12.90 41.70 2440 ---- ---- ---- ---- 53.30 +12.60 40.70 2450 ---- ---- ---- ---- 52.10 +12.40 39.70 2460 ---- ---- ---- ---- 50.90 +12.10 38.80 2475 ---- ---- ---- ---- 49.20 +11.70 37.50 2500 ---- ---- ---- ---- 46.50 +11.10 35.40 2525 ---- ---- ---- ---- 43.90 +10.50 33.40 2550 ---- ---- ---- ---- 41.60 +10.00 31.60 2575 ---- ---- ---- ---- 39.50 +9.50 30.00 2600 ---- ---- ---- ---- 37.50 +9.00 28.50 2625 ---- ---- ---- ---- 35.60 +8.60 27.00 2650 ---- ---- ---- ---- 33.90 +8.20 25.70 OG APR25 Gold Option CALL 1500 ---- ---- ---- ---- 587.20 +59.20 528.00 1525 ---- ---- ---- ---- 562.20 +58.50 503.70 1550 ---- ---- ---- ---- 537.30 +57.50 479.80 1575 ---- ---- ---- ---- 512.90 +56.50 456.40 1600 ---- ---- ---- ---- 488.90 +55.30 433.60 1625 ---- ---- ---- ---- 465.50 +54.30 411.20 1650 ---- ---- ---- ---- 442.60 +53.30 389.30 1675 ---- ---- ---- ---- 420.10 +52.10 368.00 1680 ---- ---- ---- ---- 415.70 +51.90 363.80 1690 ---- ---- ---- ---- 406.80 +51.40 355.40 1700 ---- ---- ---- ---- 398.10 +50.90 347.20 1710 ---- ---- ---- ---- 389.50 +50.50 339.00 1720 ---- ---- ---- ---- 380.90 +50.00 330.90 1725 ---- ---- ---- ---- 376.60 +49.70 326.90 1730 ---- ---- ---- ---- 372.40 +49.50 322.90 1740 ---- ---- ---- ---- 364.00 +49.00 315.00 1750 ---- ---- ---- ---- 355.70 +48.60 307.10 1760 ---- ---- ---- ---- 347.40 +48.00 299.40 1770 ---- ---- ---- ---- 339.30 +47.50 291.80 1775 ---- ---- ---- ---- 335.20 +47.20 288.00 1780 ---- ---- ---- ---- 331.20 +47.00 284.20 1785 ---- ---- ---- ---- 327.20 +46.70 280.50 1790 ---- ---- ---- ---- 323.20 +46.50 276.70 1795 ---- ---- ---- ---- 319.30 +46.30 273.00 1800 ---- ---- ---- ---- 315.30 +45.90 269.40 1805 ---- ---- ---- ---- 311.40 +45.70 265.70 1810 ---- ---- ---- ---- 307.50 +45.40 262.10 1815 ---- ---- ---- ---- 303.70 +45.20 258.50 1820 ---- ---- ---- ---- 299.80 +44.90 254.90 1825 ---- ---- ---- ---- 296.00 +44.60 251.40 1830 ---- ---- ---- ---- 292.20 +44.30 247.90 1835 ---- ---- ---- ---- 288.40 +44.10 244.30 1840 ---- ---- ---- ---- 284.60 +43.70 240.90 1845 ---- ---- ---- ---- 280.90 +43.50 237.40 1850 ---- ---- ---- ---- 277.20 +43.20 234.00 1855 ---- ---- ---- ---- 273.50 +42.90 230.60 1860 ---- ---- ---- ---- 269.80 +42.60 227.20 1865 ---- ---- ---- ---- 266.20 +42.30 223.90 1870 ---- ---- ---- ---- 262.60 +42.00 220.60 1875 ---- ---- ---- ---- 259.00 +41.70 217.30 1880 ---- ---- ---- ---- 255.50 +41.50 214.00 1885 ---- ---- ---- ---- 251.90 +41.10 210.80 1890 ---- ---- ---- ---- 248.40 +40.80 207.60 1895 ---- ---- ---- ---- 245.00 +40.60 204.40 1900 ---- ---- ---- ---- 241.50 +40.20 201.30 1905 ---- ---- ---- ---- 238.10 +39.90 198.20 1910 ---- ---- ---- ---- 234.80 +39.70 195.10 1915 ---- ---- ---- ---- 231.40 +39.30 192.10 1920 ---- ---- ---- ---- 228.10 +39.00 189.10 1925 ---- ---- ---- ---- 224.80 +38.70 186.10 1930 ---- ---- ---- ---- 221.60 +38.40 183.20 1935 ---- ---- ---- ---- 218.40 +38.10 180.30 1940 ---- ---- ---- ---- 215.20 +37.70 177.50 1945 ---- ---- ---- ---- 212.10 +37.50 174.60 1950 ---- ---- ---- ---- 209.00 +37.10 171.90 1955 ---- ---- ---- ---- 205.90 +36.80 169.10 1960 ---- ---- ---- ---- 202.90 +36.50 166.40 1965 ---- ---- ---- ---- 199.90 +36.10 163.80 1970 ---- ---- ---- ---- 196.90 +35.80 161.10 1975 ---- ---- ---- ---- 194.00 +35.40 158.60 1980 ---- ---- ---- ---- 191.20 +35.20 156.00 1985 ---- ---- ---- ---- 188.40 +34.90 153.50 1990 ---- ---- ---- ---- 185.60 +34.50 151.10 1995 ---- ---- ---- ---- 182.80 +34.20 148.60 2000 ---- ---- ---- ---- 180.10 +33.80 146.30 2005 ---- ---- ---- ---- 177.50 +33.60 143.90 2010 ---- ---- ---- ---- 174.80 +33.10 141.70 2015 ---- ---- ---- ---- 172.30 +32.90 139.40 2020 ---- ---- ---- ---- 169.70 +32.50 137.20 2025 ---- ---- ---- ---- 167.20 +32.20 135.00 2030 ---- ---- ---- ---- 164.70 +31.90 132.80 2035 ---- ---- ---- ---- 162.30 +31.60 130.70 2040 ---- ---- ---- ---- 159.90 +31.30 128.60 2045 ---- ---- ---- ---- 157.50 +30.90 126.60 2050 ---- ---- ---- ---- 155.20 +30.60 124.60 2055 ---- ---- ---- ---- 152.80 +30.20 122.60 2060 ---- ---- ---- ---- 150.60 +30.00 120.60 2065 ---- ---- ---- ---- 148.30 +29.60 118.70 2070 ---- ---- ---- ---- 146.10 +29.30 116.80 2075 ---- ---- ---- ---- 144.00 +29.00 115.00 2080 ---- ---- ---- ---- 141.90 +28.80 113.10 2085 ---- ---- ---- ---- 139.80 +28.40 111.40 2090 ---- ---- ---- ---- 137.70 +28.10 109.60 2095 ---- ---- ---- ---- 135.70 +27.80 107.90 2100 ---- ---- ---- ---- 133.70 +27.50 106.20 2105 ---- ---- ---- ---- 131.80 +27.20 104.60 2110 ---- ---- ---- ---- 129.80 +26.80 103.00 2115 ---- ---- ---- ---- 128.00 +26.60 101.40 2120 ---- ---- ---- ---- 126.10 +26.20 99.90 2125 ---- ---- ---- ---- 124.30 +26.00 98.30 2130 ---- ---- ---- ---- 122.60 +25.70 96.90 2135 ---- ---- ---- ---- 120.80 +25.40 95.40 2140 ---- ---- ---- ---- 119.10 +25.10 94.00 2145 ---- ---- ---- ---- 117.50 +24.90 92.60 2150 ---- ---- ---- ---- 115.80 +24.50 91.30 2155 ---- ---- ---- ---- 114.20 +24.30 89.90 2160 ---- ---- ---- ---- 112.70 +24.10 88.60 2165 ---- ---- ---- ---- 111.10 +23.70 87.40 2170 ---- ---- ---- ---- 109.60 +23.50 86.10 2175 ---- ---- ---- ---- 108.10 +23.20 84.90 2180 ---- ---- ---- ---- 106.70 +23.00 83.70 2185 ---- ---- ---- ---- 105.20 +22.70 82.50 2190 ---- ---- ---- ---- 103.80 +22.40 81.40 2195 ---- ---- ---- ---- 102.50 +22.20 80.30 2200 ---- ---- ---- ---- 101.10 +21.90 79.20 2205 ---- ---- ---- ---- 99.80 +21.70 78.10 2210 ---- ---- ---- ---- 98.50 +21.50 77.00 2215 ---- ---- ---- ---- 97.20 +21.20 76.00 2220 ---- ---- ---- ---- 95.90 +21.00 74.90 2225 ---- ---- ---- ---- 94.70 +20.80 73.90 2230 ---- ---- ---- ---- 93.50 +20.60 72.90 2235 ---- ---- ---- ---- 92.30 +20.30 72.00 2240 ---- ---- ---- ---- 91.10 +20.10 71.00 2245 ---- ---- ---- ---- 89.90 +19.80 70.10 2250 ---- ---- ---- ---- 88.70 +19.60 69.10 2255 ---- ---- ---- ---- 87.60 +19.40 68.20 2260 ---- ---- ---- ---- 86.50 +19.20 67.30 2265 ---- ---- ---- ---- 85.40 +19.00 66.40 2270 ---- ---- ---- ---- 84.30 +18.70 65.60 2275 ---- ---- ---- ---- 83.30 +18.60 64.70 2280 ---- ---- ---- ---- 82.20 +18.30 63.90 2285 ---- ---- ---- ---- 81.20 +18.20 63.00 2290 ---- ---- ---- ---- 80.20 +18.00 62.20 2295 ---- ---- ---- ---- 79.20 +17.80 61.40 2300 ---- ---- ---- ---- 78.20 +17.60 60.60 2305 ---- ---- ---- ---- 77.20 +17.30 59.90 2310 ---- ---- ---- ---- 76.20 +17.10 59.10 2315 ---- ---- ---- ---- 75.30 +17.00 58.30 2320 ---- ---- ---- ---- 74.40 +16.80 57.60 2325 ---- ---- ---- ---- 73.50 +16.60 56.90 2330 ---- ---- ---- ---- 72.60 +16.40 56.20 2335 ---- ---- ---- ---- 71.70 +16.20 55.50 2340 ---- ---- ---- ---- 70.80 +16.00 54.80 2345 ---- ---- ---- ---- 70.00 +15.90 54.10 2350 ---- ---- ---- ---- 69.10 +15.70 53.40 2355 ---- ---- ---- ---- 68.30 +15.50 52.80 2360 ---- ---- ---- ---- 67.50 +15.40 52.10 2370 ---- ---- ---- ---- 65.90 +15.10 50.80 2375 ---- ---- ---- ---- 65.10 +14.90 50.20 2380 ---- ---- ---- ---- 64.30 +14.70 49.60 2390 ---- ---- ---- ---- 62.80 +14.40 48.40 2400 ---- ---- ---- ---- 61.40 +14.10 47.30 2410 ---- ---- ---- ---- 60.00 +13.80 46.20 2420 ---- ---- ---- ---- 58.60 +13.50 45.10 2425 ---- ---- ---- ---- 57.90 +13.30 44.60 2430 ---- ---- ---- ---- 57.30 +13.30 44.00 2440 ---- ---- ---- ---- 56.00 +13.00 43.00 2450 ---- ---- ---- ---- 54.70 +12.60 42.10 2475 ---- ---- ---- ---- 51.80 +12.10 39.70 2500 ---- ---- ---- ---- 49.00 +11.40 37.60 2525 ---- ---- ---- ---- 46.50 +10.90 35.60 2550 ---- ---- ---- ---- 44.10 +10.30 33.80 2575 ---- ---- ---- ---- 41.90 +9.80 32.10 2600 ---- ---- ---- ---- 39.90 +9.40 30.50 2625 ---- ---- ---- ---- 38.00 +9.00 29.00 2650 ---- ---- ---- ---- 36.20 +8.50 27.70 OG MAY25 Gold Option CALL 1500 ---- ---- ---- ---- 602.90 +59.30 543.60 1525 ---- ---- ---- ---- 577.90 +59.30 518.60 1550 ---- ---- ---- ---- 552.90 +59.10 493.80 1575 ---- ---- ---- ---- 527.90 +58.20 469.70 1600 ---- ---- ---- ---- 503.20 +57.00 446.20 1625 ---- ---- ---- ---- 479.10 +55.80 423.30 1650 ---- ---- ---- ---- 455.60 +54.50 401.10 1675 ---- ---- ---- ---- 432.70 +53.30 379.40 1690 ---- ---- ---- ---- 419.20 +52.50 366.70 1700 ---- ---- ---- ---- 410.30 +52.00 358.30 1710 ---- ---- ---- ---- 401.60 +51.60 350.00 1720 ---- ---- ---- ---- 392.90 +51.00 341.90 1725 ---- ---- ---- ---- 388.60 +50.80 337.80 1730 ---- ---- ---- ---- 384.30 +50.50 333.80 1740 ---- ---- ---- ---- 375.90 +50.00 325.90 1750 ---- ---- ---- ---- 367.50 +49.50 318.00 1760 ---- ---- ---- ---- 359.20 +49.00 310.20 1770 ---- ---- ---- ---- 351.00 +48.40 302.60 1775 ---- ---- ---- ---- 346.90 +48.10 298.80 1780 ---- ---- ---- ---- 342.90 +47.90 295.00 1790 ---- ---- ---- ---- 334.90 +47.30 287.60 1795 ---- ---- ---- ---- 330.90 +47.00 283.90 1800 ---- ---- ---- ---- 327.00 +46.80 280.20 1805 ---- ---- ---- ---- 323.10 +46.50 276.60 1810 ---- ---- ---- ---- 319.20 +46.20 273.00 1815 ---- ---- ---- ---- 315.40 +46.00 269.40 1820 ---- ---- ---- ---- 311.50 +45.70 265.80 1825 ---- ---- ---- ---- 307.70 +45.40 262.30 1830 ---- ---- ---- ---- 303.90 +45.10 258.80 1835 ---- ---- ---- ---- 300.10 +44.80 255.30 1840 ---- ---- ---- ---- 296.40 +44.50 251.90 1845 ---- ---- ---- ---- 292.70 +44.30 248.40 1850 ---- ---- ---- ---- 289.00 +44.00 245.00 1855 ---- ---- ---- ---- 285.30 +43.60 241.70 1860 ---- ---- ---- ---- 281.70 +43.40 238.30 1865 ---- ---- ---- ---- 278.10 +43.10 235.00 1870 ---- ---- ---- ---- 274.50 +42.80 231.70 1875 ---- ---- ---- ---- 271.00 +42.60 228.40 1880 ---- ---- ---- ---- 267.40 +42.20 225.20 1885 ---- ---- ---- ---- 263.90 +41.90 222.00 1890 ---- ---- ---- ---- 260.40 +41.60 218.80 1895 ---- ---- ---- ---- 257.00 +41.30 215.70 1900 ---- ---- ---- ---- 253.50 +41.00 212.50 1905 ---- ---- ---- ---- 250.10 +40.70 209.40 1910 ---- ---- ---- ---- 246.80 +40.40 206.40 1915 ---- ---- ---- ---- 243.40 +40.10 203.30 1920 ---- ---- ---- ---- 240.10 +39.80 200.30 1925 ---- ---- ---- ---- 236.80 +39.50 197.30 1930 ---- ---- ---- ---- 233.50 +39.20 194.30 1935 ---- ---- ---- ---- 230.30 +38.90 191.40 1940 ---- ---- ---- ---- 227.10 +38.60 188.50 1945 ---- ---- ---- ---- 223.90 +38.30 185.60 1950 ---- ---- ---- ---- 220.70 +37.90 182.80 1955 ---- ---- ---- ---- 217.60 +37.60 180.00 1960 ---- ---- ---- ---- 214.50 +37.30 177.20 1965 ---- ---- ---- ---- 211.40 +37.00 174.40 1970 ---- ---- ---- ---- 208.40 +36.70 171.70 1975 ---- ---- ---- ---- 205.40 +36.40 169.00 1980 ---- ---- ---- ---- 202.40 +36.00 166.40 1985 ---- ---- ---- ---- 199.50 +35.70 163.80 1990 ---- ---- ---- ---- 196.70 +35.40 161.30 1995 ---- ---- ---- ---- 193.80 +35.10 158.70 2000 ---- ---- ---- ---- 191.00 +34.70 156.30 2005 ---- ---- ---- ---- 188.30 +34.50 153.80 2010 ---- ---- ---- ---- 185.60 +34.10 151.50 2015 ---- ---- ---- ---- 182.90 +33.80 149.10 2020 ---- ---- ---- ---- 180.30 +33.50 146.80 2025 ---- ---- ---- ---- 177.70 +33.20 144.50 2030 ---- ---- ---- ---- 175.10 +32.80 142.30 2035 ---- ---- ---- ---- 172.60 +32.50 140.10 2040 ---- ---- ---- ---- 170.10 +32.20 137.90 2045 ---- ---- ---- ---- 167.60 +31.80 135.80 2050 ---- ---- ---- ---- 165.20 +31.50 133.70 2055 ---- ---- ---- ---- 162.80 +31.20 131.60 2060 ---- ---- ---- ---- 160.50 +30.90 129.60 2065 ---- ---- ---- ---- 158.20 +30.60 127.60 2070 ---- ---- ---- ---- 155.90 +30.30 125.60 2075 ---- ---- ---- ---- 153.60 +29.90 123.70 2080 ---- ---- ---- ---- 151.40 +29.60 121.80 2085 ---- ---- ---- ---- 149.30 +29.40 119.90 2090 ---- ---- ---- ---- 147.10 +29.00 118.10 2095 ---- ---- ---- ---- 145.00 +28.70 116.30 2100 ---- ---- ---- ---- 143.00 +28.50 114.50 2105 ---- ---- ---- ---- 140.90 +28.10 112.80 2110 ---- ---- ---- ---- 139.00 +27.90 111.10 2115 ---- ---- ---- ---- 137.00 +27.60 109.40 2120 ---- ---- ---- ---- 135.10 +27.30 107.80 2125 ---- ---- ---- ---- 133.20 +27.00 106.20 2130 ---- ---- ---- ---- 131.30 +26.60 104.70 2135 ---- ---- ---- ---- 129.50 +26.40 103.10 2140 ---- ---- ---- ---- 127.80 +26.20 101.60 2145 ---- ---- ---- ---- 126.00 +25.80 100.20 2150 ---- ---- ---- ---- 124.30 +25.60 98.70 2155 ---- ---- ---- ---- 122.60 +25.30 97.30 2160 ---- ---- ---- ---- 121.00 +25.00 96.00 2165 ---- ---- ---- ---- 119.30 +24.70 94.60 2170 ---- ---- ---- ---- 117.80 +24.50 93.30 2175 ---- ---- ---- ---- 116.20 +24.20 92.00 2180 ---- ---- ---- ---- 114.70 +23.90 90.80 2185 ---- ---- ---- ---- 113.20 +23.70 89.50 2190 ---- ---- ---- ---- 111.70 +23.40 88.30 2195 ---- ---- ---- ---- 110.30 +23.20 87.10 2200 ---- ---- ---- ---- 108.90 +22.90 86.00 2205 ---- ---- ---- ---- 107.50 +22.70 84.80 2210 ---- ---- ---- ---- 106.10 +22.40 83.70 2215 ---- ---- ---- ---- 104.80 +22.20 82.60 2220 ---- ---- ---- ---- 103.50 +22.00 81.50 2225 ---- ---- ---- ---- 102.20 +21.70 80.50 2230 ---- ---- ---- ---- 100.90 +21.40 79.50 2235 ---- ---- ---- ---- 99.70 +21.30 78.40 2240 ---- ---- ---- ---- 98.50 +21.00 77.50 2245 ---- ---- ---- ---- 97.30 +20.80 76.50 2250 ---- ---- ---- ---- 96.10 +20.60 75.50 2255 ---- ---- ---- ---- 94.90 +20.30 74.60 2260 ---- ---- ---- ---- 93.80 +20.10 73.70 2265 ---- ---- ---- ---- 92.70 +19.90 72.80 2270 ---- ---- ---- ---- 91.60 +19.70 71.90 2275 ---- ---- ---- ---- 90.50 +19.50 71.00 2280 ---- ---- ---- ---- 89.50 +19.30 70.20 2285 ---- ---- ---- ---- 88.40 +19.10 69.30 2290 ---- ---- ---- ---- 87.40 +18.90 68.50 2295 ---- ---- ---- ---- 86.40 +18.70 67.70 2300 ---- ---- ---- ---- 85.40 +18.50 66.90 2305 ---- ---- ---- ---- 84.50 +18.30 66.20 2310 ---- ---- ---- ---- 83.50 +18.10 65.40 2315 ---- ---- ---- ---- 82.60 +18.00 64.60 2320 ---- ---- ---- ---- 81.70 +17.80 63.90 2325 ---- ---- ---- ---- 80.80 +17.60 63.20 2330 ---- ---- ---- ---- 79.90 +17.40 62.50 2340 ---- ---- ---- ---- 78.10 +17.00 61.10 2350 ---- ---- ---- ---- 76.40 +16.70 59.70 2360 ---- ---- ---- ---- 74.80 +16.40 58.40 2370 ---- ---- ---- ---- 73.20 +16.00 57.20 2375 ---- ---- ---- ---- 72.40 +15.80 56.60 2380 ---- ---- ---- ---- 71.70 +15.70 56.00 2390 ---- ---- ---- ---- 70.20 +15.40 54.80 2400 ---- ---- ---- ---- 68.70 +15.10 53.60 2410 ---- ---- ---- ---- 67.30 +14.80 52.50 2420 ---- ---- ---- ---- 66.00 +14.50 51.50 2425 ---- ---- ---- ---- 65.30 +14.40 50.90 2430 ---- ---- ---- ---- 64.70 +14.30 50.40 2450 ---- ---- ---- ---- 62.10 +13.70 48.40 2475 ---- ---- ---- ---- 59.20 +13.10 46.10 2500 ---- ---- ---- ---- 56.50 +12.50 44.00 2525 ---- ---- ---- ---- 53.90 +11.90 42.00 2550 ---- ---- ---- ---- 51.60 +11.40 40.20 2575 ---- ---- ---- ---- 49.40 +11.00 38.40 2600 ---- ---- ---- ---- 47.30 +10.40 36.90 2625 ---- ---- ---- ---- 45.40 +10.00 35.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1077.90 +59.30 1018.60 1050 ---- ---- ---- ---- 1052.90 +59.30 993.60 1075 ---- ---- ---- ---- 1027.90 +59.30 968.60 1100 ---- ---- ---- ---- 1002.90 +59.30 943.60 1125 ---- ---- ---- ---- 977.90 +59.30 918.60 1150 ---- ---- ---- ---- 952.90 +59.30 893.60 1175 ---- ---- ---- ---- 927.90 +59.30 868.60 1200 ---- ---- ---- ---- 902.90 +59.30 843.60 1220 ---- ---- ---- ---- 882.90 +59.30 823.60 1225 ---- ---- ---- ---- 877.90 +59.30 818.60 1230 ---- ---- ---- ---- 872.90 +59.30 813.60 1240 ---- ---- ---- ---- 862.90 +59.30 803.60 1250 ---- ---- ---- ---- 852.90 +59.30 793.60 1260 ---- ---- ---- ---- 842.90 +59.30 783.60 1270 ---- ---- ---- ---- 832.90 +59.30 773.60 1275 ---- ---- ---- ---- 827.90 +59.30 768.60 1280 ---- ---- ---- ---- 822.90 +59.30 763.60 1290 ---- ---- ---- ---- 812.90 +59.30 753.60 1300 ---- ---- ---- ---- 802.90 +59.30 743.60 1310 ---- ---- ---- ---- 792.90 +59.30 733.60 1315 ---- ---- ---- ---- 787.90 +59.30 728.60 1320 ---- ---- ---- ---- 782.90 +59.30 723.60 1325 ---- ---- ---- ---- 777.90 +59.30 718.60 1330 ---- ---- ---- ---- 772.90 +59.30 713.60 1335 ---- ---- ---- ---- 767.90 +59.30 708.60 1340 ---- ---- ---- ---- 762.90 +59.30 703.60 1345 ---- ---- ---- ---- 757.90 +59.30 698.60 1350 ---- ---- ---- ---- 752.90 +59.30 693.60 1355 ---- ---- ---- ---- 747.90 +59.30 688.60 1360 ---- ---- ---- ---- 742.90 +59.30 683.60 1365 ---- ---- ---- ---- 737.90 +59.30 678.60 1370 ---- ---- ---- ---- 732.90 +59.30 673.60 1375 ---- ---- ---- ---- 727.90 +59.30 668.60 1380 ---- ---- ---- ---- 722.90 +59.30 663.60 1385 ---- ---- ---- ---- 717.90 +59.30 658.60 1390 ---- ---- ---- ---- 712.90 +59.30 653.60 1395 ---- ---- ---- ---- 707.90 +59.30 648.60 1400 ---- ---- ---- ---- 702.90 +59.30 643.60 1405 ---- ---- ---- ---- 697.90 +59.30 638.60 1410 ---- ---- ---- ---- 692.90 +59.30 633.60 1415 ---- ---- ---- ---- 687.90 +59.30 628.60 1420 ---- ---- ---- ---- 682.90 +59.30 623.60 1425 ---- ---- ---- ---- 677.90 +59.30 618.60 1430 ---- ---- ---- ---- 672.90 +59.30 613.60 1435 ---- ---- ---- ---- 667.90 +59.30 608.60 1440 ---- ---- ---- ---- 662.90 +59.30 603.60 1445 ---- ---- ---- ---- 657.90 +59.30 598.60 1450 ---- ---- ---- ---- 652.90 +59.30 593.60 1455 ---- ---- ---- ---- 647.90 +59.30 588.60 1460 ---- ---- ---- ---- 642.90 +59.30 583.60 1465 ---- ---- ---- ---- 637.90 +59.30 578.60 1470 ---- ---- ---- ---- 632.90 +59.30 573.60 1475 ---- ---- ---- ---- 627.90 +59.30 568.60 1480 ---- ---- ---- ---- 622.90 +59.30 563.60 1485 ---- ---- ---- ---- 617.90 +59.30 558.60 1490 ---- ---- ---- ---- 612.90 +59.20 553.70 1495 ---- ---- ---- ---- 607.90 +59.20 548.70 1500 ---- ---- ---- ---- 602.90 +59.10 543.80 1505 ---- ---- ---- ---- 597.90 +59.00 538.90 1510 ---- ---- ---- ---- 592.90 +58.90 534.00 1515 ---- ---- ---- ---- 587.90 +58.80 529.10 1520 ---- ---- ---- ---- 582.90 +58.60 524.30 1525 ---- ---- ---- ---- 577.90 +58.40 519.50 1530 ---- ---- ---- ---- 572.90 +58.20 514.70 1535 ---- ---- ---- ---- 567.90 +58.00 509.90 1540 ---- ---- ---- ---- 562.90 +57.80 505.10 1545 ---- ---- ---- ---- 558.00 +57.60 500.40 1550 ---- ---- ---- ---- 553.00 +57.30 495.70 1555 ---- ---- ---- ---- 548.10 +57.10 491.00 1560 ---- ---- ---- ---- 543.20 +56.90 486.30 1565 ---- ---- ---- ---- 538.40 +56.80 481.60 1570 ---- ---- ---- ---- 533.50 +56.50 477.00 1575 ---- ---- ---- ---- 528.70 +56.30 472.40 1580 ---- ---- ---- ---- 523.90 +56.10 467.80 1585 ---- ---- ---- ---- 519.10 +55.90 463.20 1590 ---- ---- ---- ---- 514.30 +55.60 458.70 1595 ---- ---- ---- ---- 509.60 +55.50 454.10 1600 ---- ---- ---- ---- 504.80 +55.20 449.60 1605 ---- ---- ---- ---- 500.10 +55.00 445.10 1610 ---- ---- ---- ---- 495.40 +54.80 440.60 1615 ---- ---- ---- ---- 490.70 +54.50 436.20 1620 ---- ---- ---- ---- 486.10 +54.40 431.70 1625 ---- ---- ---- ---- 481.50 +54.20 427.30 1630 ---- ---- ---- ---- 476.80 +53.90 422.90 1635 ---- ---- ---- ---- 472.20 +53.70 418.50 1640 ---- ---- ---- ---- 467.70 +53.60 414.10 1645 ---- ---- ---- ---- 463.10 +53.30 409.80 1650 ---- ---- ---- ---- 458.60 +53.10 405.50 1655 ---- ---- ---- ---- 454.00 +52.80 401.20 1660 ---- ---- ---- ---- 449.50 +52.60 396.90 1665 ---- ---- ---- ---- 445.10 +52.50 392.60 1670 ---- ---- ---- ---- 440.60 +52.20 388.40 1675 ---- ---- ---- ---- 436.20 +52.00 384.20 1680 ---- ---- ---- ---- 431.70 +51.70 380.00 1685 ---- ---- ---- ---- 427.30 +51.50 375.80 1690 ---- ---- ---- ---- 422.90 +51.30 371.60 1695 ---- ---- ---- ---- 418.50 +51.10 367.40 1700 ---- ---- ---- ---- 414.20 +50.90 363.30 1705 ---- ---- ---- ---- 409.90 +50.70 359.20 1710 ---- ---- ---- ---- 405.50 +50.40 355.10 1715 ---- ---- ---- ---- 401.20 +50.20 351.00 1720 ---- ---- ---- ---- 396.90 +49.90 347.00 1725 ---- ---- ---- ---- 392.70 +49.80 342.90 1730 ---- ---- ---- ---- 388.40 +49.50 338.90 1735 ---- ---- ---- ---- 384.20 +49.30 334.90 1740 ---- ---- ---- ---- 380.00 +49.10 330.90 1745 ---- ---- ---- ---- 375.80 +48.80 327.00 1750 ---- ---- ---- ---- 371.60 +48.60 323.00 1755 ---- ---- ---- ---- 367.40 +48.30 319.10 1760 ---- ---- ---- ---- 363.30 +48.10 315.20 1765 ---- ---- ---- ---- 359.20 +47.90 311.30 1770 ---- ---- ---- ---- 355.10 +47.70 307.40 1775 ---- ---- ---- ---- 351.00 +47.40 303.60 1780 ---- ---- ---- ---- 346.90 +47.20 299.70 1785 ---- ---- ---- ---- 342.80 +46.90 295.90 1790 ---- ---- ---- ---- 338.80 +46.70 292.10 1795 ---- ---- ---- ---- 334.80 +46.40 288.40 1800 ---- ---- ---- ---- 330.80 +46.20 284.60 1805 ---- ---- ---- ---- 326.80 +45.90 280.90 1810 ---- ---- ---- ---- 322.90 +45.70 277.20 1815 ---- ---- ---- ---- 318.90 +45.40 273.50 1820 ---- ---- ---- ---- 315.00 +45.10 269.90 1825 ---- ---- ---- ---- 311.20 +44.90 266.30 1830 ---- ---- ---- ---- 307.30 +44.60 262.70 1835 ---- ---- ---- ---- 303.50 +44.40 259.10 1840 ---- ---- ---- ---- 299.70 +44.10 255.60 1845 ---- ---- ---- ---- 295.90 +43.80 252.10 1850 ---- ---- ---- ---- 292.20 +43.60 248.60 1855 ---- ---- ---- ---- 288.50 +43.30 245.20 1860 ---- ---- ---- ---- 284.80 +43.00 241.80 1865 ---- ---- ---- ---- 281.10 +42.70 238.40 1870 ---- ---- ---- ---- 277.50 +42.50 235.00 1875 ---- ---- ---- ---- 273.90 +42.20 231.70 1880 ---- ---- ---- ---- 270.30 +41.90 228.40 1885 ---- ---- ---- ---- 266.80 +41.60 225.20 1890 ---- ---- ---- ---- 263.30 +41.30 222.00 1895 ---- ---- ---- ---- 259.80 +41.00 218.80 1900 ---- ---- ---- ---- 256.40 +40.70 215.70 1905 ---- ---- ---- ---- 253.00 +40.50 212.50 1910 ---- ---- ---- ---- 249.60 +40.10 209.50 1915 ---- ---- ---- ---- 246.30 +39.90 206.40 1920 ---- ---- ---- ---- 242.90 +39.50 203.40 1925 ---- ---- ---- ---- 239.70 +39.30 200.40 1930 ---- ---- ---- ---- 236.40 +38.90 197.50 1935 ---- ---- ---- ---- 233.20 +38.60 194.60 1940 ---- ---- ---- ---- 230.00 +38.30 191.70 1945 ---- ---- ---- ---- 226.90 +38.00 188.90 1950 ---- ---- ---- ---- 223.80 +37.70 186.10 1955 ---- ---- ---- ---- 220.70 +37.40 183.30 1960 ---- ---- ---- ---- 217.70 +37.10 180.60 1965 ---- ---- ---- ---- 214.70 +36.80 177.90 1970 ---- ---- ---- ---- 211.70 +36.50 175.20 1975 ---- ---- ---- ---- 208.80 +36.20 172.60 1980 ---- ---- ---- ---- 205.90 +35.90 170.00 1985 ---- ---- ---- ---- 203.00 +35.50 167.50 1990 ---- ---- ---- ---- 200.20 +35.20 165.00 1995 ---- ---- ---- ---- 197.40 +34.90 162.50 2000 ---- ---- ---- ---- 194.60 +34.60 160.00 2005 ---- ---- ---- ---- 191.90 +34.30 157.60 2010 ---- ---- ---- ---- 189.20 +34.00 155.20 2015 ---- ---- ---- ---- 186.60 +33.70 152.90 2020 ---- ---- ---- ---- 184.00 +33.40 150.60 2025 ---- ---- ---- ---- 181.40 +33.10 148.30 2030 ---- ---- ---- ---- 178.80 +32.70 146.10 2035 ---- ---- ---- ---- 176.30 +32.40 143.90 2040 ---- ---- ---- ---- 173.80 +32.10 141.70 2045 ---- ---- ---- ---- 171.40 +31.80 139.60 2050 ---- ---- ---- ---- 169.00 +31.50 137.50 2055 ---- ---- ---- ---- 166.60 +31.20 135.40 2060 ---- ---- ---- ---- 164.30 +30.90 133.40 2065 ---- ---- ---- ---- 162.00 +30.60 131.40 2070 ---- ---- ---- ---- 159.70 +30.30 129.40 2075 ---- ---- ---- ---- 157.40 +29.90 127.50 2080 ---- ---- ---- ---- 155.20 +29.70 125.50 2085 ---- ---- ---- ---- 153.10 +29.40 123.70 2090 ---- ---- ---- ---- 150.90 +29.10 121.80 2095 ---- ---- ---- ---- 148.80 +28.80 120.00 2100 ---- ---- ---- ---- 146.70 +28.50 118.20 2105 ---- ---- ---- ---- 144.70 +28.20 116.50 2110 ---- ---- ---- ---- 142.70 +27.90 114.80 2115 ---- ---- ---- ---- 140.70 +27.60 113.10 2120 ---- ---- ---- ---- 138.80 +27.40 111.40 2125 ---- ---- ---- ---- 136.80 +27.00 109.80 300 2130 ---- ---- ---- ---- 135.00 +26.80 108.20 2135 ---- ---- ---- ---- 133.10 +26.50 106.60 2140 ---- ---- ---- ---- 131.30 +26.20 105.10 2145 ---- ---- ---- ---- 129.50 +25.90 103.60 2150 ---- ---- ---- ---- 127.70 +25.60 102.10 2155 ---- ---- ---- ---- 126.00 +25.40 100.60 2160 ---- ---- ---- ---- 124.30 +25.10 99.20 2165 ---- ---- ---- ---- 122.60 +24.80 97.80 2170 ---- ---- ---- ---- 121.00 +24.60 96.40 2175 ---- ---- ---- ---- 119.40 +24.40 95.00 2180 ---- ---- ---- ---- 117.80 +24.10 93.70 2185 ---- ---- ---- ---- 116.20 +23.80 92.40 2190 ---- ---- ---- ---- 114.70 +23.60 91.10 2195 ---- ---- ---- ---- 113.20 +23.30 89.90 2200 ---- ---- ---- ---- 111.70 +23.10 88.60 2205 ---- ---- ---- ---- 110.20 +22.80 87.40 2210 ---- ---- ---- ---- 108.80 +22.50 86.30 2215 ---- ---- ---- ---- 107.40 +22.30 85.10 2220 ---- ---- ---- ---- 106.10 +22.10 84.00 2225 ---- ---- ---- ---- 104.70 +21.80 82.90 2230 ---- ---- ---- ---- 103.40 +21.60 81.80 2235 ---- ---- ---- ---- 102.10 +21.40 80.70 2240 ---- ---- ---- ---- 100.80 +21.10 79.70 2245 ---- ---- ---- ---- 99.60 +21.00 78.60 2250 ---- ---- ---- ---- 98.30 +20.70 77.60 2255 ---- ---- ---- ---- 97.10 +20.50 76.60 2260 ---- ---- ---- ---- 96.00 +20.30 75.70 2265 ---- ---- ---- ---- 94.80 +20.10 74.70 2270 ---- ---- ---- ---- 93.70 +19.90 73.80 2275 ---- ---- ---- ---- 92.60 +19.70 72.90 2280 ---- ---- ---- ---- 91.50 +19.50 72.00 2285 ---- ---- ---- .40A 90.40 +19.20 71.20 2290 ---- ---- ---- ---- 89.30 +19.00 70.30 2295 ---- ---- ---- ---- 88.30 +18.80 69.50 2300 ---- ---- ---- ---- 87.30 +18.60 68.70 2305 ---- ---- ---- ---- 86.30 +18.40 67.90 2310 ---- ---- ---- ---- 85.40 +18.30 67.10 2315 ---- ---- ---- ---- 84.40 +18.10 66.30 2320 ---- ---- ---- ---- 83.50 +17.90 65.60 2325 ---- ---- ---- ---- 82.60 +17.70 64.90 2330 ---- ---- ---- ---- 81.70 +17.60 64.10 2335 ---- ---- ---- ---- 80.80 +17.40 63.40 2340 ---- ---- ---- ---- 79.90 +17.20 62.70 2345 ---- ---- ---- ---- 79.10 +17.00 62.10 2350 ---- ---- ---- ---- 78.20 +16.80 61.40 2355 ---- ---- ---- ---- 77.40 +16.70 60.70 2360 ---- ---- ---- ---- 76.60 +16.50 60.10 2365 ---- ---- ---- ---- 75.80 +16.30 59.50 2370 ---- ---- ---- ---- 75.00 +16.10 58.90 2375 ---- ---- ---- ---- 74.30 +16.10 58.20 2380 ---- ---- ---- ---- 73.50 +15.90 57.60 2385 ---- ---- ---- ---- 72.80 +15.70 57.10 2390 ---- ---- ---- ---- 72.10 +15.60 56.50 2395 ---- ---- ---- ---- 71.30 +15.40 55.90 2400 ---- ---- ---- ---- 70.60 +15.30 55.30 2405 ---- ---- ---- ---- 69.90 +15.10 54.80 2410 ---- ---- ---- ---- 69.20 +15.00 54.20 2415 ---- ---- ---- ---- 68.50 +14.80 53.70 2420 ---- ---- ---- ---- 67.90 +14.70 53.20 2425 ---- ---- ---- ---- 67.20 +14.60 52.60 2430 ---- ---- ---- ---- 66.50 +14.40 52.10 2435 ---- ---- ---- ---- 65.90 +14.30 51.60 2440 ---- ---- ---- ---- 65.20 +14.10 51.10 2450 ---- ---- ---- ---- 64.00 +13.90 50.10 2460 ---- ---- ---- ---- 62.70 +13.60 49.10 2470 ---- ---- ---- ---- 61.50 +13.40 48.10 2475 ---- ---- ---- ---- 60.90 +13.30 47.60 500 2480 ---- ---- ---- ---- 60.30 +13.20 47.10 2490 ---- ---- ---- ---- 59.10 +12.90 46.20 2500 ---- ---- ---- ---- 57.90 +12.70 45.20 1000 2510 ---- ---- ---- ---- 56.70 +12.40 44.30 2520 ---- ---- ---- ---- 55.60 +12.20 43.40 2525 ---- ---- ---- ---- 55.00 +12.00 43.00 2530 ---- ---- ---- ---- 54.40 +11.90 42.50 2550 ---- ---- ---- ---- 52.20 +11.40 40.80 2575 ---- ---- ---- ---- 49.60 +10.90 38.70 2600 ---- ---- ---- ---- 47.10 +10.40 36.70 2625 ---- ---- ---- ---- 44.80 +9.90 34.90 2650 ---- ---- ---- ---- 42.70 +9.50 33.20 2675 ---- ---- ---- ---- 40.70 +9.10 31.60 2700 ---- ---- ---- ---- 38.90 +8.70 30.20 700 2725 ---- ---- ---- ---- 37.20 +8.30 28.90 2750 ---- ---- ---- ---- 35.80 +8.00 27.80 2775 ---- ---- ---- ---- 34.40 +7.60 26.80 2800 ---- ---- ---- ---- 33.20 +7.40 25.80 2825 ---- ---- ---- ---- 32.10 +7.10 25.00 2850 ---- ---- ---- ---- 31.10 +6.90 24.20 2875 ---- ---- ---- ---- 30.10 +6.60 23.50 2900 ---- ---- ---- ---- 29.20 +6.40 22.80 2925 ---- ---- ---- ---- 28.40 +6.20 22.20 2950 ---- ---- ---- ---- 27.60 +6.00 21.60 2975 ---- ---- ---- ---- 26.90 +5.90 21.00 3000 ---- ---- ---- ---- 26.20 +5.70 20.50 3100 ---- ---- ---- ---- 23.80 +5.10 18.70 3200 ---- ---- ---- ---- 22.00 +4.70 17.30 3300 ---- ---- ---- ---- 20.50 +4.20 16.30 3400 ---- ---- ---- ---- 19.40 +4.00 15.40 3500 ---- ---- ---- ---- 18.50 +3.70 14.80 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1074.00 +59.30 1014.70 1100 ---- ---- ---- ---- 1049.00 +59.30 989.70 1125 ---- ---- ---- ---- 1024.00 +59.30 964.70 1150 ---- ---- ---- ---- 999.00 +59.30 939.70 1175 ---- ---- ---- ---- 974.00 +59.30 914.70 1200 ---- ---- ---- ---- 949.00 +59.30 889.70 1225 ---- ---- ---- ---- 924.00 +59.30 864.70 1250 ---- ---- ---- ---- 899.00 +59.30 839.70 1270 ---- ---- ---- ---- 879.00 +59.30 819.70 1275 ---- ---- ---- ---- 874.00 +59.30 814.70 1280 ---- ---- ---- ---- 869.00 +59.30 809.70 1290 ---- ---- ---- ---- 859.00 +59.30 799.70 1300 ---- ---- ---- ---- 849.00 +59.30 789.70 1310 ---- ---- ---- ---- 839.00 +59.30 779.70 1320 ---- ---- ---- ---- 829.00 +59.30 769.70 1325 ---- ---- ---- ---- 824.00 +59.30 764.70 1330 ---- ---- ---- ---- 819.00 +59.30 759.70 1340 ---- ---- ---- ---- 809.00 +59.30 749.70 1350 ---- ---- ---- ---- 799.00 +59.30 739.70 1360 ---- ---- ---- ---- 789.00 +59.30 729.70 1370 ---- ---- ---- ---- 779.00 +59.30 719.70 1375 ---- ---- ---- ---- 774.00 +59.30 714.70 1380 ---- ---- ---- ---- 769.00 +59.30 709.70 1385 ---- ---- ---- ---- 764.00 +59.30 704.70 1390 ---- ---- ---- ---- 759.00 +59.30 699.70 1395 ---- ---- ---- ---- 754.00 +59.30 694.70 1400 ---- ---- ---- ---- 749.00 +59.30 689.70 1405 ---- ---- ---- ---- 744.00 +59.30 684.70 1410 ---- ---- ---- ---- 739.00 +59.30 679.70 1415 ---- ---- ---- ---- 734.00 +59.30 674.70 1420 ---- ---- ---- ---- 729.00 +59.30 669.70 1425 ---- ---- ---- ---- 724.00 +59.30 664.70 1430 ---- ---- ---- ---- 719.00 +59.30 659.70 1435 ---- ---- ---- ---- 714.00 +59.30 654.70 1440 ---- ---- ---- ---- 709.00 +59.30 649.70 1445 ---- ---- ---- ---- 704.00 +59.30 644.70 1450 ---- ---- ---- ---- 699.00 +59.30 639.70 1455 ---- ---- ---- ---- 694.00 +59.30 634.70 1460 ---- ---- ---- ---- 689.00 +59.30 629.70 1465 ---- ---- ---- ---- 684.00 +59.30 624.70 1470 ---- ---- ---- ---- 679.00 +59.30 619.70 1475 ---- ---- ---- ---- 674.00 +59.20 614.80 1480 ---- ---- ---- ---- 669.00 +59.10 609.90 1485 ---- ---- ---- ---- 664.00 +59.00 605.00 1490 ---- ---- ---- ---- 659.00 +58.90 600.10 1495 ---- ---- ---- ---- 654.00 +58.80 595.20 1500 ---- ---- ---- ---- 649.00 +58.60 590.40 1505 ---- ---- ---- ---- 644.00 +58.40 585.60 1510 ---- ---- ---- ---- 639.00 +58.20 580.80 1515 ---- ---- ---- ---- 634.00 +58.00 576.00 1520 ---- ---- ---- ---- 629.00 +57.80 571.20 1525 ---- ---- ---- ---- 624.10 +57.60 566.50 1530 ---- ---- ---- ---- 619.20 +57.50 561.70 1535 ---- ---- ---- ---- 614.20 +57.20 557.00 1540 ---- ---- ---- ---- 609.40 +57.00 552.40 1545 ---- ---- ---- ---- 604.50 +56.80 547.70 1550 ---- ---- ---- ---- 599.60 +56.60 543.00 1555 ---- ---- ---- ---- 594.80 +56.40 538.40 1560 ---- ---- ---- ---- 590.00 +56.20 533.80 1565 ---- ---- ---- ---- 585.20 +56.00 529.20 1570 ---- ---- ---- ---- 580.40 +55.70 524.70 1575 ---- ---- ---- ---- 575.70 +55.60 520.10 1580 ---- ---- ---- ---- 570.90 +55.30 515.60 1585 ---- ---- ---- ---- 566.20 +55.10 511.10 1590 ---- ---- ---- ---- 561.50 +54.90 506.60 1595 ---- ---- ---- ---- 556.90 +54.80 502.10 1600 ---- ---- ---- ---- 552.20 +54.60 497.60 1605 ---- ---- ---- ---- 547.60 +54.40 493.20 1610 ---- ---- ---- ---- 542.90 +54.10 488.80 1615 ---- ---- ---- ---- 538.30 +53.90 484.40 1620 ---- ---- ---- ---- 533.70 +53.70 480.00 1625 ---- ---- ---- ---- 529.20 +53.60 475.60 1630 ---- ---- ---- ---- 524.60 +53.30 471.30 1635 ---- ---- ---- ---- 520.10 +53.10 467.00 1640 ---- ---- ---- ---- 515.60 +52.90 462.70 1645 ---- ---- ---- ---- 511.10 +52.70 458.40 1650 ---- ---- ---- ---- 506.60 +52.50 454.10 1655 ---- ---- ---- ---- 502.20 +52.30 449.90 1660 ---- ---- ---- ---- 497.70 +52.10 445.60 1665 ---- ---- ---- ---- 493.30 +51.90 441.40 1670 ---- ---- ---- ---- 488.90 +51.70 437.20 1675 ---- ---- ---- ---- 484.50 +51.40 433.10 1680 ---- ---- ---- ---- 480.20 +51.30 428.90 1685 ---- ---- ---- ---- 475.80 +51.00 424.80 1690 ---- ---- ---- ---- 471.50 +50.80 420.70 1695 ---- ---- ---- ---- 467.20 +50.60 416.60 1700 ---- ---- ---- ---- 462.90 +50.40 412.50 1705 ---- ---- ---- ---- 458.60 +50.20 408.40 1710 ---- ---- ---- ---- 454.40 +50.00 404.40 1715 ---- ---- ---- ---- 450.20 +49.80 400.40 1720 ---- ---- ---- ---- 445.90 +49.50 396.40 1725 ---- ---- ---- ---- 441.70 +49.30 392.40 1730 ---- ---- ---- ---- 437.60 +49.20 388.40 1735 ---- ---- ---- ---- 433.40 +48.90 384.50 1740 ---- ---- ---- ---- 429.30 +48.80 380.50 1745 ---- ---- ---- ---- 425.10 +48.50 376.60 1750 ---- ---- ---- ---- 421.00 +48.30 372.70 1755 ---- ---- ---- ---- 416.90 +48.00 368.90 1760 ---- ---- ---- ---- 412.90 +47.90 365.00 1765 ---- ---- ---- ---- 408.80 +47.60 361.20 1770 ---- ---- ---- ---- 404.80 +47.40 357.40 1775 ---- ---- ---- ---- 400.80 +47.20 353.60 1780 ---- ---- ---- ---- 396.80 +47.00 349.80 1785 ---- ---- ---- ---- 392.80 +46.80 346.00 1790 ---- ---- ---- ---- 388.80 +46.50 342.30 1795 ---- ---- ---- ---- 384.90 +46.30 338.60 1800 ---- ---- ---- ---- 381.00 +46.10 334.90 1805 ---- ---- ---- ---- 377.10 +45.90 331.20 1810 ---- ---- ---- ---- 373.20 +45.60 327.60 1815 ---- ---- ---- ---- 369.30 +45.40 323.90 1820 ---- ---- ---- ---- 365.50 +45.20 320.30 1825 ---- ---- ---- ---- 361.70 +45.00 316.70 1830 ---- ---- ---- ---- 357.90 +44.80 313.10 1835 ---- ---- ---- ---- 354.10 +44.50 309.60 1840 ---- ---- ---- ---- 350.30 +44.20 306.10 1845 ---- ---- ---- ---- 346.60 +44.10 302.50 1850 ---- ---- ---- ---- 342.80 +43.80 299.00 1855 ---- ---- ---- ---- 339.10 +43.50 295.60 1860 ---- ---- ---- ---- 335.40 +43.30 292.10 1865 ---- ---- ---- ---- 331.80 +43.10 288.70 1870 ---- ---- ---- ---- 328.10 +42.80 285.30 1875 ---- ---- ---- ---- 324.50 +42.60 281.90 1880 ---- ---- ---- ---- 320.90 +42.40 278.50 1885 ---- ---- ---- ---- 317.30 +42.10 275.20 1890 ---- ---- ---- ---- 313.70 +41.80 271.90 1895 ---- ---- ---- ---- 310.20 +41.60 268.60 1900 ---- ---- ---- ---- 306.70 +41.40 265.30 1905 ---- ---- ---- ---- 303.20 +41.10 262.10 1910 ---- ---- ---- ---- 299.80 +41.00 258.80 1915 ---- ---- ---- ---- 296.30 +40.60 255.70 1920 ---- ---- ---- ---- 292.90 +40.40 252.50 1925 ---- ---- ---- ---- 289.50 +40.10 249.40 1930 ---- ---- ---- ---- 286.20 +39.90 246.30 1935 ---- ---- ---- ---- 282.90 +39.70 243.20 1940 ---- ---- ---- ---- 279.60 +39.40 240.20 1945 ---- ---- ---- ---- 276.30 +39.20 237.10 1950 ---- ---- ---- ---- 273.10 +38.90 234.20 1955 ---- ---- ---- ---- 269.90 +38.70 231.20 1960 ---- ---- ---- ---- 266.70 +38.40 228.30 1965 ---- ---- ---- ---- 263.60 +38.20 225.40 1970 ---- ---- ---- ---- 260.50 +37.90 222.60 1975 ---- ---- ---- ---- 257.40 +37.70 219.70 1980 ---- ---- ---- ---- 254.30 +37.30 217.00 1985 ---- ---- ---- ---- 251.30 +37.10 214.20 1990 ---- ---- ---- ---- 248.40 +36.90 211.50 1995 ---- ---- ---- ---- 245.40 +36.60 208.80 2000 ---- ---- ---- ---- 242.50 +36.30 206.20 2005 ---- ---- ---- ---- 239.70 +36.10 203.60 2010 ---- ---- ---- ---- 236.90 +35.80 201.10 2015 ---- ---- ---- ---- 234.10 +35.60 198.50 2020 ---- ---- ---- ---- 231.30 +35.20 196.10 2025 ---- ---- ---- ---- 228.60 +35.00 193.60 2030 ---- ---- ---- ---- 226.00 +34.80 191.20 2035 ---- ---- ---- ---- 223.40 +34.50 188.90 2040 ---- ---- ---- ---- 220.80 +34.20 186.60 2045 ---- ---- ---- ---- 218.20 +33.90 184.30 2050 ---- ---- ---- ---- 215.70 +33.60 182.10 2055 ---- ---- ---- ---- 213.30 +33.40 179.90 2060 ---- ---- ---- ---- 210.90 +33.20 177.70 2065 ---- ---- ---- ---- 208.50 +32.90 175.60 2070 ---- ---- ---- ---- 206.10 +32.60 173.50 2075 ---- ---- ---- ---- 203.80 +32.30 171.50 2080 ---- ---- ---- ---- 201.50 +32.10 169.40 2085 ---- ---- ---- ---- 199.30 +31.80 167.50 2090 ---- ---- ---- ---- 197.10 +31.60 165.50 2095 ---- ---- ---- ---- 194.90 +31.30 163.60 2100 ---- ---- ---- ---- 192.80 +31.10 161.70 2105 ---- ---- ---- ---- 190.70 +30.80 159.90 2110 ---- ---- ---- ---- 188.70 +30.60 158.10 2115 ---- ---- ---- ---- 186.60 +30.30 156.30 2120 ---- ---- ---- ---- 184.60 +30.00 154.60 2125 ---- ---- ---- ---- 182.70 +29.80 152.90 2130 ---- ---- ---- ---- 180.70 +29.50 151.20 2135 ---- ---- ---- ---- 178.80 +29.30 149.50 2140 ---- ---- ---- ---- 176.90 +29.00 147.90 2145 ---- ---- ---- ---- 175.10 +28.80 146.30 2150 ---- ---- ---- ---- 173.30 +28.60 144.70 150 2155 ---- ---- ---- ---- 171.50 +28.40 143.10 2160 ---- ---- ---- ---- 169.70 +28.10 141.60 2165 ---- ---- ---- ---- 168.00 +27.90 140.10 2170 ---- ---- ---- ---- 166.30 +27.70 138.60 2175 ---- ---- ---- ---- 164.60 +27.40 137.20 2180 ---- ---- ---- ---- 162.90 +27.20 135.70 2185 ---- ---- ---- ---- 161.30 +27.00 134.30 2190 ---- ---- ---- ---- 159.70 +26.80 132.90 2195 ---- ---- ---- ---- 158.10 +26.60 131.50 2200 ---- ---- ---- ---- 156.50 +26.30 130.20 100 2205 ---- ---- ---- ---- 154.90 +26.10 128.80 2210 ---- ---- ---- ---- 153.40 +25.90 127.50 2215 ---- ---- ---- ---- 151.90 +25.70 126.20 2220 ---- ---- ---- ---- 150.40 +25.50 124.90 2225 ---- ---- ---- ---- 148.90 +25.20 123.70 2230 ---- ---- ---- ---- 147.50 +25.10 122.40 2235 ---- ---- ---- ---- 146.00 +24.80 121.20 2240 ---- ---- ---- ---- 144.60 +24.60 120.00 2245 ---- ---- ---- ---- 143.20 +24.40 118.80 2250 ---- ---- ---- ---- 141.90 +24.30 117.60 2255 ---- ---- ---- ---- 140.50 +24.00 116.50 2260 ---- ---- ---- ---- 139.20 +23.90 115.30 2265 ---- ---- ---- ---- 137.80 +23.60 114.20 2270 ---- ---- ---- ---- 136.50 +23.40 113.10 2275 ---- ---- ---- ---- 135.20 +23.20 112.00 2280 ---- ---- ---- ---- 134.00 +23.10 110.90 2285 ---- ---- ---- ---- 132.70 +22.90 109.80 2290 ---- ---- ---- ---- 131.50 +22.70 108.80 2295 ---- ---- ---- ---- 130.30 +22.60 107.70 2300 ---- ---- ---- ---- 129.10 +22.40 106.70 2305 ---- ---- ---- ---- 127.90 +22.20 105.70 2310 ---- ---- ---- ---- 126.70 +22.00 104.70 2315 ---- ---- ---- ---- 125.60 +21.80 103.80 2320 ---- ---- ---- ---- 124.40 +21.60 102.80 2325 ---- ---- ---- ---- 123.30 +21.40 101.90 2330 ---- ---- ---- ---- 122.20 +21.30 100.90 2335 ---- ---- ---- ---- 121.10 +21.10 100.00 2340 ---- ---- ---- ---- 120.00 +20.90 99.10 2345 ---- ---- ---- ---- 119.00 +20.80 98.20 2350 ---- ---- ---- ---- 117.90 +20.50 97.40 2355 ---- ---- ---- ---- 116.90 +20.40 96.50 2360 ---- ---- ---- ---- 115.90 +20.20 95.70 2365 ---- ---- ---- ---- 114.90 +20.10 94.80 2370 ---- ---- ---- ---- 113.90 +19.90 94.00 2375 ---- ---- ---- ---- 112.90 +19.70 93.20 2380 ---- ---- ---- ---- 112.00 +19.60 92.40 2385 ---- ---- ---- ---- 111.00 +19.40 91.60 2390 ---- ---- ---- ---- 110.10 +19.30 90.80 2395 ---- ---- ---- ---- 109.20 +19.10 90.10 2400 ---- ---- ---- ---- 108.30 +19.00 89.30 2405 ---- ---- ---- ---- 107.40 +18.80 88.60 2410 ---- ---- ---- ---- 106.50 +18.60 87.90 2415 ---- ---- ---- ---- 105.60 +18.50 87.10 2420 ---- ---- ---- ---- 104.70 +18.30 86.40 2425 ---- ---- ---- ---- 103.90 +18.20 85.70 2430 ---- ---- ---- ---- 103.10 +18.10 85.00 2435 ---- ---- ---- ---- 102.20 +17.90 84.30 2440 ---- ---- ---- ---- 101.40 +17.70 83.70 2445 ---- ---- ---- ---- 100.60 +17.60 83.00 2450 ---- ---- ---- ---- 99.80 +17.50 82.30 2455 ---- ---- ---- ---- 99.00 +17.30 81.70 2460 ---- ---- ---- ---- 98.20 +17.20 81.00 2470 ---- ---- ---- ---- 96.70 +17.00 79.70 2475 ---- ---- ---- ---- 95.90 +16.80 79.10 2480 ---- ---- ---- ---- 95.20 +16.70 78.50 2490 ---- ---- ---- ---- 93.70 +16.40 77.30 2500 ---- ---- ---- ---- 92.30 +16.20 76.10 2510 ---- ---- ---- ---- 90.90 +16.00 74.90 2520 ---- ---- ---- ---- 89.50 +15.70 73.80 2525 ---- ---- ---- ---- 88.90 +15.70 73.20 2530 ---- ---- ---- ---- 88.20 +15.60 72.60 2540 ---- ---- ---- ---- 86.90 +15.40 71.50 2550 ---- ---- ---- ---- 85.60 +15.20 70.40 2560 ---- ---- ---- ---- 84.30 +14.90 69.40 2575 ---- ---- ---- ---- 82.50 +14.70 67.80 2600 ---- ---- ---- ---- 79.50 +14.30 65.20 2625 ---- ---- ---- ---- 76.70 +14.10 62.60 1000 2650 ---- ---- ---- ---- 73.90 +13.70 60.20 2675 ---- ---- ---- ---- 71.30 +13.50 57.80 2700 ---- ---- ---- ---- 68.80 +13.30 55.50 2725 ---- ---- ---- ---- 66.40 +13.10 53.30 2750 ---- ---- ---- ---- 64.10 +12.90 51.20 3000 39.00 39.00 39.00 39.00 45.50 +11.70 5 33.80 7796 3500 20.00 25.00 20.00 25.00 25.00 +7.90 15 17.10 4000 ---- ---- ---- ---- 16.10 +5.60 10.50 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 865.70 +59.30 806.40 1350 ---- ---- ---- ---- 840.70 +59.30 781.40 1375 ---- ---- ---- ---- 815.70 +59.30 756.40 1400 ---- ---- ---- ---- 790.70 +59.30 731.40 1425 ---- ---- ---- ---- 765.70 +59.30 706.40 1450 ---- ---- ---- ---- 740.70 +59.30 681.40 1475 ---- ---- ---- ---- 715.70 +59.10 656.60 1500 ---- ---- ---- ---- 690.70 +58.50 632.20 1520 ---- ---- ---- ---- 670.80 +57.70 613.10 1525 ---- ---- ---- ---- 665.80 +57.40 608.40 1530 ---- ---- ---- ---- 660.90 +57.30 603.60 1540 ---- ---- ---- ---- 651.10 +56.80 594.30 1550 ---- ---- ---- ---- 641.40 +56.40 585.00 1560 ---- ---- ---- ---- 631.80 +56.00 575.80 1570 ---- ---- ---- ---- 622.30 +55.70 566.60 1575 ---- ---- ---- ---- 617.50 +55.40 562.10 1580 ---- ---- ---- ---- 612.80 +55.30 557.50 1590 ---- ---- ---- ---- 603.40 +54.90 548.50 1600 ---- ---- ---- ---- 594.10 +54.50 539.60 1610 ---- ---- ---- ---- 584.80 +54.00 530.80 1615 ---- ---- ---- ---- 580.20 +53.80 526.40 1620 ---- ---- ---- ---- 575.60 +53.60 522.00 1625 ---- ---- ---- ---- 571.10 +53.50 517.60 1630 ---- ---- ---- ---- 566.50 +53.20 513.30 1635 ---- ---- ---- ---- 562.00 +53.10 508.90 1640 ---- ---- ---- ---- 557.50 +52.90 504.60 1645 ---- ---- ---- ---- 553.00 +52.70 500.30 1650 ---- ---- ---- ---- 548.50 +52.40 496.10 1655 ---- ---- ---- ---- 544.10 +52.30 491.80 1660 ---- ---- ---- ---- 539.60 +52.00 487.60 1665 ---- ---- ---- ---- 535.20 +51.90 483.30 1670 ---- ---- ---- ---- 530.80 +51.70 479.10 1675 ---- ---- ---- ---- 526.40 +51.50 474.90 1680 ---- ---- ---- ---- 522.00 +51.20 470.80 1685 ---- ---- ---- ---- 517.70 +51.10 466.60 1690 ---- ---- ---- ---- 513.40 +50.90 462.50 1695 ---- ---- ---- ---- 509.00 +50.60 458.40 1700 ---- ---- ---- ---- 504.70 +50.50 454.20 1705 ---- ---- ---- ---- 500.50 +50.30 450.20 1710 ---- ---- ---- ---- 496.20 +50.10 446.10 1715 ---- ---- ---- ---- 491.90 +49.80 442.10 1720 ---- ---- ---- ---- 487.70 +49.70 438.00 1725 ---- ---- ---- ---- 483.50 +49.50 434.00 1730 ---- ---- ---- ---- 479.30 +49.30 430.00 1735 ---- ---- ---- ---- 475.10 +49.10 426.00 1740 ---- ---- ---- ---- 471.00 +48.90 422.10 1745 ---- ---- ---- ---- 466.80 +48.70 418.10 1750 ---- ---- ---- ---- 462.70 +48.50 414.20 1755 ---- ---- ---- ---- 458.60 +48.30 410.30 1760 ---- ---- ---- ---- 454.50 +48.10 406.40 1765 ---- ---- ---- ---- 450.40 +47.90 402.50 1770 ---- ---- ---- ---- 446.40 +47.70 398.70 1775 ---- ---- ---- ---- 442.30 +47.50 394.80 1780 ---- ---- ---- ---- 438.30 +47.30 391.00 1785 ---- ---- ---- ---- 434.30 +47.10 387.20 1790 ---- ---- ---- ---- 430.30 +46.90 383.40 1795 ---- ---- ---- ---- 426.30 +46.60 379.70 1800 ---- ---- ---- ---- 422.40 +46.50 375.90 1805 ---- ---- ---- ---- 418.40 +46.20 372.20 1810 ---- ---- ---- ---- 414.50 +46.00 368.50 1815 ---- ---- ---- ---- 410.60 +45.80 364.80 1820 ---- ---- ---- ---- 406.70 +45.60 361.10 1825 ---- ---- ---- ---- 402.90 +45.50 357.40 1830 ---- ---- ---- ---- 399.00 +45.20 353.80 1835 ---- ---- ---- ---- 395.20 +45.00 350.20 1840 ---- ---- ---- ---- 391.40 +44.80 346.60 1845 ---- ---- ---- ---- 387.60 +44.60 343.00 1850 ---- ---- ---- ---- 383.80 +44.40 339.40 1855 ---- ---- ---- ---- 380.00 +44.10 335.90 1860 ---- ---- ---- ---- 376.30 +44.00 332.30 1865 ---- ---- ---- ---- 372.50 +43.70 328.80 1870 ---- ---- ---- ---- 368.80 +43.50 325.30 1875 ---- ---- ---- ---- 365.10 +43.30 321.80 1880 ---- ---- ---- ---- 361.50 +43.10 318.40 1885 ---- ---- ---- ---- 357.80 +42.90 314.90 1890 ---- ---- ---- ---- 354.20 +42.70 311.50 1895 ---- ---- ---- ---- 350.50 +42.40 308.10 1900 ---- ---- ---- ---- 346.90 +42.20 304.70 1905 ---- ---- ---- ---- 343.40 +42.00 301.40 1910 ---- ---- ---- ---- 339.80 +41.80 298.00 1915 ---- ---- ---- ---- 336.30 +41.60 294.70 1920 ---- ---- ---- ---- 332.80 +41.40 291.40 1925 ---- ---- ---- ---- 329.30 +41.10 288.20 1930 ---- ---- ---- ---- 325.80 +40.90 284.90 1935 ---- ---- ---- ---- 322.40 +40.70 281.70 1940 ---- ---- ---- ---- 319.00 +40.40 278.60 1945 ---- ---- ---- ---- 315.60 +40.20 275.40 1950 ---- ---- ---- ---- 312.20 +39.90 272.30 1955 ---- ---- ---- ---- 308.90 +39.70 269.20 1960 ---- ---- ---- ---- 305.60 +39.50 266.10 1965 ---- ---- ---- ---- 302.40 +39.30 263.10 1970 ---- ---- ---- ---- 299.10 +39.00 260.10 1975 ---- ---- ---- ---- 295.90 +38.80 257.10 1980 ---- ---- ---- ---- 292.80 +38.60 254.20 1985 ---- ---- ---- ---- 289.60 +38.30 251.30 1990 ---- ---- ---- ---- 286.50 +38.00 248.50 1995 ---- ---- ---- ---- 283.50 +37.90 245.60 2000 ---- ---- ---- ---- 280.40 +37.60 242.80 2005 ---- ---- ---- ---- 277.40 +37.30 240.10 2010 ---- ---- ---- ---- 274.50 +37.10 237.40 2015 ---- ---- ---- ---- 271.60 +36.90 234.70 2020 ---- ---- ---- ---- 268.70 +36.70 232.00 2025 ---- ---- ---- ---- 265.80 +36.40 229.40 2030 ---- ---- ---- ---- 263.00 +36.20 226.80 2035 ---- ---- ---- ---- 260.20 +35.90 224.30 2040 ---- ---- ---- ---- 257.50 +35.70 221.80 2045 ---- ---- ---- ---- 254.70 +35.40 219.30 2050 ---- ---- ---- ---- 252.10 +35.20 216.90 2055 ---- ---- ---- ---- 249.40 +34.90 214.50 2060 ---- ---- ---- ---- 246.80 +34.70 212.10 2065 ---- ---- ---- ---- 244.20 +34.40 209.80 2070 ---- ---- ---- ---- 241.70 +34.20 207.50 2075 ---- ---- ---- ---- 239.20 +34.00 205.20 2080 ---- ---- ---- ---- 236.70 +33.80 202.90 2085 ---- ---- ---- ---- 234.20 +33.50 200.70 2090 ---- ---- ---- ---- 231.80 +33.20 198.60 2095 ---- ---- ---- ---- 229.40 +33.00 196.40 2100 ---- ---- ---- ---- 227.10 +32.80 194.30 2105 ---- ---- ---- ---- 224.80 +32.60 192.20 2110 ---- ---- ---- ---- 222.50 +32.40 190.10 2115 ---- ---- ---- ---- 220.20 +32.10 188.10 2120 ---- ---- ---- ---- 218.00 +31.90 186.10 2125 ---- ---- ---- ---- 215.80 +31.60 184.20 2130 ---- ---- ---- ---- 213.60 +31.40 182.20 2135 ---- ---- ---- ---- 211.50 +31.20 180.30 2140 ---- ---- ---- ---- 209.40 +30.90 178.50 2145 ---- ---- ---- ---- 207.40 +30.70 176.70 2150 ---- ---- ---- ---- 205.30 +30.40 174.90 2155 ---- ---- ---- ---- 203.30 +30.20 173.10 2160 ---- ---- ---- ---- 201.40 +30.10 171.30 2165 ---- ---- ---- ---- 199.50 +29.90 169.60 2170 ---- ---- ---- ---- 197.60 +29.60 168.00 2175 ---- ---- ---- ---- 195.70 +29.40 166.30 2180 ---- ---- ---- ---- 193.90 +29.20 164.70 2185 ---- ---- ---- ---- 192.10 +29.00 163.10 2190 ---- ---- ---- ---- 190.30 +28.70 161.60 2195 ---- ---- ---- ---- 188.60 +28.50 160.10 2200 ---- ---- ---- ---- 186.90 +28.30 158.60 2205 ---- ---- ---- ---- 185.20 +28.10 157.10 2210 ---- ---- ---- ---- 183.60 +27.90 155.70 2215 ---- ---- ---- ---- 182.00 +27.70 154.30 2220 ---- ---- ---- ---- 180.40 +27.50 152.90 2225 ---- ---- ---- ---- 178.80 +27.30 151.50 2230 ---- ---- ---- ---- 177.30 +27.10 150.20 2235 ---- ---- ---- ---- 175.80 +26.90 148.90 2240 ---- ---- ---- ---- 174.30 +26.70 147.60 2245 ---- ---- ---- ---- 172.80 +26.40 146.40 2250 ---- ---- ---- ---- 171.40 +26.30 145.10 2255 ---- ---- ---- ---- 170.00 +26.10 143.90 2260 ---- ---- ---- ---- 168.60 +25.90 142.70 2265 ---- ---- ---- ---- 167.30 +25.80 141.50 2270 ---- ---- ---- ---- 165.90 +25.50 140.40 2275 ---- ---- ---- ---- 164.60 +25.40 139.20 2280 ---- ---- ---- ---- 163.30 +25.20 138.10 2285 ---- ---- ---- ---- 162.00 +25.00 137.00 2290 ---- ---- ---- ---- 160.80 +24.80 136.00 2295 ---- ---- ---- ---- 159.60 +24.70 134.90 2300 ---- ---- ---- ---- 158.30 +24.40 133.90 2305 ---- ---- ---- ---- 157.20 +24.40 132.80 2310 ---- ---- ---- ---- 156.00 +24.20 131.80 2315 ---- ---- ---- ---- 154.80 +24.00 130.80 2320 ---- ---- ---- ---- 153.70 +23.80 129.90 2325 ---- ---- ---- ---- 152.50 +23.60 128.90 2330 ---- ---- ---- ---- 151.40 +23.40 128.00 2335 ---- ---- ---- ---- 150.30 +23.30 127.00 2340 ---- ---- ---- ---- 149.30 +23.20 126.10 2345 ---- ---- ---- ---- 148.20 +23.00 125.20 2350 ---- ---- ---- ---- 147.20 +22.90 124.30 2355 ---- ---- ---- ---- 146.10 +22.70 123.40 2360 ---- ---- ---- ---- 145.10 +22.50 122.60 2365 ---- ---- ---- ---- 144.10 +22.40 121.70 2370 ---- ---- ---- ---- 143.10 +22.20 120.90 2375 ---- ---- ---- ---- 142.10 +22.00 120.10 2380 ---- ---- ---- ---- 141.20 +22.00 119.20 2385 ---- ---- ---- ---- 140.20 +21.80 118.40 2390 ---- ---- ---- ---- 139.30 +21.70 117.60 2395 ---- ---- ---- ---- 138.40 +21.50 116.90 2400 ---- ---- ---- ---- 137.50 +21.40 116.10 2405 ---- ---- ---- ---- 136.50 +21.20 115.30 2410 ---- ---- ---- ---- 135.70 +21.10 114.60 2415 ---- ---- ---- ---- 134.80 +21.00 113.80 2420 ---- ---- ---- ---- 133.90 +20.80 113.10 2425 ---- ---- ---- ---- 133.00 +20.70 112.30 2430 ---- ---- ---- ---- 132.20 +20.60 111.60 2435 ---- ---- ---- ---- 131.40 +20.50 110.90 2440 ---- ---- ---- ---- 130.50 +20.30 110.20 2445 ---- ---- ---- ---- 129.70 +20.20 109.50 2450 ---- ---- ---- ---- 128.90 +20.10 108.80 2455 ---- ---- ---- ---- 128.10 +19.90 108.20 2460 ---- ---- ---- ---- 127.30 +19.80 107.50 2465 ---- ---- ---- ---- 126.50 +19.60 106.90 2470 ---- ---- ---- ---- 125.80 +19.60 106.20 2475 ---- ---- ---- ---- 125.00 +19.40 105.60 2480 ---- ---- ---- ---- 124.30 +19.40 104.90 2490 ---- ---- ---- ---- 122.80 +19.10 103.70 2500 ---- ---- ---- ---- 121.40 +18.90 102.50 2510 ---- ---- ---- ---- 120.00 +18.70 101.30 2520 ---- ---- ---- ---- 118.60 +18.40 100.20 2525 ---- ---- ---- ---- 117.90 +18.30 99.60 2530 ---- ---- ---- ---- 117.30 +18.20 99.10 2540 ---- ---- ---- ---- 116.00 +18.00 98.00 2550 ---- ---- ---- ---- 114.70 +17.80 96.90 2560 ---- ---- ---- ---- 113.50 +17.60 95.90 2570 ---- ---- ---- ---- 112.20 +17.30 94.90 2575 ---- ---- ---- ---- 111.70 +17.30 94.40 2600 ---- ---- ---- ---- 108.80 +16.80 92.00 2625 ---- ---- ---- ---- 106.10 +16.30 89.80 2650 ---- ---- ---- ---- 103.60 +15.90 87.70 2675 ---- ---- ---- ---- 101.20 +15.50 85.70 2700 ---- ---- ---- ---- 99.00 +15.20 83.80 2725 ---- ---- ---- ---- 96.90 +14.80 82.10 2750 ---- ---- ---- ---- 94.90 +14.50 80.40 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 890.00 +59.30 830.70 1375 ---- ---- ---- ---- 865.00 +59.30 805.70 1400 ---- ---- ---- ---- 840.00 +59.30 780.70 1425 ---- ---- ---- ---- 815.00 +59.30 755.70 1450 ---- ---- ---- ---- 790.00 +59.30 730.70 1475 ---- ---- ---- ---- 765.00 +59.10 705.90 1500 ---- ---- ---- ---- 740.00 +58.50 681.50 1525 ---- ---- ---- ---- 715.10 +57.40 657.70 1530 ---- ---- ---- ---- 710.20 +57.20 653.00 1540 ---- ---- ---- ---- 700.40 +56.80 643.60 1550 ---- ---- ---- ---- 690.70 +56.40 634.30 1560 ---- ---- ---- ---- 681.10 +56.00 625.10 1570 ---- ---- ---- ---- 671.60 +55.70 615.90 1575 ---- ---- ---- ---- 666.80 +55.40 611.40 1580 ---- ---- ---- ---- 662.10 +55.30 606.80 1590 ---- ---- ---- ---- 652.70 +54.90 597.80 1600 ---- ---- ---- ---- 643.40 +54.50 588.90 1610 ---- ---- ---- ---- 634.10 +54.10 580.00 1620 ---- ---- ---- ---- 624.90 +53.70 571.20 1625 ---- ---- ---- ---- 620.40 +53.60 566.80 1630 ---- ---- ---- ---- 615.80 +53.30 562.50 1635 ---- ---- ---- ---- 611.30 +53.20 558.10 1640 ---- ---- ---- ---- 606.80 +53.00 553.80 1645 ---- ---- ---- ---- 602.30 +52.80 549.50 1650 ---- ---- ---- ---- 597.80 +52.60 545.20 1655 ---- ---- ---- ---- 593.30 +52.40 540.90 1660 ---- ---- ---- ---- 588.90 +52.20 536.70 1665 ---- ---- ---- ---- 584.50 +52.00 532.50 1670 ---- ---- ---- ---- 580.10 +51.90 528.20 1675 ---- ---- ---- ---- 575.70 +51.70 524.00 1680 ---- ---- ---- ---- 571.30 +51.50 519.80 1685 ---- ---- ---- ---- 566.90 +51.20 515.70 1690 ---- ---- ---- ---- 562.60 +51.10 511.50 1695 ---- ---- ---- ---- 558.20 +50.80 507.40 1700 ---- ---- ---- ---- 553.90 +50.70 503.20 1705 ---- ---- ---- ---- 549.60 +50.50 499.10 1710 ---- ---- ---- ---- 545.40 +50.40 495.00 1715 ---- ---- ---- ---- 541.10 +50.10 491.00 1720 ---- ---- ---- ---- 536.90 +50.00 486.90 1725 ---- ---- ---- ---- 532.60 +49.70 482.90 1730 ---- ---- ---- ---- 528.40 +49.50 478.90 1735 ---- ---- ---- ---- 524.20 +49.40 474.80 1740 ---- ---- ---- ---- 520.00 +49.10 470.90 1745 ---- ---- ---- ---- 515.90 +49.00 466.90 1750 ---- ---- ---- ---- 511.70 +48.80 462.90 1755 ---- ---- ---- ---- 507.60 +48.60 459.00 1760 ---- ---- ---- ---- 503.50 +48.40 455.10 1765 ---- ---- ---- ---- 499.40 +48.30 451.10 1770 ---- ---- ---- ---- 495.30 +48.00 447.30 1775 ---- ---- ---- ---- 491.20 +47.80 443.40 1780 ---- ---- ---- ---- 487.20 +47.70 439.50 1785 ---- ---- ---- ---- 483.10 +47.40 435.70 1790 ---- ---- ---- ---- 479.10 +47.30 431.80 1795 ---- ---- ---- ---- 475.10 +47.10 428.00 1800 ---- ---- ---- ---- 471.10 +46.90 424.20 1805 ---- ---- ---- ---- 467.20 +46.70 420.50 1810 ---- ---- ---- ---- 463.20 +46.50 416.70 1815 ---- ---- ---- ---- 459.30 +46.30 413.00 1820 ---- ---- ---- ---- 455.40 +46.20 409.20 1825 ---- ---- ---- ---- 451.50 +46.00 405.50 1830 ---- ---- ---- ---- 447.60 +45.80 401.80 1835 ---- ---- ---- ---- 443.70 +45.60 398.10 1840 ---- ---- ---- ---- 439.80 +45.30 394.50 1845 ---- ---- ---- ---- 436.00 +45.20 390.80 1850 ---- ---- ---- ---- 432.20 +45.00 387.20 1855 ---- ---- ---- ---- 428.40 +44.80 383.60 1860 ---- ---- ---- ---- 424.60 +44.60 380.00 1865 ---- ---- ---- ---- 420.80 +44.40 376.40 1870 ---- ---- ---- ---- 417.00 +44.10 372.90 1875 ---- ---- ---- ---- 413.30 +44.00 369.30 1880 ---- ---- ---- ---- 409.60 +43.80 365.80 1885 ---- ---- ---- ---- 405.90 +43.60 362.30 1890 ---- ---- ---- ---- 402.20 +43.40 358.80 1895 ---- ---- ---- ---- 398.50 +43.20 355.30 1900 ---- ---- ---- ---- 394.80 +43.00 351.80 1905 ---- ---- ---- ---- 391.20 +42.80 348.40 1910 ---- ---- ---- ---- 387.50 +42.60 344.90 1915 ---- ---- ---- ---- 383.90 +42.40 341.50 1920 ---- ---- ---- ---- 380.30 +42.20 338.10 1925 ---- ---- ---- ---- 376.80 +42.00 334.80 1930 ---- ---- ---- ---- 373.20 +41.80 331.40 1935 ---- ---- ---- ---- 369.70 +41.60 328.10 1940 ---- ---- ---- ---- 366.20 +41.40 324.80 1945 ---- ---- ---- ---- 362.70 +41.20 321.50 1950 ---- ---- ---- ---- 359.20 +41.00 318.20 1955 ---- ---- ---- ---- 355.80 +40.80 315.00 1960 ---- ---- ---- ---- 352.30 +40.50 311.80 1965 ---- ---- ---- ---- 348.90 +40.30 308.60 1970 ---- ---- ---- ---- 345.60 +40.20 305.40 1975 ---- ---- ---- ---- 342.20 +39.90 302.30 1980 ---- ---- ---- ---- 338.90 +39.70 299.20 1985 ---- ---- ---- ---- 335.60 +39.50 296.10 1990 ---- ---- ---- ---- 332.40 +39.30 293.10 1995 ---- ---- ---- ---- 329.20 +39.10 290.10 2000 ---- ---- ---- ---- 326.00 +38.90 287.10 2005 ---- ---- ---- ---- 322.80 +38.60 284.20 2010 ---- ---- ---- ---- 319.70 +38.40 281.30 2015 ---- ---- ---- ---- 316.60 +38.20 278.40 2020 ---- ---- ---- ---- 313.60 +38.00 275.60 2025 ---- ---- ---- ---- 310.50 +37.70 272.80 2030 ---- ---- ---- ---- 307.60 +37.60 270.00 2035 ---- ---- ---- ---- 304.60 +37.30 267.30 2040 ---- ---- ---- ---- 301.70 +37.10 264.60 2045 ---- ---- ---- ---- 298.80 +36.90 261.90 2050 ---- ---- ---- ---- 296.00 +36.70 259.30 2055 ---- ---- ---- ---- 293.10 +36.40 256.70 2060 ---- ---- ---- ---- 290.40 +36.30 254.10 2065 ---- ---- ---- ---- 287.60 +36.00 251.60 2070 ---- ---- ---- ---- 284.90 +35.80 249.10 2075 ---- ---- ---- ---- 282.20 +35.60 246.60 2080 ---- ---- ---- ---- 279.60 +35.40 244.20 2085 ---- ---- ---- ---- 277.00 +35.20 241.80 2090 ---- ---- ---- ---- 274.40 +34.90 239.50 2095 ---- ---- ---- ---- 271.90 +34.80 237.10 2100 ---- ---- ---- ---- 269.40 +34.60 234.80 2105 ---- ---- ---- ---- 266.90 +34.30 232.60 2110 ---- ---- ---- ---- 264.40 +34.10 230.30 2115 ---- ---- ---- ---- 262.00 +33.90 228.10 2120 ---- ---- ---- ---- 259.60 +33.60 226.00 2125 ---- ---- ---- ---- 257.30 +33.50 223.80 2130 ---- ---- ---- ---- 254.90 +33.20 221.70 2135 ---- ---- ---- ---- 252.60 +33.00 219.60 2140 ---- ---- ---- ---- 250.40 +32.80 217.60 2145 ---- ---- ---- ---- 248.10 +32.60 215.50 2150 ---- ---- ---- ---- 245.90 +32.30 213.60 2155 ---- ---- ---- ---- 243.80 +32.20 211.60 2160 ---- ---- ---- ---- 241.60 +31.90 209.70 2165 ---- ---- ---- ---- 239.50 +31.70 207.80 2170 ---- ---- ---- ---- 237.50 +31.60 205.90 2175 ---- ---- ---- ---- 235.40 +31.30 204.10 2180 ---- ---- ---- ---- 233.40 +31.10 202.30 2185 ---- ---- ---- ---- 231.50 +31.00 200.50 2190 ---- ---- ---- ---- 229.50 +30.70 198.80 2195 ---- ---- ---- ---- 227.60 +30.50 197.10 2200 ---- ---- ---- ---- 225.80 +30.40 195.40 2205 ---- ---- ---- ---- 223.90 +30.10 193.80 2210 ---- ---- ---- ---- 222.10 +29.90 192.20 2215 ---- ---- ---- ---- 220.40 +29.80 190.60 2220 ---- ---- ---- ---- 218.60 +29.50 189.10 2225 ---- ---- ---- ---- 216.90 +29.40 187.50 2230 ---- ---- ---- ---- 215.20 +29.10 186.10 2235 ---- ---- ---- ---- 213.60 +29.00 184.60 2240 ---- ---- ---- ---- 211.90 +28.70 183.20 2245 ---- ---- ---- ---- 210.30 +28.60 181.70 2250 ---- ---- ---- ---- 208.80 +28.40 180.40 2255 ---- ---- ---- ---- 207.20 +28.20 179.00 2260 ---- ---- ---- ---- 205.70 +28.00 177.70 2265 ---- ---- ---- ---- 204.20 +27.80 176.40 2270 ---- ---- ---- ---- 202.80 +27.70 175.10 2275 ---- ---- ---- ---- 201.30 +27.50 173.80 2280 ---- ---- ---- ---- 199.90 +27.30 172.60 2285 ---- ---- ---- ---- 198.50 +27.20 171.30 2290 ---- ---- ---- ---- 197.10 +27.00 170.10 2295 ---- ---- ---- ---- 195.80 +26.80 169.00 2300 ---- ---- ---- ---- 194.50 +26.70 167.80 2305 ---- ---- ---- ---- 193.20 +26.50 166.70 2310 ---- ---- ---- ---- 191.90 +26.40 165.50 2315 ---- ---- ---- ---- 190.60 +26.20 164.40 2320 ---- ---- ---- ---- 189.40 +26.10 163.30 2325 ---- ---- ---- ---- 188.10 +25.80 162.30 2330 ---- ---- ---- ---- 186.90 +25.70 161.20 2335 ---- ---- ---- ---- 185.70 +25.50 160.20 2340 ---- ---- ---- ---- 184.60 +25.40 159.20 2345 ---- ---- ---- ---- 183.40 +25.20 158.20 2350 ---- ---- ---- ---- 182.30 +25.10 157.20 2355 ---- ---- ---- ---- 181.10 +24.90 156.20 2360 ---- ---- ---- ---- 180.00 +24.70 155.30 2365 ---- ---- ---- ---- 178.90 +24.60 154.30 2370 ---- ---- ---- ---- 177.90 +24.50 153.40 2375 ---- ---- ---- ---- 176.80 +24.30 152.50 2380 ---- ---- ---- ---- 175.80 +24.20 151.60 2385 ---- ---- ---- ---- 174.70 +24.00 150.70 2390 ---- ---- ---- ---- 173.70 +23.90 149.80 2395 ---- ---- ---- ---- 172.70 +23.80 148.90 2400 ---- ---- ---- ---- 171.70 +23.60 148.10 2405 ---- ---- ---- ---- 170.70 +23.50 147.20 2410 ---- ---- ---- ---- 169.80 +23.40 146.40 2415 ---- ---- ---- ---- 168.80 +23.20 145.60 2420 ---- ---- ---- ---- 167.90 +23.10 144.80 2425 ---- ---- ---- ---- 166.90 +22.90 144.00 2430 ---- ---- ---- ---- 166.00 +22.80 143.20 2435 ---- ---- ---- ---- 165.10 +22.70 142.40 2440 ---- ---- ---- ---- 164.20 +22.60 141.60 2445 ---- ---- ---- ---- 163.30 +22.50 140.80 2450 ---- ---- ---- ---- 162.40 +22.30 140.10 2455 ---- ---- ---- ---- 161.60 +22.30 139.30 2460 ---- ---- ---- ---- 160.70 +22.10 138.60 2465 ---- ---- ---- ---- 159.90 +22.00 137.90 2470 ---- ---- ---- ---- 159.00 +21.80 137.20 2475 ---- ---- ---- ---- 158.20 +21.70 136.50 2480 ---- ---- ---- ---- 157.40 +21.60 135.80 2485 ---- ---- ---- ---- 156.60 +21.50 135.10 2490 ---- ---- ---- ---- 155.80 +21.40 134.40 2495 ---- ---- ---- ---- 155.00 +21.30 133.70 2500 ---- ---- ---- ---- 154.20 +21.20 133.00 2510 ---- ---- ---- ---- 152.70 +21.00 131.70 2520 ---- ---- ---- ---- 151.20 +20.70 130.50 2525 ---- ---- ---- ---- 150.50 +20.70 129.80 2530 ---- ---- ---- ---- 149.70 +20.50 129.20 2540 ---- ---- ---- ---- 148.30 +20.30 128.00 2550 ---- ---- ---- ---- 146.90 +20.10 126.80 2560 ---- ---- ---- ---- 145.60 +19.90 125.70 2570 ---- ---- ---- ---- 144.20 +19.70 124.50 2575 ---- ---- ---- ---- 143.60 +19.60 124.00 2580 ---- ---- ---- ---- 142.90 +19.50 123.40 2590 ---- ---- ---- ---- 141.70 +19.30 122.40 2600 ---- ---- ---- ---- 140.50 +19.20 121.30 2625 ---- ---- ---- ---- 137.50 +18.70 118.80 2650 ---- ---- ---- ---- 134.70 +18.30 116.40 2675 ---- ---- ---- ---- 132.10 +17.90 114.20 2700 ---- ---- ---- ---- 129.60 +17.50 112.10 2725 ---- ---- ---- ---- 127.30 +17.10 110.20 2750 ---- ---- ---- ---- 125.10 +16.80 108.30 2775 ---- ---- ---- ---- 123.00 +16.40 106.60 2800 ---- ---- ---- ---- 121.00 +16.10 104.90 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 905.80 +59.30 846.50 1375 ---- ---- ---- ---- 880.80 +59.30 821.50 1400 ---- ---- ---- ---- 855.80 +59.30 796.50 1425 ---- ---- ---- ---- 830.80 +59.30 771.50 1450 ---- ---- ---- ---- 805.80 +59.20 746.60 1475 ---- ---- ---- ---- 780.80 +58.60 722.20 1500 ---- ---- ---- ---- 755.90 +57.60 698.30 1525 ---- ---- ---- ---- 731.50 +56.60 674.90 1550 ---- ---- ---- ---- 707.50 +55.60 651.90 1560 ---- ---- ---- ---- 698.00 +55.20 642.80 1570 ---- ---- ---- ---- 688.60 +54.80 633.80 1575 ---- ---- ---- ---- 684.00 +54.60 629.40 1580 ---- ---- ---- ---- 679.30 +54.40 624.90 1590 ---- ---- ---- ---- 670.10 +54.10 616.00 1600 ---- ---- ---- ---- 660.90 +53.60 607.30 1610 ---- ---- ---- ---- 651.80 +53.30 598.50 1620 ---- ---- ---- ---- 642.80 +52.90 589.90 1625 ---- ---- ---- ---- 638.30 +52.70 585.60 1630 ---- ---- ---- ---- 633.80 +52.50 581.30 1640 ---- ---- ---- ---- 624.90 +52.10 572.80 1650 ---- ---- ---- ---- 616.10 +51.80 564.30 1655 ---- ---- ---- ---- 611.70 +51.60 560.10 1660 ---- ---- ---- ---- 607.40 +51.50 555.90 1665 ---- ---- ---- ---- 603.00 +51.20 551.80 1670 ---- ---- ---- ---- 598.70 +51.10 547.60 1675 ---- ---- ---- ---- 594.30 +50.80 543.50 1680 ---- ---- ---- ---- 590.00 +50.60 539.40 1685 ---- ---- ---- ---- 585.80 +50.60 535.20 1690 ---- ---- ---- ---- 581.50 +50.30 531.20 1695 ---- ---- ---- ---- 577.20 +50.10 527.10 1700 ---- ---- ---- ---- 573.00 +50.00 523.00 1705 ---- ---- ---- ---- 568.80 +49.80 519.00 1710 ---- ---- ---- ---- 564.50 +49.50 515.00 1715 ---- ---- ---- ---- 560.40 +49.50 510.90 1720 ---- ---- ---- ---- 556.20 +49.20 507.00 1725 ---- ---- ---- ---- 552.00 +49.00 503.00 1730 ---- ---- ---- ---- 547.90 +48.90 499.00 1735 ---- ---- ---- ---- 543.70 +48.60 495.10 1740 ---- ---- ---- ---- 539.60 +48.50 491.10 1745 ---- ---- ---- ---- 535.50 +48.30 487.20 1750 ---- ---- ---- ---- 531.40 +48.10 483.30 1755 ---- ---- ---- ---- 527.40 +48.00 479.40 1760 ---- ---- ---- ---- 523.30 +47.70 475.60 1765 ---- ---- ---- ---- 519.30 +47.60 471.70 1770 ---- ---- ---- ---- 515.30 +47.40 467.90 1775 ---- ---- ---- ---- 511.30 +47.20 464.10 1780 ---- ---- ---- ---- 507.30 +47.00 460.30 1785 ---- ---- ---- ---- 503.30 +46.80 456.50 1790 ---- ---- ---- ---- 499.40 +46.70 452.70 1795 ---- ---- ---- ---- 495.40 +46.50 448.90 1800 ---- ---- ---- ---- 491.50 +46.30 445.20 1805 ---- ---- ---- ---- 487.60 +46.10 441.50 1810 ---- ---- ---- ---- 483.70 +46.00 437.70 1815 ---- ---- ---- ---- 479.80 +45.70 434.10 1820 ---- ---- ---- ---- 475.90 +45.50 430.40 1825 ---- ---- ---- ---- 472.10 +45.40 426.70 1830 ---- ---- ---- ---- 468.20 +45.10 423.10 1835 ---- ---- ---- ---- 464.40 +45.00 419.40 1840 ---- ---- ---- ---- 460.60 +44.80 415.80 1845 ---- ---- ---- ---- 456.80 +44.60 412.20 1850 ---- ---- ---- ---- 453.10 +44.50 408.60 1855 ---- ---- ---- ---- 449.30 +44.30 405.00 1860 ---- ---- ---- ---- 445.60 +44.10 401.50 1865 ---- ---- ---- ---- 441.80 +43.90 397.90 1870 ---- ---- ---- ---- 438.10 +43.70 394.40 1875 ---- ---- ---- ---- 434.40 +43.50 390.90 1880 ---- ---- ---- ---- 430.70 +43.30 387.40 1885 ---- ---- ---- ---- 427.10 +43.20 383.90 1890 ---- ---- ---- ---- 423.40 +42.90 380.50 1895 ---- ---- ---- ---- 419.80 +42.80 377.00 1900 ---- ---- ---- ---- 416.20 +42.60 373.60 1905 ---- ---- ---- ---- 412.60 +42.40 370.20 1910 ---- ---- ---- ---- 409.00 +42.20 366.80 1915 ---- ---- ---- ---- 405.40 +42.00 363.40 1920 ---- ---- ---- ---- 401.80 +41.80 360.00 1925 ---- ---- ---- ---- 398.30 +41.60 356.70 1930 ---- ---- ---- ---- 394.80 +41.50 353.30 1935 ---- ---- ---- ---- 391.30 +41.30 350.00 1940 ---- ---- ---- ---- 387.80 +41.10 346.70 1945 ---- ---- ---- ---- 384.30 +40.90 343.40 1950 ---- ---- ---- ---- 380.90 +40.70 340.20 1955 ---- ---- ---- ---- 377.40 +40.50 336.90 1960 ---- ---- ---- ---- 374.00 +40.30 333.70 1965 ---- ---- ---- ---- 370.60 +40.10 330.50 1970 ---- ---- ---- ---- 367.30 +39.90 327.40 1975 ---- ---- ---- ---- 363.90 +39.70 324.20 1980 ---- ---- ---- ---- 360.60 +39.50 321.10 1985 ---- ---- ---- ---- 357.30 +39.30 318.00 1990 ---- ---- ---- ---- 354.10 +39.10 315.00 1995 ---- ---- ---- ---- 350.90 +39.00 311.90 2000 ---- ---- ---- ---- 347.70 +38.80 308.90 2005 ---- ---- ---- ---- 344.50 +38.60 305.90 2010 ---- ---- ---- ---- 341.30 +38.30 303.00 2015 ---- ---- ---- ---- 338.20 +38.10 300.10 2020 ---- ---- ---- ---- 335.20 +38.00 297.20 2025 ---- ---- ---- ---- 332.10 +37.70 294.40 2030 ---- ---- ---- ---- 329.10 +37.50 291.60 2035 ---- ---- ---- ---- 326.10 +37.30 288.80 2040 ---- ---- ---- ---- 323.20 +37.10 286.10 2045 ---- ---- ---- ---- 320.30 +36.90 283.40 2050 ---- ---- ---- ---- 317.40 +36.70 280.70 2055 ---- ---- ---- ---- 314.60 +36.50 278.10 2060 ---- ---- ---- ---- 311.80 +36.30 275.50 2065 ---- ---- ---- ---- 309.00 +36.10 272.90 2070 ---- ---- ---- ---- 306.30 +35.90 270.40 2075 ---- ---- ---- ---- 303.60 +35.70 267.90 2080 ---- ---- ---- ---- 300.90 +35.50 265.40 2085 ---- ---- ---- ---- 298.30 +35.30 263.00 2090 ---- ---- ---- ---- 295.70 +35.10 260.60 2095 ---- ---- ---- ---- 293.10 +34.80 258.30 2100 ---- ---- ---- ---- 290.60 +34.70 255.90 2105 ---- ---- ---- ---- 288.10 +34.50 253.60 2110 ---- ---- ---- ---- 285.70 +34.30 251.40 2115 ---- ---- ---- ---- 283.20 +34.10 249.10 2120 ---- ---- ---- ---- 280.80 +33.90 246.90 2125 ---- ---- ---- ---- 278.40 +33.60 244.80 2130 ---- ---- ---- ---- 276.10 +33.50 242.60 2135 ---- ---- ---- ---- 273.80 +33.30 240.50 2140 ---- ---- ---- ---- 271.50 +33.10 238.40 2145 ---- ---- ---- ---- 269.20 +32.80 236.40 2150 ---- ---- ---- ---- 267.00 +32.70 234.30 2155 ---- ---- ---- ---- 264.80 +32.50 232.30 2160 ---- ---- ---- ---- 262.70 +32.30 230.40 2165 ---- ---- ---- ---- 260.50 +32.10 228.40 2170 ---- ---- ---- ---- 258.50 +32.00 226.50 2175 ---- ---- ---- ---- 256.40 +31.70 224.70 2180 ---- ---- ---- ---- 254.40 +31.60 222.80 2185 ---- ---- ---- ---- 252.40 +31.40 221.00 2190 ---- ---- ---- ---- 250.40 +31.10 219.30 2195 ---- ---- ---- ---- 248.50 +31.00 217.50 2200 ---- ---- ---- ---- 246.60 +30.80 215.80 2205 ---- ---- ---- ---- 244.70 +30.60 214.10 2210 ---- ---- ---- ---- 242.90 +30.40 212.50 2215 ---- ---- ---- ---- 241.10 +30.20 210.90 2220 ---- ---- ---- ---- 239.30 +30.00 209.30 2225 ---- ---- ---- ---- 237.60 +29.90 207.70 2230 ---- ---- ---- ---- 235.90 +29.70 206.20 2235 ---- ---- ---- ---- 234.20 +29.50 204.70 2240 ---- ---- ---- ---- 232.60 +29.40 203.20 2245 ---- ---- ---- ---- 230.90 +29.10 201.80 2250 ---- ---- ---- ---- 229.40 +29.00 200.40 2255 ---- ---- ---- ---- 227.80 +28.80 199.00 2260 ---- ---- ---- ---- 226.30 +28.70 197.60 2265 ---- ---- ---- ---- 224.80 +28.50 196.30 2270 ---- ---- ---- ---- 223.30 +28.30 195.00 2275 ---- ---- ---- ---- 221.80 +28.10 193.70 2280 ---- ---- ---- ---- 220.40 +28.00 192.40 2285 ---- ---- ---- ---- 219.00 +27.80 191.20 2290 ---- ---- ---- ---- 217.60 +27.60 190.00 2295 ---- ---- ---- ---- 216.30 +27.50 188.80 2300 ---- ---- ---- ---- 214.90 +27.30 187.60 2305 ---- ---- ---- ---- 213.60 +27.10 186.50 2310 ---- ---- ---- ---- 212.30 +27.00 185.30 2315 ---- ---- ---- ---- 211.10 +26.90 184.20 2320 ---- ---- ---- ---- 209.80 +26.70 183.10 2325 ---- ---- ---- ---- 208.60 +26.60 182.00 2330 ---- ---- ---- ---- 207.40 +26.40 181.00 2335 ---- ---- ---- ---- 206.20 +26.30 179.90 2340 ---- ---- ---- ---- 205.00 +26.10 178.90 2345 ---- ---- ---- ---- 203.90 +26.00 177.90 2350 ---- ---- ---- ---- 202.70 +25.80 176.90 2355 ---- ---- ---- ---- 201.60 +25.70 175.90 2360 ---- ---- ---- ---- 200.50 +25.50 175.00 2365 ---- ---- ---- ---- 199.40 +25.40 174.00 2370 ---- ---- ---- ---- 198.40 +25.30 173.10 2375 ---- ---- ---- ---- 197.30 +25.10 172.20 2380 ---- ---- ---- ---- 196.30 +25.00 171.30 2385 ---- ---- ---- ---- 195.20 +24.80 170.40 2390 ---- ---- ---- ---- 194.20 +24.70 169.50 2395 ---- ---- ---- ---- 193.20 +24.60 168.60 2400 ---- ---- ---- ---- 192.30 +24.50 167.80 2405 ---- ---- ---- ---- 191.30 +24.40 166.90 2410 ---- ---- ---- ---- 190.30 +24.20 166.10 2415 ---- ---- ---- ---- 189.40 +24.10 165.30 2420 ---- ---- ---- ---- 188.40 +23.90 164.50 2425 ---- ---- ---- ---- 187.50 +23.80 163.70 2430 ---- ---- ---- ---- 186.60 +23.70 162.90 2435 ---- ---- ---- ---- 185.70 +23.60 162.10 2440 ---- ---- ---- ---- 184.80 +23.50 161.30 2445 ---- ---- ---- ---- 183.90 +23.30 160.60 2450 ---- ---- ---- ---- 183.10 +23.30 159.80 2455 ---- ---- ---- ---- 182.20 +23.10 159.10 2460 ---- ---- ---- ---- 181.40 +23.10 158.30 2465 ---- ---- ---- ---- 180.50 +22.90 157.60 2470 ---- ---- ---- ---- 179.70 +22.80 156.90 2475 ---- ---- ---- ---- 178.90 +22.70 156.20 2480 ---- ---- ---- ---- 178.10 +22.60 155.50 2485 ---- ---- ---- ---- 177.30 +22.50 154.80 2490 ---- ---- ---- ---- 176.50 +22.40 154.10 2495 ---- ---- ---- ---- 175.70 +22.30 153.40 2500 ---- ---- ---- ---- 174.90 +22.10 152.80 2505 ---- ---- ---- ---- 174.20 +22.10 152.10 2510 ---- ---- ---- ---- 173.40 +21.90 151.50 2515 ---- ---- ---- ---- 172.70 +21.90 150.80 2520 ---- ---- ---- ---- 171.90 +21.70 150.20 2525 ---- ---- ---- ---- 171.20 +21.60 149.60 2530 ---- ---- ---- ---- 170.50 +21.50 149.00 2540 ---- ---- ---- ---- 169.10 +21.40 147.70 2550 ---- ---- ---- ---- 167.70 +21.10 146.60 2560 ---- ---- ---- ---- 166.40 +21.00 145.40 2570 ---- ---- ---- ---- 165.00 +20.70 144.30 2575 ---- ---- ---- ---- 164.40 +20.70 143.70 2580 ---- ---- ---- ---- 163.80 +20.60 143.20 2590 ---- ---- ---- ---- 162.50 +20.40 142.10 2600 ---- ---- ---- ---- 161.30 +20.20 141.10 2610 ---- ---- ---- ---- 160.10 +20.10 140.00 2625 ---- ---- ---- ---- 158.40 +19.80 138.60 2650 ---- ---- ---- ---- 155.60 +19.40 136.20 2675 ---- ---- ---- ---- 153.00 +19.00 134.00 2700 ---- ---- ---- ---- 150.50 +18.60 131.90 2725 ---- ---- ---- ---- 148.20 +18.30 129.90 2750 ---- ---- ---- ---- 146.00 +17.90 128.10 2775 ---- ---- ---- ---- 144.00 +17.70 126.30 2800 ---- ---- ---- ---- 142.10 +17.40 124.70 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 904.50 +59.30 845.20 1400 ---- ---- ---- ---- 879.50 +59.30 820.20 1425 ---- ---- ---- ---- 854.50 +59.30 795.20 1450 ---- ---- ---- ---- 829.50 +59.00 770.50 1475 ---- ---- ---- ---- 804.50 +58.20 746.30 1500 ---- ---- ---- ---- 779.70 +57.20 722.50 1525 ---- ---- ---- ---- 755.50 +56.20 699.30 1550 ---- ---- ---- ---- 731.70 +55.20 676.50 1570 ---- ---- ---- ---- 713.10 +54.50 658.60 1575 ---- ---- ---- ---- 708.40 +54.20 654.20 1580 ---- ---- ---- ---- 703.80 +54.00 649.80 1590 ---- ---- ---- ---- 694.70 +53.70 641.00 1600 ---- ---- ---- ---- 685.60 +53.30 632.30 1610 ---- ---- ---- ---- 676.60 +52.90 623.70 1620 ---- ---- ---- ---- 667.60 +52.50 615.10 1625 ---- ---- ---- ---- 663.20 +52.40 610.80 1630 ---- ---- ---- ---- 658.80 +52.20 606.60 1640 ---- ---- ---- ---- 649.90 +51.70 598.20 1650 ---- ---- ---- ---- 641.20 +51.40 589.80 1660 ---- ---- ---- ---- 632.50 +51.00 581.50 1670 ---- ---- ---- ---- 623.90 +50.70 573.20 1675 ---- ---- ---- ---- 619.60 +50.50 569.10 1680 ---- ---- ---- ---- 615.40 +50.40 565.00 1685 ---- ---- ---- ---- 611.10 +50.10 561.00 1690 ---- ---- ---- ---- 606.90 +50.00 556.90 1695 ---- ---- ---- ---- 602.70 +49.80 552.90 1700 ---- ---- ---- ---- 598.50 +49.60 548.90 1705 ---- ---- ---- ---- 594.30 +49.40 544.90 1710 ---- ---- ---- ---- 590.10 +49.20 540.90 1715 ---- ---- ---- ---- 586.00 +49.10 536.90 1720 ---- ---- ---- ---- 581.80 +48.90 532.90 1725 ---- ---- ---- ---- 577.70 +48.70 529.00 1730 ---- ---- ---- ---- 573.60 +48.50 525.10 1735 ---- ---- ---- ---- 569.50 +48.30 521.20 1740 ---- ---- ---- ---- 565.50 +48.20 517.30 1745 ---- ---- ---- ---- 561.40 +48.00 513.40 1750 ---- ---- ---- ---- 557.40 +47.90 509.50 1755 ---- ---- ---- ---- 553.30 +47.60 505.70 1760 ---- ---- ---- ---- 549.30 +47.50 501.80 1765 ---- ---- ---- ---- 545.30 +47.30 498.00 1770 ---- ---- ---- ---- 541.30 +47.10 494.20 1775 ---- ---- ---- ---- 537.40 +47.00 490.40 1780 ---- ---- ---- ---- 533.40 +46.70 486.70 1785 ---- ---- ---- ---- 529.50 +46.60 482.90 1790 ---- ---- ---- ---- 525.60 +46.40 479.20 1795 ---- ---- ---- ---- 521.70 +46.30 475.40 1800 ---- ---- ---- ---- 517.80 +46.10 471.70 1805 ---- ---- ---- ---- 513.90 +45.90 468.00 1810 ---- ---- ---- ---- 510.00 +45.70 464.30 1815 ---- ---- ---- ---- 506.20 +45.50 460.70 1820 ---- ---- ---- ---- 502.40 +45.40 457.00 1825 ---- ---- ---- ---- 498.60 +45.20 453.40 1830 ---- ---- ---- ---- 494.80 +45.00 449.80 1835 ---- ---- ---- ---- 491.00 +44.80 446.20 1840 ---- ---- ---- ---- 487.20 +44.60 442.60 1845 ---- ---- ---- ---- 483.40 +44.40 439.00 1850 ---- ---- ---- ---- 479.70 +44.30 435.40 1855 ---- ---- ---- ---- 476.00 +44.10 431.90 1860 ---- ---- ---- ---- 472.30 +44.00 428.30 1865 ---- ---- ---- ---- 468.60 +43.80 424.80 1870 ---- ---- ---- ---- 464.90 +43.60 421.30 1875 ---- ---- ---- ---- 461.20 +43.40 417.80 1880 ---- ---- ---- ---- 457.60 +43.20 414.40 1885 ---- ---- ---- ---- 453.90 +43.00 410.90 1890 ---- ---- ---- ---- 450.30 +42.80 407.50 1895 ---- ---- ---- ---- 446.70 +42.70 404.00 1900 ---- ---- ---- ---- 443.10 +42.50 400.60 1905 ---- ---- ---- ---- 439.50 +42.30 397.20 1910 ---- ---- ---- ---- 436.00 +42.20 393.80 1915 ---- ---- ---- ---- 432.40 +41.90 390.50 1920 ---- ---- ---- ---- 428.90 +41.80 387.10 1925 ---- ---- ---- ---- 425.40 +41.60 383.80 1930 ---- ---- ---- ---- 421.90 +41.50 380.40 1935 ---- ---- ---- ---- 418.40 +41.30 377.10 1940 ---- ---- ---- ---- 414.90 +41.10 373.80 1945 ---- ---- ---- ---- 411.40 +40.80 370.60 1950 ---- ---- ---- ---- 408.00 +40.70 367.30 1955 ---- ---- ---- ---- 404.60 +40.60 364.00 1960 ---- ---- ---- ---- 401.10 +40.30 360.80 1965 ---- ---- ---- ---- 397.80 +40.20 357.60 1970 ---- ---- ---- ---- 394.40 +40.00 354.40 1975 ---- ---- ---- ---- 391.00 +39.80 351.20 1980 ---- ---- ---- ---- 387.70 +39.60 348.10 1985 ---- ---- ---- ---- 384.30 +39.40 344.90 1990 ---- ---- ---- ---- 381.00 +39.20 341.80 1995 ---- ---- ---- ---- 377.80 +39.10 338.70 2000 ---- ---- ---- ---- 374.50 +38.90 335.60 2005 ---- ---- ---- ---- 371.30 +38.70 332.60 2010 ---- ---- ---- ---- 368.10 +38.60 329.50 2015 ---- ---- ---- ---- 364.90 +38.40 326.50 2020 ---- ---- ---- ---- 361.70 +38.10 323.60 2025 ---- ---- ---- ---- 358.60 +38.00 320.60 2030 ---- ---- ---- ---- 355.40 +37.70 317.70 2035 ---- ---- ---- ---- 352.40 +37.60 314.80 2040 ---- ---- ---- ---- 349.30 +37.40 311.90 2045 ---- ---- ---- ---- 346.30 +37.20 309.10 2050 ---- ---- ---- ---- 343.30 +37.00 306.30 2055 ---- ---- ---- ---- 340.30 +36.80 303.50 2060 ---- ---- ---- ---- 337.40 +36.70 300.70 2065 ---- ---- ---- ---- 334.50 +36.50 298.00 2070 ---- ---- ---- ---- 331.60 +36.20 295.40 2075 ---- ---- ---- ---- 328.80 +36.00 292.80 2080 ---- ---- ---- ---- 326.10 +35.90 290.20 2085 ---- ---- ---- ---- 323.40 +35.70 287.70 2090 ---- ---- ---- ---- 320.70 +35.50 285.20 2095 ---- ---- ---- ---- 318.10 +35.30 282.80 2100 ---- ---- ---- ---- 315.50 +35.10 280.40 2105 ---- ---- ---- ---- 313.00 +34.90 278.10 2110 ---- ---- ---- ---- 310.50 +34.70 275.80 2115 ---- ---- ---- ---- 308.10 +34.60 273.50 2120 ---- ---- ---- ---- 305.60 +34.40 271.20 2125 ---- ---- ---- ---- 303.20 +34.20 269.00 2130 ---- ---- ---- ---- 300.80 +34.00 266.80 2135 ---- ---- ---- ---- 298.40 +33.80 264.60 2140 ---- ---- ---- ---- 296.00 +33.60 262.40 2145 ---- ---- ---- ---- 293.70 +33.40 260.30 2150 ---- ---- ---- ---- 291.40 +33.30 258.10 2155 ---- ---- ---- ---- 289.10 +33.10 256.00 2160 ---- ---- ---- ---- 286.80 +32.80 254.00 2165 ---- ---- ---- ---- 284.60 +32.70 251.90 2170 ---- ---- ---- ---- 282.40 +32.50 249.90 2175 ---- ---- ---- ---- 280.20 +32.30 247.90 2180 ---- ---- ---- ---- 278.10 +32.10 246.00 2185 ---- ---- ---- ---- 276.00 +32.00 244.00 2190 ---- ---- ---- ---- 273.90 +31.70 242.20 2195 ---- ---- ---- ---- 271.90 +31.60 240.30 2200 ---- ---- ---- ---- 269.90 +31.40 238.50 2205 ---- ---- ---- ---- 267.90 +31.20 236.70 2210 ---- ---- ---- ---- 266.00 +31.00 235.00 2215 ---- ---- ---- ---- 264.10 +30.90 233.20 2220 ---- ---- ---- ---- 262.30 +30.70 231.60 2225 ---- ---- ---- ---- 260.50 +30.60 229.90 2230 ---- ---- ---- ---- 258.70 +30.40 228.30 2235 ---- ---- ---- ---- 257.00 +30.20 226.80 2240 ---- ---- ---- ---- 255.30 +30.00 225.30 2245 ---- ---- ---- ---- 253.60 +29.80 223.80 2250 ---- ---- ---- ---- 252.00 +29.70 222.30 2255 ---- ---- ---- ---- 250.40 +29.50 220.90 2260 ---- ---- ---- ---- 248.90 +29.40 219.50 2265 ---- ---- ---- ---- 247.30 +29.20 218.10 2270 ---- ---- ---- ---- 245.80 +29.00 216.80 2275 ---- ---- ---- ---- 244.40 +28.90 215.50 2280 ---- ---- ---- ---- 242.90 +28.70 214.20 2285 ---- ---- ---- ---- 241.50 +28.50 213.00 2290 ---- ---- ---- ---- 240.20 +28.50 211.70 2295 ---- ---- ---- ---- 238.80 +28.30 210.50 2300 ---- ---- ---- ---- 237.50 +28.10 209.40 2305 ---- ---- ---- ---- 236.20 +28.00 208.20 2310 ---- ---- ---- ---- 234.90 +27.80 207.10 2315 ---- ---- ---- ---- 233.70 +27.70 206.00 2320 ---- ---- ---- ---- 232.50 +27.60 204.90 2325 ---- ---- ---- ---- 231.30 +27.40 203.90 2330 ---- ---- ---- ---- 230.10 +27.30 202.80 2335 ---- ---- ---- ---- 228.90 +27.10 201.80 2340 ---- ---- ---- ---- 227.80 +27.00 200.80 2345 ---- ---- ---- ---- 226.70 +26.80 199.90 2350 ---- ---- ---- ---- 225.60 +26.70 198.90 2355 ---- ---- ---- ---- 224.50 +26.50 198.00 2360 ---- ---- ---- ---- 223.50 +26.50 197.00 2365 ---- ---- ---- ---- 222.40 +26.30 196.10 2370 ---- ---- ---- ---- 221.40 +26.20 195.20 2375 ---- ---- ---- ---- 220.40 +26.10 194.30 2380 ---- ---- ---- ---- 219.40 +25.90 193.50 2385 ---- ---- ---- ---- 218.40 +25.80 192.60 2390 ---- ---- ---- ---- 217.40 +25.60 191.80 2395 ---- ---- ---- ---- 216.50 +25.60 190.90 2400 ---- ---- ---- ---- 215.50 +25.40 190.10 2405 ---- ---- ---- ---- 214.60 +25.30 189.30 2410 ---- ---- ---- ---- 213.60 +25.10 188.50 2415 ---- ---- ---- ---- 212.70 +25.00 187.70 2420 ---- ---- ---- ---- 211.80 +24.90 186.90 2425 ---- ---- ---- ---- 210.90 +24.80 186.10 2430 ---- ---- ---- ---- 210.00 +24.70 185.30 2435 ---- ---- ---- ---- 209.10 +24.60 184.50 2440 ---- ---- ---- ---- 208.20 +24.50 183.70 2445 ---- ---- ---- ---- 207.30 +24.40 182.90 2450 ---- ---- ---- ---- 206.40 +24.20 182.20 2455 ---- ---- ---- ---- 205.50 +24.10 181.40 2460 ---- ---- ---- ---- 204.70 +24.10 180.60 2465 ---- ---- ---- ---- 203.80 +23.90 179.90 2470 ---- ---- ---- ---- 202.90 +23.80 179.10 2475 ---- ---- ---- ---- 202.00 +23.70 178.30 2480 ---- ---- ---- ---- 201.20 +23.60 177.60 2485 ---- ---- ---- ---- 200.30 +23.50 176.80 2490 ---- ---- ---- ---- 199.50 +23.40 176.10 2495 ---- ---- ---- ---- 198.60 +23.30 175.30 2500 ---- ---- ---- ---- 197.80 +23.20 174.60 2505 ---- ---- ---- ---- 196.90 +23.00 173.90 2510 ---- ---- ---- ---- 196.10 +23.00 173.10 2515 ---- ---- ---- ---- 195.30 +22.90 172.40 2520 ---- ---- ---- ---- 194.50 +22.80 171.70 2525 ---- ---- ---- ---- 193.60 +22.60 171.00 2530 ---- ---- ---- ---- 192.80 +22.50 170.30 2535 ---- ---- ---- ---- 192.00 +22.40 169.60 2540 ---- ---- ---- ---- 191.20 +22.30 168.90 2550 ---- ---- ---- ---- 189.70 +22.20 167.50 2560 ---- ---- ---- ---- 188.20 +22.00 166.20 2570 ---- ---- ---- ---- 186.70 +21.80 164.90 2575 ---- ---- ---- ---- 185.90 +21.70 164.20 2580 ---- ---- ---- ---- 185.20 +21.60 163.60 2590 ---- ---- ---- ---- 183.80 +21.50 162.30 2600 ---- ---- ---- ---- 182.40 +21.30 161.10 2610 ---- ---- ---- ---- 181.00 +21.10 159.90 2620 ---- ---- ---- ---- 179.60 +20.90 158.70 2625 ---- ---- ---- ---- 179.00 +20.80 158.20 2630 ---- ---- ---- ---- 178.30 +20.70 157.60 2650 ---- ---- ---- ---- 175.80 +20.40 155.40 2675 ---- ---- ---- ---- 172.70 +20.00 152.70 2700 ---- ---- ---- ---- 169.90 +19.70 150.20 2725 ---- ---- ---- ---- 167.10 +19.20 147.90 2750 ---- ---- ---- ---- 164.50 +18.90 145.60 2775 ---- ---- ---- ---- 162.10 +18.60 143.50 2800 ---- ---- ---- ---- 159.80 +18.30 141.50 2825 ---- ---- ---- ---- 157.60 +18.00 139.60 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 891.20 +59.30 831.90 1425 ---- ---- ---- ---- 866.20 +59.10 807.10 1450 ---- ---- ---- ---- 841.20 +58.40 782.80 1475 ---- ---- ---- ---- 816.40 +57.30 759.10 1500 ---- ---- ---- ---- 792.10 +56.30 735.80 1525 ---- ---- ---- ---- 768.20 +55.30 712.90 1550 ---- ---- ---- ---- 744.90 +54.40 690.50 1575 ---- ---- ---- ---- 722.00 +53.50 668.50 1580 ---- ---- ---- ---- 717.40 +53.20 664.20 1590 ---- ---- ---- ---- 708.40 +52.90 655.50 1600 ---- ---- ---- ---- 699.50 +52.60 646.90 1610 ---- ---- ---- ---- 690.60 +52.20 638.40 1620 ---- ---- ---- ---- 681.80 +51.80 630.00 1625 ---- ---- ---- ---- 677.40 +51.60 625.80 1630 ---- ---- ---- ---- 673.00 +51.40 621.60 1640 ---- ---- ---- ---- 664.30 +51.00 613.30 1650 ---- ---- ---- ---- 655.70 +50.70 605.00 1660 ---- ---- ---- ---- 647.20 +50.40 596.80 1670 ---- ---- ---- ---- 638.70 +50.00 588.70 1675 ---- ---- ---- ---- 634.50 +49.90 584.60 1680 ---- ---- ---- ---- 630.30 +49.70 580.60 1685 ---- ---- ---- ---- 626.10 +49.50 576.60 1690 ---- ---- ---- ---- 621.90 +49.30 572.60 1695 ---- ---- ---- ---- 617.70 +49.10 568.60 1700 ---- ---- ---- ---- 613.60 +49.00 564.60 1705 ---- ---- ---- ---- 609.50 +48.80 560.70 1710 ---- ---- ---- ---- 605.30 +48.60 556.70 1715 ---- ---- ---- ---- 601.20 +48.40 552.80 1720 ---- ---- ---- ---- 597.20 +48.30 548.90 1725 ---- ---- ---- ---- 593.10 +48.10 545.00 1730 ---- ---- ---- ---- 589.00 +47.90 541.10 1735 ---- ---- ---- ---- 585.00 +47.80 537.20 1740 ---- ---- ---- ---- 581.00 +47.60 533.40 1745 ---- ---- ---- ---- 577.00 +47.40 529.60 1750 ---- ---- ---- ---- 573.00 +47.30 525.70 1755 ---- ---- ---- ---- 569.00 +47.10 521.90 1760 ---- ---- ---- ---- 565.00 +46.90 518.10 1765 ---- ---- ---- ---- 561.10 +46.70 514.40 1770 ---- ---- ---- ---- 557.10 +46.50 510.60 1775 ---- ---- ---- ---- 553.20 +46.40 506.80 1780 ---- ---- ---- ---- 549.30 +46.20 503.10 1785 ---- ---- ---- ---- 545.40 +46.00 499.40 1790 ---- ---- ---- ---- 541.50 +45.80 495.70 1795 ---- ---- ---- ---- 537.70 +45.70 492.00 1800 ---- ---- ---- ---- 533.80 +45.50 488.30 1805 ---- ---- ---- ---- 530.00 +45.40 484.60 1810 ---- ---- ---- ---- 526.20 +45.20 481.00 1815 ---- ---- ---- ---- 522.40 +45.00 477.40 1820 ---- ---- ---- ---- 518.60 +44.90 473.70 1825 ---- ---- ---- ---- 514.80 +44.70 470.10 1830 ---- ---- ---- ---- 511.00 +44.50 466.50 1835 ---- ---- ---- ---- 507.30 +44.40 462.90 1840 ---- ---- ---- ---- 503.50 +44.10 459.40 1845 ---- ---- ---- ---- 499.80 +44.00 455.80 1850 ---- ---- ---- ---- 496.10 +43.80 452.30 1855 ---- ---- ---- ---- 492.40 +43.60 448.80 1860 ---- ---- ---- ---- 488.70 +43.40 445.30 1865 ---- ---- ---- ---- 485.10 +43.30 441.80 1870 ---- ---- ---- ---- 481.40 +43.10 438.30 1875 ---- ---- ---- ---- 477.80 +43.00 434.80 1880 ---- ---- ---- ---- 474.10 +42.70 431.40 1885 ---- ---- ---- ---- 470.50 +42.60 427.90 1890 ---- ---- ---- ---- 466.90 +42.40 424.50 1895 ---- ---- ---- ---- 463.40 +42.30 421.10 1900 ---- ---- ---- ---- 459.80 +42.10 417.70 1905 ---- ---- ---- ---- 456.20 +41.90 414.30 1910 ---- ---- ---- ---- 452.70 +41.80 410.90 1915 ---- ---- ---- ---- 449.20 +41.60 407.60 1920 ---- ---- ---- ---- 445.70 +41.50 404.20 1925 ---- ---- ---- ---- 442.20 +41.30 400.90 1930 ---- ---- ---- ---- 438.70 +41.10 397.60 1935 ---- ---- ---- ---- 435.20 +40.90 394.30 1940 ---- ---- ---- ---- 431.70 +40.70 391.00 1945 ---- ---- ---- ---- 428.30 +40.60 387.70 1950 ---- ---- ---- ---- 424.90 +40.40 384.50 1955 ---- ---- ---- ---- 421.50 +40.30 381.20 1960 ---- ---- ---- ---- 418.10 +40.10 378.00 1965 ---- ---- ---- ---- 414.70 +39.90 374.80 1970 ---- ---- ---- ---- 411.30 +39.70 371.60 1975 ---- ---- ---- ---- 407.90 +39.50 368.40 1980 ---- ---- ---- ---- 404.60 +39.30 365.30 1985 ---- ---- ---- ---- 401.30 +39.20 362.10 1990 ---- ---- ---- ---- 398.00 +39.00 359.00 1995 ---- ---- ---- ---- 394.70 +38.80 355.90 2000 ---- ---- ---- ---- 391.50 +38.70 352.80 2005 ---- ---- ---- ---- 388.20 +38.40 349.80 2010 ---- ---- ---- ---- 385.00 +38.30 346.70 2015 ---- ---- ---- ---- 381.90 +38.20 343.70 2020 ---- ---- ---- ---- 378.70 +37.90 340.80 2025 ---- ---- ---- ---- 375.60 +37.80 337.80 2030 ---- ---- ---- ---- 372.50 +37.60 334.90 2035 ---- ---- ---- ---- 369.40 +37.40 332.00 2040 ---- ---- ---- ---- 366.40 +37.30 329.10 2045 ---- ---- ---- ---- 363.40 +37.10 326.30 2050 ---- ---- ---- ---- 360.40 +36.90 323.50 2055 ---- ---- ---- ---- 357.50 +36.70 320.80 2060 ---- ---- ---- ---- 354.50 +36.50 318.00 2065 ---- ---- ---- ---- 351.70 +36.40 315.30 2070 ---- ---- ---- ---- 348.80 +36.10 312.70 2075 ---- ---- ---- ---- 346.00 +36.00 310.00 2080 ---- ---- ---- ---- 343.30 +35.80 307.50 2085 ---- ---- ---- ---- 340.50 +35.60 304.90 2090 ---- ---- ---- ---- 337.80 +35.40 302.40 2095 ---- ---- ---- ---- 335.20 +35.30 299.90 2100 ---- ---- ---- ---- 332.50 +35.10 297.40 2105 ---- ---- ---- ---- 329.90 +34.90 295.00 2110 ---- ---- ---- ---- 327.40 +34.80 292.60 2115 ---- ---- ---- ---- 324.80 +34.50 290.30 2120 ---- ---- ---- ---- 322.40 +34.40 288.00 2125 ---- ---- ---- ---- 319.90 +34.20 285.70 2130 ---- ---- ---- ---- 317.50 +34.00 283.50 2135 ---- ---- ---- ---- 315.10 +33.80 281.30 2140 ---- ---- ---- ---- 312.70 +33.60 279.10 2145 ---- ---- ---- ---- 310.40 +33.50 276.90 2150 ---- ---- ---- ---- 308.10 +33.30 274.80 2155 ---- ---- ---- ---- 305.80 +33.10 272.70 2160 ---- ---- ---- ---- 303.60 +33.00 270.60 2165 ---- ---- ---- ---- 301.40 +32.80 268.60 2170 ---- ---- ---- ---- 299.20 +32.60 266.60 2175 ---- ---- ---- ---- 297.00 +32.40 264.60 2180 ---- ---- ---- ---- 294.90 +32.30 262.60 2185 ---- ---- ---- ---- 292.80 +32.10 260.70 2190 ---- ---- ---- ---- 290.70 +31.90 258.80 2195 ---- ---- ---- ---- 288.70 +31.70 257.00 2200 ---- ---- ---- ---- 286.70 +31.60 255.10 2205 ---- ---- ---- ---- 284.80 +31.50 253.30 2210 ---- ---- ---- ---- 282.80 +31.20 251.60 2215 ---- ---- ---- ---- 280.90 +31.10 249.80 2220 ---- ---- ---- ---- 279.10 +31.00 248.10 2225 ---- ---- ---- ---- 277.20 +30.70 246.50 2230 ---- ---- ---- ---- 275.40 +30.60 244.80 2235 ---- ---- ---- ---- 273.60 +30.40 243.20 2240 ---- ---- ---- ---- 271.90 +30.30 241.60 2245 ---- ---- ---- ---- 270.20 +30.10 240.10 2250 ---- ---- ---- ---- 268.50 +29.90 238.60 2255 ---- ---- ---- ---- 266.90 +29.80 237.10 2260 ---- ---- ---- ---- 265.30 +29.70 235.60 2265 ---- ---- ---- ---- 263.70 +29.50 234.20 2270 ---- ---- ---- ---- 262.10 +29.30 232.80 2275 ---- ---- ---- ---- 260.60 +29.10 231.50 2280 ---- ---- ---- ---- 259.10 +29.00 230.10 2285 ---- ---- ---- ---- 257.70 +28.90 228.80 2290 ---- ---- ---- ---- 256.20 +28.70 227.50 2295 ---- ---- ---- ---- 254.80 +28.50 226.30 2300 ---- ---- ---- ---- 253.50 +28.50 225.00 2305 ---- ---- ---- ---- 252.10 +28.30 223.80 2310 ---- ---- ---- ---- 250.80 +28.20 222.60 2315 ---- ---- ---- ---- 249.50 +28.00 221.50 2320 ---- ---- ---- ---- 248.20 +27.90 220.30 2325 ---- ---- ---- ---- 246.90 +27.70 219.20 2330 ---- ---- ---- ---- 245.70 +27.60 218.10 2335 ---- ---- ---- ---- 244.50 +27.50 217.00 2340 ---- ---- ---- ---- 243.30 +27.30 216.00 2345 ---- ---- ---- ---- 242.10 +27.20 214.90 2350 ---- ---- ---- ---- 241.00 +27.10 213.90 2355 ---- ---- ---- ---- 239.80 +26.90 212.90 2360 ---- ---- ---- ---- 238.70 +26.80 211.90 2365 ---- ---- ---- ---- 237.60 +26.70 210.90 2370 ---- ---- ---- ---- 236.50 +26.50 210.00 2375 ---- ---- ---- ---- 235.50 +26.40 209.10 2380 ---- ---- ---- ---- 234.40 +26.30 208.10 2385 ---- ---- ---- ---- 233.40 +26.20 207.20 2390 ---- ---- ---- ---- 232.40 +26.10 206.30 2395 ---- ---- ---- ---- 231.40 +25.90 205.50 2400 ---- ---- ---- ---- 230.40 +25.80 204.60 2405 ---- ---- ---- ---- 229.50 +25.70 203.80 2410 ---- ---- ---- ---- 228.50 +25.60 202.90 2415 ---- ---- ---- ---- 227.60 +25.50 202.10 2420 ---- ---- ---- ---- 226.60 +25.30 201.30 2425 ---- ---- ---- ---- 225.70 +25.20 200.50 2430 ---- ---- ---- ---- 224.80 +25.10 199.70 2435 ---- ---- ---- ---- 224.00 +25.10 198.90 2440 ---- ---- ---- ---- 223.10 +24.90 198.20 2445 ---- ---- ---- ---- 222.20 +24.80 197.40 2450 ---- ---- ---- ---- 221.40 +24.70 196.70 2455 ---- ---- ---- ---- 220.50 +24.50 196.00 2460 ---- ---- ---- ---- 219.70 +24.50 195.20 2465 ---- ---- ---- ---- 218.90 +24.40 194.50 2470 ---- ---- ---- ---- 218.10 +24.30 193.80 2475 ---- ---- ---- ---- 217.30 +24.20 193.10 2480 ---- ---- ---- ---- 216.50 +24.10 192.40 2485 ---- ---- ---- ---- 215.70 +24.00 191.70 2490 ---- ---- ---- ---- 214.90 +23.80 191.10 2495 ---- ---- ---- ---- 214.20 +23.80 190.40 2500 ---- ---- ---- ---- 213.40 +23.60 189.80 2505 ---- ---- ---- ---- 212.70 +23.60 189.10 2510 ---- ---- ---- ---- 212.00 +23.50 188.50 2515 ---- ---- ---- ---- 211.20 +23.40 187.80 2520 ---- ---- ---- ---- 210.50 +23.30 187.20 2525 ---- ---- ---- ---- 209.80 +23.20 186.60 2530 ---- ---- ---- ---- 209.10 +23.10 186.00 2535 ---- ---- ---- ---- 208.40 +23.00 185.40 2540 ---- ---- ---- ---- 207.70 +22.90 184.80 2545 ---- ---- ---- ---- 207.10 +22.90 184.20 2550 ---- ---- ---- ---- 206.40 +22.70 183.70 2560 ---- ---- ---- ---- 205.10 +22.60 182.50 2570 ---- ---- ---- ---- 203.80 +22.40 181.40 2575 ---- ---- ---- ---- 203.20 +22.30 180.90 2580 ---- ---- ---- ---- 202.60 +22.30 180.30 2590 ---- ---- ---- ---- 201.40 +22.10 179.30 2600 ---- ---- ---- ---- 200.20 +21.90 178.30 2610 ---- ---- ---- ---- 199.00 +21.70 177.30 2620 ---- ---- ---- ---- 197.90 +21.60 176.30 2625 ---- ---- ---- ---- 197.30 +21.50 175.80 2630 ---- ---- ---- ---- 196.80 +21.50 175.30 2640 ---- ---- ---- ---- 195.70 +21.30 174.40 2650 ---- ---- ---- ---- 194.70 +21.20 173.50 2675 ---- ---- ---- ---- 192.10 +20.70 171.40 2700 ---- ---- ---- ---- 189.80 +20.50 169.30 2725 ---- ---- ---- ---- 187.60 +20.20 167.40 2750 ---- ---- ---- ---- 185.50 +19.80 165.70 2775 ---- ---- ---- ---- 183.50 +19.50 164.00 2800 ---- ---- ---- ---- 181.70 +19.20 162.50 2825 ---- ---- ---- ---- 180.00 +19.00 161.00 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 698.40 +51.30 647.10 1650 ---- ---- ---- ---- 676.90 +50.40 626.50 1675 ---- ---- ---- ---- 655.80 +49.50 606.30 1700 ---- ---- ---- ---- 635.10 +48.60 586.50 1725 ---- ---- ---- ---- 614.80 +47.80 567.00 1750 ---- ---- ---- ---- 594.80 +46.90 547.90 1775 ---- ---- ---- ---- 575.20 +46.10 529.10 1800 ---- ---- ---- ---- 555.90 +45.30 510.60 1820 ---- ---- ---- ---- 540.70 +44.60 496.10 1825 ---- ---- ---- ---- 537.00 +44.50 492.50 1830 ---- ---- ---- ---- 533.20 +44.20 489.00 1840 ---- ---- ---- ---- 525.80 +43.90 481.90 1850 ---- ---- ---- ---- 518.40 +43.60 474.80 1860 ---- ---- ---- ---- 511.10 +43.30 467.80 1870 ---- ---- ---- ---- 503.80 +43.00 460.80 1875 ---- ---- ---- ---- 500.20 +42.80 457.40 1880 ---- ---- ---- ---- 496.60 +42.70 453.90 1890 ---- ---- ---- ---- 489.40 +42.30 447.10 1900 ---- ---- ---- ---- 482.30 +42.00 440.30 1910 ---- ---- ---- ---- 475.20 +41.60 433.60 1915 ---- ---- ---- ---- 471.70 +41.50 430.20 1920 ---- ---- ---- ---- 468.20 +41.30 426.90 1925 ---- ---- ---- ---- 464.70 +41.10 423.60 1930 ---- ---- ---- ---- 461.20 +41.00 420.20 1935 ---- ---- ---- ---- 457.80 +40.80 417.00 1940 ---- ---- ---- ---- 454.30 +40.60 413.70 1945 ---- ---- ---- ---- 450.90 +40.50 410.40 1950 ---- ---- ---- ---- 447.50 +40.40 407.10 1955 ---- ---- ---- ---- 444.00 +40.10 403.90 1960 ---- ---- ---- ---- 440.70 +40.00 400.70 1965 ---- ---- ---- ---- 437.30 +39.90 397.40 1970 ---- ---- ---- ---- 433.90 +39.70 394.20 1975 ---- ---- ---- ---- 430.50 +39.40 391.10 1980 ---- ---- ---- ---- 427.20 +39.30 387.90 1985 ---- ---- ---- ---- 423.90 +39.20 384.70 1990 ---- ---- ---- ---- 420.60 +39.00 381.60 1995 ---- ---- ---- ---- 417.30 +38.90 378.40 2000 ---- ---- ---- ---- 414.00 +38.70 375.30 2005 ---- ---- ---- ---- 410.70 +38.50 372.20 2010 ---- ---- ---- ---- 407.50 +38.30 369.20 2015 ---- ---- ---- ---- 404.30 +38.20 366.10 2020 ---- ---- ---- ---- 401.10 +38.00 363.10 2025 ---- ---- ---- ---- 397.90 +37.80 360.10 2030 ---- ---- ---- ---- 394.80 +37.70 357.10 2035 ---- ---- ---- ---- 391.60 +37.50 354.10 2040 ---- ---- ---- ---- 388.50 +37.30 351.20 2045 ---- ---- ---- ---- 385.50 +37.20 348.30 2050 ---- ---- ---- ---- 382.40 +37.00 345.40 2055 ---- ---- ---- ---- 379.40 +36.80 342.60 2060 ---- ---- ---- ---- 376.40 +36.60 339.80 2065 ---- ---- ---- ---- 373.50 +36.50 337.00 2070 ---- ---- ---- ---- 370.60 +36.30 334.30 2075 ---- ---- ---- ---- 367.70 +36.20 331.50 2080 ---- ---- ---- ---- 364.80 +35.90 328.90 2085 ---- ---- ---- ---- 362.00 +35.80 326.20 2090 ---- ---- ---- ---- 359.20 +35.60 323.60 2095 ---- ---- ---- ---- 356.50 +35.50 321.00 2100 ---- ---- ---- ---- 353.80 +35.30 318.50 2105 ---- ---- ---- ---- 351.10 +35.10 316.00 2110 ---- ---- ---- ---- 348.50 +35.00 313.50 2115 ---- ---- ---- ---- 345.90 +34.80 311.10 2120 ---- ---- ---- ---- 343.30 +34.60 308.70 2125 ---- ---- ---- ---- 340.80 +34.50 306.30 2130 ---- ---- ---- ---- 338.30 +34.30 304.00 2135 ---- ---- ---- ---- 335.80 +34.10 301.70 2140 ---- ---- ---- ---- 333.40 +34.00 299.40 2145 ---- ---- ---- ---- 331.00 +33.80 297.20 2150 ---- ---- ---- ---- 328.60 +33.60 295.00 2155 ---- ---- ---- ---- 326.30 +33.50 292.80 2160 ---- ---- ---- ---- 324.00 +33.30 290.70 2165 ---- ---- ---- ---- 321.70 +33.10 288.60 2170 ---- ---- ---- ---- 319.50 +33.00 286.50 2175 ---- ---- ---- ---- 317.20 +32.70 284.50 2180 ---- ---- ---- ---- 315.10 +32.60 282.50 2185 ---- ---- ---- ---- 312.90 +32.40 280.50 2190 ---- ---- ---- ---- 310.80 +32.30 278.50 2195 ---- ---- ---- ---- 308.70 +32.10 276.60 2200 ---- ---- ---- ---- 306.60 +31.90 274.70 2205 ---- ---- ---- ---- 304.60 +31.80 272.80 2210 ---- ---- ---- ---- 302.60 +31.60 271.00 2215 ---- ---- ---- ---- 300.60 +31.40 269.20 2220 ---- ---- ---- ---- 298.70 +31.30 267.40 2225 ---- ---- ---- ---- 296.80 +31.20 265.60 2230 ---- ---- ---- ---- 294.90 +31.00 263.90 2235 ---- ---- ---- ---- 293.10 +30.90 262.20 2240 ---- ---- ---- ---- 291.30 +30.70 260.60 2245 ---- ---- ---- ---- 289.50 +30.50 259.00 2250 ---- ---- ---- ---- 287.70 +30.30 257.40 2255 ---- ---- ---- ---- 286.00 +30.20 255.80 2260 ---- ---- ---- ---- 284.30 +30.00 254.30 2265 ---- ---- ---- ---- 282.70 +29.90 252.80 2270 ---- ---- ---- ---- 281.10 +29.80 251.30 2275 ---- ---- ---- ---- 279.50 +29.60 249.90 2280 ---- ---- ---- ---- 278.00 +29.50 248.50 2285 ---- ---- ---- ---- 276.40 +29.30 247.10 2290 ---- ---- ---- ---- 274.90 +29.10 245.80 2295 ---- ---- ---- ---- 273.50 +29.10 244.40 2300 ---- ---- ---- ---- 272.10 +28.90 243.20 2305 ---- ---- ---- ---- 270.70 +28.80 241.90 2310 ---- ---- ---- ---- 269.30 +28.60 240.70 2315 ---- ---- ---- ---- 267.90 +28.50 239.40 2320 ---- ---- ---- ---- 266.60 +28.30 238.30 2325 ---- ---- ---- ---- 265.30 +28.20 237.10 2330 ---- ---- ---- ---- 264.00 +28.00 236.00 2335 ---- ---- ---- ---- 262.80 +28.00 234.80 2340 ---- ---- ---- ---- 261.60 +27.90 233.70 2345 ---- ---- ---- ---- 260.40 +27.70 232.70 2350 ---- ---- ---- ---- 259.20 +27.60 231.60 2355 ---- ---- ---- ---- 258.00 +27.40 230.60 2360 ---- ---- ---- ---- 256.90 +27.30 229.60 2365 ---- ---- ---- ---- 255.80 +27.20 228.60 2370 ---- ---- ---- ---- 254.70 +27.10 227.60 2375 ---- ---- ---- ---- 253.60 +26.90 226.70 2380 ---- ---- ---- ---- 252.50 +26.80 225.70 2385 ---- ---- ---- ---- 251.50 +26.70 224.80 2390 ---- ---- ---- ---- 250.50 +26.60 223.90 2395 ---- ---- ---- ---- 249.50 +26.50 223.00 2400 ---- ---- ---- ---- 248.50 +26.40 222.10 2405 ---- ---- ---- ---- 247.50 +26.20 221.30 2410 ---- ---- ---- ---- 246.60 +26.20 220.40 2415 ---- ---- ---- ---- 245.60 +26.00 219.60 2420 ---- ---- ---- ---- 244.70 +25.90 218.80 2425 ---- ---- ---- ---- 243.80 +25.80 218.00 2430 ---- ---- ---- ---- 242.90 +25.70 217.20 2435 ---- ---- ---- ---- 242.00 +25.60 216.40 2440 ---- ---- ---- ---- 241.10 +25.40 215.70 2445 ---- ---- ---- ---- 240.30 +25.40 214.90 2450 ---- ---- ---- ---- 239.40 +25.20 214.20 2455 ---- ---- ---- ---- 238.60 +25.20 213.40 2460 ---- ---- ---- ---- 237.80 +25.10 212.70 2465 ---- ---- ---- ---- 237.00 +25.00 212.00 2470 ---- ---- ---- ---- 236.20 +24.90 211.30 2475 ---- ---- ---- ---- 235.40 +24.80 210.60 2480 ---- ---- ---- ---- 234.60 +24.70 209.90 2485 ---- ---- ---- ---- 233.80 +24.50 209.30 2490 ---- ---- ---- ---- 233.10 +24.50 208.60 2495 ---- ---- ---- ---- 232.30 +24.30 208.00 2500 ---- ---- ---- ---- 231.60 +24.30 207.30 2505 ---- ---- ---- ---- 230.90 +24.20 206.70 2510 ---- ---- ---- ---- 230.10 +24.10 206.00 2515 ---- ---- ---- ---- 229.40 +24.00 205.40 2520 ---- ---- ---- ---- 228.70 +23.90 204.80 2525 ---- ---- ---- ---- 228.00 +23.80 204.20 2530 ---- ---- ---- ---- 227.30 +23.70 203.60 2535 ---- ---- ---- ---- 226.60 +23.60 203.00 2540 ---- ---- ---- ---- 226.00 +23.60 202.40 2545 ---- ---- ---- ---- 225.30 +23.50 201.80 2550 ---- ---- ---- ---- 224.70 +23.40 201.30 2555 ---- ---- ---- ---- 224.00 +23.30 200.70 2560 ---- ---- ---- ---- 223.40 +23.20 200.20 2565 ---- ---- ---- ---- 222.70 +23.10 199.60 2570 ---- ---- ---- ---- 222.10 +23.00 199.10 2575 ---- ---- ---- ---- 221.50 +23.00 198.50 2580 ---- ---- ---- ---- 220.90 +22.90 198.00 2590 ---- ---- ---- ---- 219.70 +22.70 197.00 2600 ---- ---- ---- ---- 218.50 +22.50 196.00 2610 ---- ---- ---- ---- 217.40 +22.40 195.00 2620 ---- ---- ---- ---- 216.30 +22.30 194.00 2625 ---- ---- ---- ---- 215.70 +22.10 193.60 2630 ---- ---- ---- ---- 215.20 +22.10 193.10 2640 ---- ---- ---- ---- 214.20 +22.00 192.20 2650 ---- ---- ---- ---- 213.10 +21.80 191.30 2660 ---- ---- ---- ---- 212.10 +21.70 190.40 2675 ---- ---- ---- ---- 210.70 +21.50 189.20 2700 ---- ---- ---- ---- 208.40 +21.20 187.20 2725 ---- ---- ---- ---- 206.20 +20.80 185.40 2750 ---- ---- ---- ---- 204.20 +20.50 183.70 2775 ---- ---- ---- ---- 202.30 +20.20 182.10 2800 ---- ---- ---- ---- 200.60 +20.00 180.60 2825 ---- ---- ---- ---- 198.90 +19.70 179.20 2850 ---- ---- ---- ---- 197.40 +19.50 177.90 OG JUN29 Gold Option CALL 1725 ---- ---- ---- ---- 628.90 +47.30 581.60 1750 ---- ---- ---- ---- 609.10 +46.50 562.60 1775 ---- ---- ---- ---- 589.70 +45.70 544.00 1800 ---- ---- ---- ---- 570.60 +44.90 525.70 1825 ---- ---- ---- ---- 551.80 +44.10 507.70 1850 ---- ---- ---- ---- 533.40 +43.30 490.10 1875 ---- ---- ---- ---- 515.30 +42.50 472.80 1900 ---- ---- ---- ---- 497.50 +41.70 455.80 1910 ---- ---- ---- ---- 490.50 +41.40 449.10 1920 ---- ---- ---- ---- 483.50 +41.00 442.50 1925 ---- ---- ---- ---- 480.10 +40.90 439.20 1930 ---- ---- ---- ---- 476.60 +40.70 435.90 1940 ---- ---- ---- ---- 469.70 +40.40 429.30 1950 ---- ---- ---- ---- 462.90 +40.10 422.80 1960 ---- ---- ---- ---- 456.20 +39.80 416.40 1970 ---- ---- ---- ---- 449.50 +39.50 410.00 1975 ---- ---- ---- ---- 446.10 +39.30 406.80 1980 ---- ---- ---- ---- 442.80 +39.10 403.70 1990 ---- ---- ---- ---- 436.20 +38.80 397.40 2000 ---- ---- ---- ---- 429.60 +38.50 391.10 2010 ---- ---- ---- ---- 423.10 +38.20 384.90 2015 ---- ---- ---- ---- 419.90 +38.00 381.90 2020 ---- ---- ---- ---- 416.70 +37.80 378.90 2025 ---- ---- ---- ---- 413.50 +37.70 375.80 2030 ---- ---- ---- ---- 410.40 +37.60 372.80 2035 ---- ---- ---- ---- 407.20 +37.30 369.90 2040 ---- ---- ---- ---- 404.10 +37.20 366.90 2045 ---- ---- ---- ---- 401.10 +37.10 364.00 2050 ---- ---- ---- ---- 398.00 +36.90 361.10 2055 ---- ---- ---- ---- 395.00 +36.80 358.20 2060 ---- ---- ---- ---- 392.00 +36.60 355.40 2065 ---- ---- ---- ---- 389.00 +36.40 352.60 2070 ---- ---- ---- ---- 386.10 +36.30 349.80 2075 ---- ---- ---- ---- 383.10 +36.00 347.10 2080 ---- ---- ---- ---- 380.30 +35.90 344.40 2085 ---- ---- ---- ---- 377.40 +35.70 341.70 2090 ---- ---- ---- ---- 374.60 +35.60 339.00 2095 ---- ---- ---- ---- 371.80 +35.40 336.40 2100 ---- ---- ---- ---- 369.10 +35.30 333.80 2105 ---- ---- ---- ---- 366.40 +35.10 331.30 2110 ---- ---- ---- ---- 363.70 +34.90 328.80 2115 ---- ---- ---- ---- 361.10 +34.80 326.30 2120 ---- ---- ---- ---- 358.50 +34.60 323.90 2125 ---- ---- ---- ---- 355.90 +34.40 321.50 2130 ---- ---- ---- ---- 353.40 +34.30 319.10 2135 ---- ---- ---- ---- 350.90 +34.10 316.80 2140 ---- ---- ---- ---- 348.50 +34.00 314.50 2145 ---- ---- ---- ---- 346.00 +33.70 312.30 2150 ---- ---- ---- ---- 343.70 +33.70 310.00 2155 ---- ---- ---- ---- 341.30 +33.50 307.80 2160 ---- ---- ---- ---- 339.00 +33.30 305.70 2165 ---- ---- ---- ---- 336.70 +33.10 303.60 2170 ---- ---- ---- ---- 334.40 +32.90 301.50 2175 ---- ---- ---- ---- 332.20 +32.80 299.40 2180 ---- ---- ---- ---- 330.00 +32.70 297.30 2185 ---- ---- ---- ---- 327.80 +32.50 295.30 2190 ---- ---- ---- ---- 325.70 +32.40 293.30 2195 ---- ---- ---- ---- 323.60 +32.20 291.40 2200 ---- ---- ---- ---- 321.50 +32.00 289.50 2205 ---- ---- ---- ---- 319.40 +31.80 287.60 2210 ---- ---- ---- ---- 317.40 +31.70 285.70 2215 ---- ---- ---- ---- 315.40 +31.50 283.90 2220 ---- ---- ---- ---- 313.50 +31.40 282.10 2225 ---- ---- ---- ---- 311.60 +31.30 280.30 2230 ---- ---- ---- ---- 309.70 +31.20 278.50 2235 ---- ---- ---- ---- 307.80 +31.00 276.80 2240 ---- ---- ---- ---- 306.00 +30.80 275.20 2245 ---- ---- ---- ---- 304.20 +30.70 273.50 2250 ---- ---- ---- ---- 302.40 +30.50 271.90 2255 ---- ---- ---- ---- 300.70 +30.40 270.30 2260 ---- ---- ---- ---- 299.00 +30.20 268.80 2265 ---- ---- ---- ---- 297.30 +30.10 267.20 2270 ---- ---- ---- ---- 295.70 +29.90 265.80 2275 ---- ---- ---- ---- 294.10 +29.80 264.30 2280 ---- ---- ---- ---- 292.60 +29.70 262.90 2285 ---- ---- ---- ---- 291.00 +29.50 261.50 2290 ---- ---- ---- ---- 289.60 +29.40 260.20 2295 ---- ---- ---- ---- 288.10 +29.30 258.80 2300 ---- ---- ---- ---- 286.70 +29.10 257.60 2305 ---- ---- ---- ---- 285.30 +29.00 256.30 2310 ---- ---- ---- ---- 283.90 +28.80 255.10 2315 ---- ---- ---- ---- 282.60 +28.80 253.80 2320 ---- ---- ---- ---- 281.20 +28.50 252.70 2325 ---- ---- ---- ---- 279.90 +28.40 251.50 2330 ---- ---- ---- ---- 278.70 +28.30 250.40 2335 ---- ---- ---- ---- 277.40 +28.20 249.20 2340 ---- ---- ---- ---- 276.20 +28.10 248.10 2345 ---- ---- ---- ---- 275.00 +27.90 247.10 2350 ---- ---- ---- ---- 273.80 +27.80 246.00 2355 ---- ---- ---- ---- 272.60 +27.60 245.00 2360 ---- ---- ---- ---- 271.50 +27.60 243.90 2365 ---- ---- ---- ---- 270.40 +27.50 242.90 2370 ---- ---- ---- ---- 269.20 +27.30 241.90 2375 ---- ---- ---- ---- 268.10 +27.20 240.90 2380 ---- ---- ---- ---- 267.00 +27.00 240.00 2385 ---- ---- ---- ---- 266.00 +27.00 239.00 2390 ---- ---- ---- ---- 264.90 +26.90 238.00 2395 ---- ---- ---- ---- 263.80 +26.70 237.10 2400 ---- ---- ---- ---- 262.80 +26.60 236.20 2405 ---- ---- ---- ---- 261.80 +26.60 235.20 2410 ---- ---- ---- ---- 260.70 +26.40 234.30 2415 ---- ---- ---- ---- 259.70 +26.30 233.40 2420 ---- ---- ---- ---- 258.70 +26.20 232.50 2425 ---- ---- ---- ---- 257.70 +26.00 231.70 2430 ---- ---- ---- ---- 256.80 +26.00 230.80 2435 ---- ---- ---- ---- 255.80 +25.90 229.90 2440 ---- ---- ---- ---- 254.80 +25.70 229.10 2445 ---- ---- ---- ---- 253.90 +25.70 228.20 2450 ---- ---- ---- ---- 253.00 +25.60 227.40 2455 ---- ---- ---- ---- 252.00 +25.40 226.60 2460 ---- ---- ---- ---- 251.10 +25.30 225.80 2465 ---- ---- ---- ---- 250.20 +25.30 224.90 2470 ---- ---- ---- ---- 249.30 +25.20 224.10 2475 ---- ---- ---- ---- 248.40 +25.00 223.40 2480 ---- ---- ---- ---- 247.50 +24.90 222.60 2485 ---- ---- ---- ---- 246.70 +24.90 221.80 2490 ---- ---- ---- ---- 245.80 +24.80 221.00 2495 ---- ---- ---- ---- 245.00 +24.70 220.30 2500 ---- ---- ---- ---- 244.10 +24.60 219.50 2505 ---- ---- ---- ---- 243.30 +24.50 218.80 2510 ---- ---- ---- ---- 242.50 +24.40 218.10 2515 ---- ---- ---- ---- 241.60 +24.30 217.30 2520 ---- ---- ---- ---- 240.80 +24.20 216.60 2525 ---- ---- ---- ---- 240.00 +24.10 215.90 2530 ---- ---- ---- ---- 239.30 +24.10 215.20 2540 ---- ---- ---- ---- 237.70 +23.80 213.90 2550 ---- ---- ---- ---- 236.20 +23.70 212.50 2560 ---- ---- ---- ---- 234.70 +23.50 211.20 2570 ---- ---- ---- ---- 233.20 +23.30 209.90 2575 ---- ---- ---- ---- 232.50 +23.20 209.30 2580 ---- ---- ---- ---- 231.80 +23.10 208.70 2590 ---- ---- ---- ---- 230.40 +23.00 207.40 2600 ---- ---- ---- ---- 229.10 +22.90 206.20 2610 ---- ---- ---- ---- 227.70 +22.70 205.00 2625 ---- ---- ---- ---- 225.80 +22.50 203.30 2650 ---- ---- ---- ---- 222.70 +22.10 200.60 2675 ---- ---- ---- ---- 219.70 +21.70 198.00 2700 ---- ---- ---- ---- 216.90 +21.30 195.60 2725 ---- ---- ---- ---- 214.30 +21.10 193.20 2750 ---- ---- ---- ---- 211.80 +20.70 191.10 2775 ---- ---- ---- ---- 209.50 +20.50 189.00 2800 ---- ---- ---- ---- 207.20 +20.10 187.10 TOTAL EST.VOL VOLUME OPEN INT OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 .00 .10 2997 1250 ---- ---- ---- ---- .10 .00 .10 222 1275 ---- ---- ---- ---- .10 .00 .10 53 1300 ---- ---- ---- ---- .10 .00 .10 1039 1325 ---- ---- ---- ---- .10 .00 .10 436 1350 ---- ---- ---- ---- .10 .00 .10 2076 1375 ---- ---- ---- ---- .10 .00 .10 369 1400 ---- ---- ---- ---- .10 .00 .10 754 1420 ---- ---- ---- ---- .10 .00 .10 43 1425 ---- ---- ---- ---- .10 .00 .10 386 1430 ---- ---- ---- ---- .10 .00 .10 100 1440 ---- ---- ---- ---- .10 .00 .10 85 1450 ---- ---- ---- ---- .10 .00 .10 1901 1460 ---- ---- ---- ---- .10 .00 .10 33 1470 ---- ---- ---- ---- .10 .00 .10 104 1475 ---- ---- ---- ---- .10 .00 .10 207 1480 ---- ---- ---- ---- .10 .00 .10 170 1490 ---- ---- ---- ---- .10 .00 .10 125 1500 .10 .10 .10 .10 .10 .00 150 .10 6664 1510 ---- ---- ---- ---- .10 .00 .10 52 1515 ---- ---- ---- ---- .10 .00 .10 20 1520 ---- ---- ---- ---- .10 .00 .10 50 1525 .10 .10 .10 .10 .10 .00 30 .10 258 1530 ---- ---- ---- ---- .10 .00 .10 12 1535 ---- ---- ---- ---- .10 .00 .10 21 1540 ---- ---- ---- ---- .10 .00 .10 30 1545 ---- ---- ---- ---- .10 .00 .10 38 1550 .10 .10 .10 .10 .10 .00 15 .10 87 1555 .10 .10 .10 .10 .10 .00 10 .10 46 1560 .10 .10 .10 .10 .10 .00 10 .10 1565 .10 .10 .10 .10 .10 .00 10 .10 14 1570 .10 .10 .10 .10 .10 .00 10 .10 1575 .10 .10 .10 .10 .20 +.10 10 .10 75 1580 .10 .10 .10 .10 .20 +.10 10 .10 71 1585 .10 .10 .10 .10 .20 +.10 15 .10 20 1590 .10 .10 .10 .10 .20 +.10 10 .10 1 1595 ---- ---- ---- ---- .20 +.10 .10 12 1600 .10 .20 .10 .20 .20 +.10 153 .10 1150 1605 ---- ---- ---- ---- .20 +.10 .10 100 100 1610 ---- ---- ---- ---- .20 +.10 .10 70 1615 ---- ---- ---- ---- .20 +.10 .10 30 1620 ---- ---- ---- ---- .20 +.10 .10 40 1625 ---- .20B ---- ---- .20 +.10 .10 216 1630 ---- .20B ---- ---- .20 +.10 .10 69 1635 ---- .20B ---- .20B .20 +.10 .10 90 1640 ---- .20B ---- .20B .20 +.10 .10 49 1645 ---- .20B ---- .20B .20 +.10 .10 182 1650 ---- .20B ---- .20B .20 +.10 .10 273 1655 ---- .20B ---- .20B .20 +.10 .10 63 1660 ---- .20B ---- .20B .20 +.10 .10 89 1665 .20 .20 .20 .20 .20 +.10 120 .10 100 1670 ---- .30B ---- .20B .30 +.20 .10 46 1675 .20 .30B .20 .30B .30 +.20 2 .10 227 1680 ---- .30B ---- .30B .30 +.10 .20 30 52 1685 .20 .30B .20 .30B .30 +.10 1 .20 113 1690 ---- .30B ---- .30B .30 +.10 .20 1 175 1695 ---- .30B ---- .30B .30 +.10 2 .20 5 75 1700 .30 .40B .30 .40B .30 +.10 2 .20 1 3997 1705 .20 .40B .20 .40B .30 +.10 16 .20 219 1710 ---- .40B .20A .20A .30 .00 .30 68 1715 .20 .40B .20 .40B .30 .00 1 .30 115 1720 ---- .40B ---- .40B .40 +.10 .30 10 173 1725 .20 .40B .20 .40B .40 +.10 7 .30 20 161 1730 .30 .50B .30 .50B .40 +.10 1 .30 32 79 1735 .30 .60 .30 .60 .40 +.10 262 .30 36 1740 ---- .50B ---- .50B .40 +.10 30 .30 1 560 1745 .50 .60B .50 .60B .40 +.10 237 .30 2 136 1750 .40 .70 .30 .70 .50 +.10 112 .40 1211 1755 .60 .60 .30A .60 .50 +.10 15 .40 41 1760 .40 .70B .40 .70B .50 .00 101 .50 82 1765 .40 .70B .40 .70B .50 .00 2 .50 124 1770 .40 .70B .40 .70B .60 .00 3 .60 3 130 1775 .60 .80 .40 .80 .60 .00 286 .60 1 811 1780 .70 .80B .40 .80B .60 -.10 81 .70 6 591 1785 ---- ---- .50A .50A .70 -.10 4 .80 971 1790 .90 .90 .40 .90 .70 -.20 282 .90 42 576 1795 ---- ---- .60A .60A .80 -.20 6 1.00 5 554 1800 1.10 1.10 .60 1.00B .80 -.40 73 1.20 244 3080 1805 1.10 1.10 .60 1.00 .90 -.50 93 1.40 1 450 1810 1.00 1.20 .70 1.20 1.00 -.60 51 1.60 18 570 1815 1.10 1.10 .80A 1.20B 1.10 -.80 10 1.90 6 189 1820 2.20 2.20 .90 1.20 1.20 -1.00 78 2.20 15 911 1825 1.20 1.40 1.00A 1.40 1.30 -1.30 10 2.60 7 1035 1830 3.10 3.10 1.10 1.40 1.50 -1.50 150 3.00 47 407 1835 3.70 3.70 1.30 1.80 1.60 -2.00 34 3.60 54 306 1840 4.40 4.40 1.40 1.90B 1.80 -2.50 68 4.30 79 1558 1845 5.20 5.30B 1.60 1.90B 2.10 -3.00 151 5.10 63 972 1850 6.20 6.30B 1.70 2.40A 2.30 -3.70 784 6.00 208 2166 1855 7.40 7.40 2.20 2.70B 2.60 -4.50 93 7.10 175 1097 1860 7.70 8.80B 2.50 3.10B 3.00 -5.50 226 8.50 223 929 1865 10.30 10.40B 2.90A 3.40A 3.40 -6.60 115 10.00 420 1225 1870 7.00 12.20B 3.40 3.80A 3.90 -7.90 290 11.80 42 922 1875 14.20 14.20 4.00A 4.30 4.40 -9.40 251 13.80 470 1443 1880 16.10 16.60B 4.50 4.90A 5.10 -11.00 118 16.10 97 704 1885 12.10 19.10B 5.50 5.90B 5.80 -12.80 238 18.60 559 801 1890 19.70 22.00B 6.00 6.30A 6.70 -14.70 271 21.40 130 1064 1895 17.20 25.00B 7.20A 7.20A 7.70 -16.60 235 24.30 24 757 1900 19.50 28.30B 8.20A 8.20A 8.90 -18.70 1448 27.60 11 2609 1905 23.10 31.80B 9.40A 9.40A 10.20 -20.80 83 31.00 45 701 1910 19.90 35.50B 10.80A 10.80A 11.70 -23.00 334 34.70 11 292 1915 27.60 39.40B 12.30A 13.40B 13.40 -25.10 224 38.50 1 1097 1920 20.80 43.10B 14.10A 14.10A 15.20 -27.30 614 42.50 3 979 1925 41.60 47.40B 16.00A 17.40B 17.30 -29.40 319 46.70 6 1982 1930 38.40 51.70B 18.00A 19.70B 19.50 -31.50 76 51.00 3 1186 1935 22.00 56.00B 20.50A 22.10B 21.90 -33.50 89 55.40 1 652 1940 26.30 60.60B 23.00A 23.00A 24.50 -35.40 138 59.90 373 1945 54.20 65.10B 25.70A 25.70A 27.30 -37.10 38 64.40 570 1950 35.30 69.90B 28.50A 30.60B 30.20 -38.90 100 69.10 3 504 1955 33.10 74.60B 31.40A 31.40A 33.30 -40.50 1 73.80 110 1960 36.60 79.20B 34.60A 36.80B 36.60 -41.90 2 78.50 333 1965 40.20 84.00B 37.90A 37.90A 40.00 -43.30 1 83.30 342 1970 ---- 89.00B 41.30A 89.00B 43.50 -44.60 88.10 70 1975 50.00 93.70B 44.90A 50.10B 47.20 -45.80 6 93.00 1 111 1980 ---- 98.70B 48.50A 98.70B 50.90 -46.90 97.80 172 1985 ---- 103.60B 52.20A 103.60B 54.80 -47.90 102.70 102 1990 59.00 108.40B 56.10A 59.20B 58.80 -48.80 4 107.60 528 1995 ---- 113.30B 60.10A 113.30B 62.80 -49.80 1 112.60 161 2000 81.00 118.40B 64.20A 64.20A 67.00 -50.50 13 117.50 397 2005 ---- 123.30B 68.40A 123.30B 71.20 -51.20 122.40 76 2010 ---- 128.30B 72.60A 128.30B 75.60 -51.80 1 127.40 74 2015 ---- 133.20B 76.90A 133.20B 79.90 -52.50 132.40 272 2020 ---- 138.20B 81.30A 138.20B 84.40 -52.90 137.30 303 2025 ---- 143.10B 85.80A 143.10B 88.90 -53.40 142.30 2 25 2030 ---- 148.10B 90.30A 148.10B 93.40 -53.90 1 147.30 26 2035 ---- 153.10B 94.80A 153.10B 98.00 -54.20 152.20 10 2040 ---- 157.90B 99.40A 157.90B 102.70 -54.50 157.20 1 3 2045 126.60 163.00B 104.00A 104.00A 107.30 -54.90 3 162.20 4 2050 ---- 168.00B 108.70A 168.00B 112.00 -55.20 12 167.20 77 2055 ---- 172.90B 113.40A 172.90B 116.80 -55.40 172.20 1 2060 ---- 177.80B 118.10A 177.80B 121.50 -55.60 177.10 27 2065 146.30 182.80B 122.70A 122.70A 126.30 -55.80 1 182.10 1 2070 ---- 187.80B 127.40A 187.80B 131.10 -56.00 187.10 127 2075 ---- 192.80B 132.40A 192.80B 135.90 -56.20 192.10 12 2080 157.60 197.80B 137.00A 137.00A 140.80 -56.30 1 197.10 1 48 2085 ---- 202.80B 141.90A 202.80B 145.60 -56.50 202.10 5 2090 ---- 207.80B 146.90A 207.80B 150.50 -56.60 207.10 1 2095 ---- 212.70B 151.70A 212.70B 155.40 -56.70 212.10 6 2100 ---- 217.80B 156.60A 217.80B 160.30 -56.70 217.00 2105 204.00 222.30B 161.50A 161.50A 165.20 -56.80 1 222.00 2110 ---- 227.30B 166.40A 227.30B 170.10 -56.90 227.00 2115 ---- 232.70B 171.30A 232.70B 175.00 -57.00 232.00 2 2120 ---- 237.70B 176.20A 237.70B 180.00 -57.00 237.00 1 2125 ---- 242.70B 181.10A 242.70B 184.90 -57.10 242.00 6 2130 ---- 247.20B 186.00A 247.20B 189.90 -57.10 247.00 2135 ---- 252.20B 190.80A 252.20B 194.80 -57.20 252.00 2140 ---- 257.20B 195.70A 257.20B 199.80 -57.20 257.00 2145 ---- 262.20B 200.80A 262.20B 204.70 -57.30 262.00 2150 ---- 267.70B 205.60A 267.70B 209.70 -57.30 267.00 2155 ---- 272.20B 210.70A 272.20B 214.60 -57.40 272.00 2160 ---- 277.20B 215.60A 277.20B 219.60 -57.40 277.00 2165 ---- 282.20B 220.60A 282.20B 224.50 -57.50 282.00 2170 ---- 287.10B 225.50A 287.10B 229.50 -57.50 287.00 2175 ---- 292.10B 230.50A 292.10B 234.50 -57.50 292.00 2180 ---- 297.10B 235.40A 297.10B 239.40 -57.60 297.00 2185 ---- 302.10B 240.40A 302.10B 244.40 -57.60 302.00 2190 ---- 307.10B 245.20A 307.10B 249.40 -57.60 307.00 2195 ---- 312.10B 250.30A 312.10B 254.30 -57.70 312.00 2200 ---- 317.70B 255.30A 317.70B 259.30 -57.70 317.00 2205 ---- 322.10B 260.10A 322.10B 264.30 -57.70 322.00 2210 ---- 327.10B 265.20A 327.10B 269.20 -57.80 327.00 2215 ---- 332.10B 270.20A 332.10B 274.20 -57.80 332.00 2220 ---- 337.10B 275.00A 337.10B 279.20 -57.80 337.00 2225 ---- 342.10B 280.10A 342.10B 284.10 -57.90 342.00 2230 ---- 347.10B 285.10A 347.10B 289.10 -57.90 347.00 2235 ---- 352.10B 289.90A 352.10B 294.10 -57.90 352.00 2240 ---- 357.10B 294.90A 357.10B 299.10 -57.90 357.00 2245 ---- 362.10B 300.00A 362.10B 304.00 -58.00 362.00 2250 ---- 367.70B 305.00A 367.70B 309.00 -58.00 367.00 2255 ---- 372.10B 309.80A 372.10B 314.00 -58.00 372.00 2260 ---- 377.10B 314.80A 377.10B 319.00 -58.00 377.00 2265 ---- 382.20B 319.90A 382.20B 323.90 -58.10 382.00 2270 ---- 387.20B 324.90A 387.20B 328.90 -58.10 387.00 2275 ---- 392.20B 329.90A 392.20B 333.90 -58.10 392.00 2280 ---- 397.20B 334.70A 397.20B 338.90 -58.10 397.00 2285 ---- 402.20B 339.70A 402.20B 343.90 -58.10 402.00 2290 ---- 407.20B 344.80A 407.20B 348.80 -58.20 407.00 2295 ---- 412.20B 349.80A 412.20B 353.80 -58.20 412.00 2300 ---- 417.60B 354.80A 417.60B 358.80 -58.20 417.00 2305 ---- 422.20B 359.60A 422.20B 363.80 -58.20 422.00 2310 ---- 427.20B 364.60A 427.20B 368.80 -58.20 427.00 2320 ---- 437.20B 374.70A 437.20B 378.70 -58.30 437.00 2325 ---- 442.20B 379.70A 442.20B 383.70 -58.30 442.00 2330 ---- 447.20B 384.70A 447.20B 388.70 -58.30 447.00 2340 ---- 457.20B 394.50A 457.20B 398.70 -58.30 457.00 2350 ---- 467.70B 404.50A 467.70B 408.70 -58.30 467.00 2360 ---- 477.20B 414.60A 477.20B 418.60 -58.40 477.00 2370 ---- 487.20B 424.60A 487.20B 428.60 -58.40 487.00 2375 ---- 492.20B 429.40A 492.20B 433.60 -58.40 492.00 2380 ---- 497.20B 434.40A 497.20B 438.60 -58.40 497.00 2390 ---- 507.20B 444.40A 507.20B 448.60 -58.40 507.00 2400 ---- 517.60B 454.50A 517.60B 458.60 -58.40 517.00 2410 ---- 527.20B 464.50A 527.20B 468.60 -58.40 527.00 2425 ---- 542.10B 479.50A 542.10B 483.50 -58.50 542.00 2450 ---- 567.60B 504.30A 567.60B 508.50 -58.50 567.00 2475 ---- 592.10B 529.40A 592.10B 533.50 -58.50 592.00 2500 ---- 617.60B 554.40A 617.60B 558.50 -58.50 617.00 2525 ---- 642.20B 579.40A 642.20B 583.50 -58.50 642.00 2550 ---- 667.60B 604.20A 667.60B 608.50 -58.50 667.00 2575 ---- 692.20B 629.20A 692.20B 633.50 -58.50 692.00 2600 ---- 717.60B 655.20A 717.60B 658.50 -58.50 717.00 2800 ---- 917.60B 855.20A 917.60B 858.50 -58.50 917.00 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 38 925 ---- ---- ---- ---- .10 .00 .10 6 950 ---- ---- ---- ---- .10 .00 .10 9 975 ---- ---- ---- ---- .10 .00 .10 1 1000 ---- ---- ---- ---- .10 .00 .10 157 1025 ---- ---- ---- ---- .10 .00 .10 34 1050 ---- ---- ---- ---- .10 .00 .10 77 1075 ---- ---- ---- ---- .10 .00 .10 32 1080 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 599 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 19 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 20 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .10 .00 .10 110 1160 ---- ---- ---- ---- .10 .00 .10 6 1170 ---- ---- ---- ---- .10 .00 .10 10 1175 ---- ---- ---- ---- .10 .00 .10 1180 ---- ---- ---- ---- .10 .00 .10 3 1185 ---- ---- ---- ---- .10 .00 .10 13 1190 ---- ---- ---- ---- .10 .00 .10 1 1195 ---- ---- ---- ---- .10 .00 .10 13 1200 ---- ---- ---- ---- .10 .00 .10 1395 1205 ---- ---- ---- ---- .10 .00 .10 1210 ---- ---- ---- ---- .10 .00 .10 1215 ---- ---- ---- ---- .10 .00 .10 1220 ---- ---- ---- ---- .10 .00 .10 15 1225 .10 .10 .10 .10 .10 .00 5 .10 249 1230 ---- ---- ---- ---- .10 .00 .10 1235 ---- ---- ---- ---- .10 .00 .10 1240 ---- ---- ---- ---- .10 .00 .10 19 1245 ---- ---- ---- ---- .10 .00 .10 1250 .10 .10 .10 .10 .10 .00 22 .10 1199 1255 ---- ---- ---- ---- .10 .00 .10 1260 ---- ---- ---- ---- .10 .00 .10 17 1265 ---- ---- ---- ---- .10 .00 .10 1270 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 51 1280 ---- ---- ---- ---- .10 .00 .10 3 1285 ---- ---- ---- ---- .10 .00 .10 1290 ---- ---- ---- ---- .10 .00 .10 40 1295 ---- ---- ---- ---- .10 .00 .10 1300 ---- ---- ---- ---- .10 .00 .10 2 392 1305 ---- ---- ---- ---- .10 .00 .10 1 1310 ---- ---- ---- ---- .10 .00 .10 3 1315 ---- ---- ---- ---- .10 .00 .10 1320 ---- ---- ---- ---- .10 .00 .10 7 1325 ---- ---- ---- ---- .10 .00 .10 1981 1330 ---- ---- ---- ---- .10 .00 .10 1 1335 ---- ---- ---- ---- .10 .00 .10 10 1340 ---- ---- ---- ---- .20 +.10 .10 30 1345 ---- ---- ---- ---- .20 +.10 .10 30 1350 .20 .20 .20 .20 .20 +.10 24 .10 2200 1355 ---- ---- ---- ---- .20 +.10 .10 25 1360 ---- ---- ---- ---- .20 +.10 .10 1365 ---- ---- ---- ---- .20 +.10 .10 23 1370 ---- ---- ---- ---- .20 +.10 .10 56 1375 ---- .20B ---- ---- .20 +.10 .10 742 1380 ---- ---- ---- ---- .20 +.10 .10 32 1385 ---- ---- ---- ---- .20 +.10 .10 12 1390 ---- ---- ---- ---- .20 +.10 .10 20 1395 ---- ---- ---- ---- .20 +.10 .10 12 1400 ---- .20B ---- .20B .20 +.10 .10 499 1405 ---- ---- ---- ---- .20 +.10 .10 1410 ---- ---- ---- ---- .20 +.10 .10 1415 ---- ---- ---- ---- .20 +.10 .10 1420 ---- ---- ---- ---- .20 +.10 .10 1425 ---- .20B ---- .20B .20 +.10 .10 162 1430 ---- .20B ---- .20B .20 +.10 .10 1435 ---- .20B ---- .20B .20 +.10 .10 40 1440 ---- ---- ---- ---- .30 +.10 .20 514 1445 ---- ---- ---- ---- .30 +.10 .20 1450 ---- ---- ---- ---- .30 +.10 .20 1631 1455 .20 .20 .20 .20 .30 +.10 14 .20 38 1460 ---- ---- ---- ---- .30 +.10 .20 2 1465 ---- ---- ---- ---- .30 +.10 .20 83 1470 ---- ---- ---- ---- .30 +.10 .20 12 14 1475 ---- ---- ---- ---- .30 +.10 .20 79 1480 ---- ---- ---- ---- .30 +.10 .20 19 1485 ---- ---- ---- ---- .30 +.10 .20 1490 ---- ---- ---- ---- .30 +.10 .20 25 1495 ---- ---- ---- ---- .30 +.10 .20 3 1500 ---- ---- ---- ---- .30 +.10 .20 1662 1505 ---- .30B ---- ---- .40 +.20 .20 11 1510 ---- .30B ---- .30B .40 +.20 .20 25 1515 ---- .30B ---- .30B .40 +.20 .20 40 1520 ---- .30B ---- .30B .40 +.20 .20 100 1525 ---- .30B ---- .30B .40 +.20 .20 210 1530 ---- .30B ---- .30B .40 +.20 .20 21 1535 ---- .30B ---- .30B .40 +.20 .20 1000 1540 ---- .30B ---- .30B .40 +.20 .20 3 1545 ---- .30B ---- .30B .40 +.20 .20 23 1550 ---- ---- ---- ---- .40 +.10 .30 3222 1555 ---- ---- ---- ---- .40 +.10 .30 59 1560 ---- .40B ---- .40B .40 +.10 .30 208 1565 ---- .40B ---- .40B .40 +.10 .30 1570 ---- .40B ---- .40B .40 +.10 .30 14 1575 ---- .40B ---- .40B .50 +.20 .30 493 1580 ---- .40B ---- .40B .50 +.20 .30 34 1585 ---- .40B ---- .40B .50 +.20 .30 52 1590 ---- .40B ---- .40B .50 +.20 .30 4 31 1595 ---- .50B ---- .50B .50 +.20 .30 2 1600 .20 .50B .20 .50B .50 +.20 48 .30 1430 1605 ---- .50B ---- .50B .50 +.20 .30 19 1610 ---- .50B ---- .50B .50 +.20 .30 84 1615 ---- .50B ---- .50B .50 +.20 .30 53 1620 ---- .60B ---- .60B .60 +.20 .40 3 6 1625 .40 .60B .40 .60B .60 +.20 3 .40 177 1630 ---- .60B ---- .60B .60 +.20 .40 2 86 1635 .50 .60B .40A .40A .60 +.20 1 .40 31 1640 .50 .70B .50 .70B .70 +.20 3 .50 2 217 1645 .50 .70B .50 .70B .70 +.20 5 .50 82 133 1650 .50 .80B .50 .70 .80 +.30 112 .50 28 552 1655 .50 .80B .50 .80B .80 +.20 1 .60 64 1660 .60 .90B .50 .80 .80 +.20 25 .60 4 125 1665 .60 .90B .60 .90B .90 +.30 5 .60 28 1670 .60 .90B .60 .90B .90 +.20 47 .70 1 81 1675 .70 1.00B .50 1.00B 1.00 +.30 18 .70 5 1134 1680 .70 1.00B .60 1.00B 1.00 +.20 9 .80 3 35 1685 ---- 1.00B .70A .70A 1.10 +.30 3 .80 50 1690 1.00 1.10B .70A 1.00 1.10 +.20 11 .90 8 88 1695 .90 1.10 .70A 1.10B 1.20 +.20 23 1.00 121 1700 .90 1.20B .80 1.20B 1.20 +.20 73 1.00 16 5019 1705 1.00 1.40 .80A 1.20A 1.30 +.20 7 1.10 41 272 1710 1.20 1.30B .80 1.30B 1.30 +.10 50 1.20 183 302 1715 1.20 1.40B .90 1.40B 1.40 +.10 2144 1.30 2176 1720 1.40 1.50 1.00A 1.40A 1.50 +.10 10 1.40 2 817 1725 1.20 1.60B 1.00 1.60B 1.50 .00 78 1.50 11 1353 1730 1.30 1.50 1.10A 1.50 1.60 -.10 122 1.70 11 151 1735 1.40 1.90B 1.20A 1.70A 1.70 -.10 492 1.80 12 645 1740 1.50 1.90 1.20 1.70 1.80 -.20 54 2.00 15 1165 1745 ---- ---- 1.40A 1.40A 1.90 -.30 6 2.20 62 1750 2.20 2.50B 1.40 2.00A 2.00 -.40 319 2.40 236 3124 1755 1.50 2.10 1.50 2.10 2.20 -.50 8 2.70 58 651 1760 1.90 3.00B 1.80 2.50B 2.30 -.60 36 2.90 5 219 1765 3.00 3.30B 1.80 2.40 2.50 -.70 90 3.20 23 291 1770 2.50 2.50 2.00 2.50 2.70 -.90 645 3.60 1 844 1775 3.00 4.00B 2.30A 2.80 2.90 -1.00 108 3.90 59 1196 1780 2.50 3.00 2.20 3.30B 3.10 -1.30 546 4.40 25 1237 1785 3.30 4.90B 2.70A 3.20 3.30 -1.50 102 4.80 40 686 1790 4.10 5.40B 2.90 3.40A 3.60 -1.70 248 5.30 76 1781 1795 4.40 6.00B 3.20 4.10B 3.90 -2.00 29 5.90 169 241 1800 6.70 6.90 3.40 4.10A 4.20 -2.30 2009 6.50 1607 8437 1805 4.00 7.40B 3.80A 4.30 4.50 -2.70 35 7.20 17 331 1810 6.10 8.20B 4.20A 4.70B 4.90 -3.00 148 7.90 503 858 1815 6.40 9.00B 4.60A 5.30B 5.30 -3.50 1385 8.80 5 273 1820 6.90 10.00B 5.00 5.40 5.70 -4.00 200 9.70 287 1383 1825 8.30 11.00B 5.30 6.00B 6.20 -4.50 2048 10.70 607 2493 1830 11.00 12.20B 6.10A 6.80B 6.80 -5.00 235 11.80 70 1258 1835 12.70 13.40B 6.70A 7.10 7.40 -5.60 205 13.00 230 1773 1840 13.60 14.80B 7.30 7.80A 8.00 -6.40 130 14.40 90 980 1845 13.40 16.30B 8.00A 8.90B 8.70 -7.20 102 15.90 74 1699 1850 18.00 18.00 8.60 9.20A 9.50 -8.00 1196 17.50 596 3567 1855 18.20 19.60B 9.70A 10.60B 10.40 -8.80 63 19.20 35 458 1860 17.70 21.40B 10.60 10.90 11.40 -9.60 241 21.00 483 398 1865 18.10 23.40B 11.70 11.90A 12.40 -10.70 75 23.10 42 556 1870 25.30 25.60B 12.80A 13.00 13.50 -11.70 203 25.20 555 1309 1875 24.10 27.90B 14.00 14.10 14.80 -12.70 253 27.50 813 2337 1880 16.10 30.30B 15.30 15.60A 16.10 -13.80 884 29.90 289 1179 1885 26.30 32.90B 16.80A 17.00A 17.60 -14.90 258 32.50 521 1171 1890 24.20 35.60B 18.40A 19.30B 19.10 -16.10 95 35.20 500 1271 1895 31.00 38.50B 20.10A 20.10A 20.80 -17.20 162 38.00 19 629 1900 31.80 41.50B 21.60A 22.80B 22.60 -18.40 687 41.00 143 5196 1905 35.10 44.60B 23.10 23.10 24.50 -19.60 32 44.10 1 372 1910 37.40 47.90B 25.50A 27.00B 26.50 -20.90 221 47.40 9 427 1915 46.80 51.20B 27.60A 27.60A 28.70 -22.00 42 50.70 2 277 1920 35.60 54.70B 29.80A 31.30B 30.90 -23.30 1415 54.20 2 540 1925 47.70 58.40B 31.50 31.60B 33.30 -24.50 340 57.80 1560 1930 41.20 62.10B 34.50A 34.50A 35.80 -25.70 254 61.50 726 1935 54.70 54.70 36.90A 38.90B 38.40 -26.90 304 65.30 337 1940 45.10 45.20 39.50A 39.50A 41.10 -28.10 459 69.20 235 1945 49.10 73.20B 42.30A 46.10B 43.90 -29.20 52 73.10 390 1950 48.70 77.70B 45.20A 47.40B 46.80 -30.40 62 77.20 1757 1955 69.40 81.50B 48.10A 52.30B 49.80 -31.50 2 81.30 297 1960 58.60 85.70B 51.10A 53.40B 52.90 -32.60 10 85.50 313 1965 ---- 90.00B 54.20A 90.00B 56.10 -33.70 89.80 283 1970 ---- 94.60B 57.50A 94.60B 59.40 -34.70 94.10 1654 1975 69.60 99.00B 60.70A 63.90B 62.70 -35.80 51 98.50 1301 1980 ---- 103.10B 64.20A 103.10B 66.20 -36.70 102.90 198 1985 70.60 107.60B 67.50A 67.50A 69.70 -37.70 1 107.40 224 1990 ---- 112.50B 71.20A 112.50B 73.30 -38.60 111.90 624 1995 ---- 116.60B 74.80A 116.60B 77.00 -39.50 116.50 370 2000 110.50 121.70B 78.30A 92.20B 80.70 -40.40 16 121.10 2 1293 2005 85.50 125.90B 82.10A 85.20B 84.50 -41.20 2 125.70 353 2010 87.60 130.60B 85.90A 89.10B 88.40 -42.00 1 130.40 277 2015 ---- 135.80B 89.80A 135.80B 92.30 -42.80 135.10 649 2020 ---- 140.00B 93.70A 140.00B 96.30 -43.50 1 139.80 80 2025 ---- 144.80B 97.70A 144.80B 100.30 -44.20 144.50 354 2030 ---- 149.60B 101.80A 149.60B 104.40 -44.90 149.30 375 2035 ---- 154.40B 105.90A 154.40B 108.50 -45.60 154.10 157 2040 ---- 159.20B 110.00A 159.20B 112.70 -46.20 158.90 98 2045 ---- 164.00B 114.10A 164.00B 117.00 -46.70 163.70 14 2050 130.10 169.20B 118.40A 136.60B 121.30 -47.30 8 168.60 199 2055 ---- 173.70B 122.70A 173.70B 125.60 -47.80 1 173.40 1 26 2060 ---- 178.60B 127.00A 178.60B 129.90 -48.40 178.30 87 2065 ---- 183.50B 131.40A 183.50B 134.30 -48.80 183.10 6 2070 ---- 188.40B 135.80A 188.40B 138.80 -49.20 188.00 62 2075 ---- 193.70B 140.20A 193.70B 143.20 -49.70 192.90 295 2080 ---- 198.20B 144.60A 198.20B 147.70 -50.10 197.80 1 35 2085 162.00 203.60B 149.10A 149.10A 152.30 -50.40 2 202.70 222 2090 ---- 208.50B 153.60A 208.50B 156.80 -50.90 207.70 119 2095 ---- 213.40B 158.20A 213.40B 161.40 -51.20 212.60 46 2100 179.40 218.40B 162.70A 162.70A 166.00 -51.50 1 217.50 639 2105 ---- 223.30B 167.30A 223.30B 170.60 -51.90 222.50 2 2110 ---- 228.30B 171.90A 228.30B 175.20 -52.20 227.40 82 2115 ---- 233.20B 176.50A 233.20B 179.90 -52.50 232.40 15 2120 ---- 238.20B 181.20A 238.20B 184.60 -52.70 237.30 11 2125 ---- 243.10B 185.70A 243.10B 189.30 -53.00 242.30 5 2130 ---- 248.10B 190.50A 248.10B 194.00 -53.20 247.20 24 2135 ---- 252.90B 195.10A 252.90B 198.70 -53.50 252.20 5 2140 ---- 258.00B 199.80A 258.00B 203.50 -53.70 257.20 8 2145 ---- 263.00B 205.90A 263.00B 208.20 -53.90 262.10 3 2150 ---- 268.00B 209.40A 268.00B 213.00 -54.10 267.10 19 2155 218.90 272.90B 214.90A 214.90A 217.80 -54.30 1 272.10 3 2160 ---- 277.90B 220.20A 277.90B 222.60 -54.50 277.10 1 2165 ---- 282.40B 225.00A 282.40B 227.40 -54.70 282.10 2170 ---- 287.90B 229.80A 287.90B 232.20 -54.80 287.00 1 2175 ---- 292.80B 233.20A 292.80B 237.00 -55.00 292.00 1 2180 ---- 297.80B 239.40A 297.80B 241.80 -55.20 297.00 2 2185 ---- 302.20B 244.30A 302.20B 246.70 -55.30 302.00 2190 ---- 307.20B 249.10A 307.20B 251.50 -55.50 307.00 2195 ---- 312.20B 254.00A 312.20B 256.40 -55.60 312.00 2200 275.50 317.70B 257.30A 257.30A 261.20 -55.80 2 317.00 2205 ---- 322.20B 263.70A 322.20B 266.10 -55.90 322.00 2210 ---- 327.10B 268.60A 327.10B 271.00 -56.00 327.00 2215 ---- 332.10B 273.50A 332.10B 275.90 -56.10 332.00 2220 ---- 337.10B 278.40A 337.10B 280.80 -56.20 337.00 2225 292.20 342.10B 281.70A 281.70A 285.70 -56.30 1 342.00 2230 ---- 347.10B 288.10A 347.10B 290.60 -56.40 347.00 2235 ---- 352.10B 293.00A 352.10B 295.50 -56.50 352.00 2240 ---- 357.10B 298.00A 357.10B 300.40 -56.60 357.00 2245 ---- 362.10B 302.90A 362.10B 305.30 -56.70 362.00 2250 ---- 367.60B 306.20A 367.60B 310.20 -56.80 367.00 1 2255 ---- 372.10B 312.70A 372.10B 315.10 -56.90 372.00 2260 ---- 377.10B 317.60A 377.10B 320.00 -57.00 377.00 2265 ---- 382.10B 322.60A 382.10B 325.00 -57.00 382.00 2270 ---- 387.10B 327.50A 387.10B 329.90 -57.10 387.00 2275 338.70 392.10B 331.00A 340.50B 334.80 -57.20 1 392.00 2280 ---- 397.10B 337.40A 397.10B 339.80 -57.20 397.00 2285 ---- 402.10B 342.30A 402.10B 344.70 -57.30 402.00 2290 ---- 407.10B 347.20A 407.10B 349.70 -57.30 407.00 2295 ---- 412.10B 352.30A 412.10B 354.60 -57.40 412.00 2300 ---- 417.60B 355.50A 417.60B 359.50 -57.50 417.00 2305 ---- 422.10B 362.20A 422.10B 364.50 -57.50 422.00 2310 ---- 427.10B 367.10A 427.10B 369.40 -57.60 427.00 2315 ---- 432.10B 372.10A 432.10B 374.40 -57.60 432.00 2320 ---- 437.10B 377.00A 437.10B 379.40 -57.60 437.00 2325 ---- ---- 380.40A 380.40A 384.30 -57.70 442.00 2330 ---- ---- 386.90A 386.90A 389.30 -57.70 447.00 2335 ---- ---- 391.90A 391.90A 394.20 -57.80 452.00 2340 ---- ---- 396.80A 396.80A 399.20 -57.80 457.00 2345 ---- ---- 401.80A 401.80A 404.20 -57.80 462.00 2350 ---- 467.60B 405.20A 467.60B 409.10 -57.90 467.00 2360 ---- ---- 416.70A 416.70A 419.10 -57.90 477.00 2370 ---- ---- 426.60A 426.60A 429.00 -58.00 487.00 2375 ---- ---- 430.00A 430.00A 434.00 -58.00 492.00 2380 ---- ---- 436.50A 436.50A 439.00 -58.00 497.00 2390 ---- ---- 446.50A 446.50A 448.90 -58.10 507.00 2400 ---- 517.50B 454.90A 517.50B 458.90 -58.10 517.00 2410 ---- ---- 466.40A 466.40A 468.80 -58.20 527.00 2420 ---- ---- 476.30A 476.30A 478.80 -58.20 537.00 2425 ---- ---- 479.60A 479.60A 483.80 -58.20 542.00 2430 ---- ---- 486.30A 486.30A 488.70 -58.30 547.00 2440 ---- ---- 496.30A 496.30A 498.70 -58.30 557.00 2450 551.10 567.50B 504.60A 504.60A 508.70 -58.30 107 567.00 1 259 2475 ---- ---- 529.60A 529.60A 533.60 -58.40 592.00 2490 ---- ---- 546.10A 546.10A 548.60 -58.40 607.00 2500 ---- 617.50B 554.50A 617.50B 558.60 -58.40 75 617.00 2 70 2525 ---- ---- 579.30A 579.30A 583.50 -58.50 642.00 2550 ---- 667.50B 604.40A 667.50B 608.50 -58.50 667.00 2575 ---- ---- 631.00A 631.00A 633.50 -58.50 692.00 2600 ---- 717.50B 655.30A 717.50B 658.50 -58.50 717.00 2625 ---- ---- 681.00A 681.00A 683.50 -58.50 742.00 2650 ---- 767.50B 705.30A 767.50B 708.50 -58.50 767.00 2700 ---- 817.40B 755.30A 817.40B 758.50 -58.50 817.00 2750 ---- 867.40B 805.30A 867.40B 808.50 -58.50 867.00 2800 ---- 917.50B 855.30A 917.50B 858.50 -58.50 917.00 2900 ---- 1017.40B 955.30A 1017.40B 958.50 -58.50 1017.00 3000 ---- 1117.40B 1055.30A 1117.40B 1058.50 -58.50 1117.00 3100 ---- 1217.40B 1155.30A 1217.40B 1158.50 -58.50 1217.00 3200 ---- 1317.40B 1255.30A 1317.40B 1258.50 -58.50 1317.00 3400 ---- 1517.30B 1455.30A 1517.30B 1458.50 -58.50 1517.00 3600 ---- 1717.30B 1655.30A 1717.30B 1658.50 -58.50 1717.00 3800 ---- 1917.30B 1855.30A 1917.30B 1858.50 -58.50 1917.00 4000 ---- 2117.20B 2055.40A 2117.20B 2058.50 -58.50 2117.00 OG JAN24 Gold Option PUT 1250 .20 .20 .20 .20 .20 +.10 1 .10 95 1275 ---- ---- ---- ---- .20 +.10 .10 57 1300 ---- ---- ---- ---- .20 .00 .20 99 1325 ---- ---- ---- ---- .20 .00 .20 1 1350 ---- ---- ---- ---- .20 .00 .20 108 1375 ---- ---- ---- ---- .30 +.10 .20 69 1400 ---- ---- ---- ---- .30 +.10 .20 3993 1425 ---- ---- ---- ---- .30 +.10 .20 28 1430 ---- ---- ---- ---- .30 +.10 .20 22 1440 ---- .30B ---- ---- .30 +.10 .20 19 1450 ---- .30B ---- ---- .30 +.10 .20 100 1460 ---- ---- ---- ---- .30 .00 .30 5 1470 ---- ---- ---- ---- .30 .00 .30 22 1475 ---- ---- ---- ---- .30 .00 .30 3 1480 ---- ---- ---- ---- .30 .00 .30 5 1490 ---- ---- ---- ---- .40 +.10 .30 32 1500 ---- ---- ---- ---- .40 +.10 7 .30 5 293 1510 ---- ---- ---- ---- .40 +.10 .30 41 1520 ---- .40B ---- .40B .40 +.10 .30 1 9 1525 ---- .40B ---- .40B .40 +.10 .30 106 1530 ---- .40B ---- .40B .40 +.10 8 .30 9 1535 ---- ---- ---- ---- .50 +.10 .40 1540 ---- ---- ---- ---- .50 +.10 1 .40 1 1545 ---- ---- ---- ---- .50 +.10 .40 1550 ---- ---- ---- ---- .50 +.10 .40 5 96 1555 ---- .50B ---- .50B .50 +.10 4 .40 1560 ---- .50B ---- .50B .50 +.10 .40 2 1565 ---- .50B ---- .50B .60 +.20 .40 30 1570 ---- .50B ---- .50B .60 +.20 .40 11 1575 ---- ---- .40A .40A .60 +.10 .50 71 1580 ---- .60B ---- .60B .60 +.10 .50 16 1585 ---- .60B ---- .60B .60 +.10 .50 9 1590 ---- .60B ---- .60B .70 +.20 .50 2 1595 ---- .60B ---- .60B .70 +.20 .50 3 1600 ---- .70B .50A .50A .70 +.10 1043 .60 7 200 1605 ---- .70B ---- .70B .70 +.10 .60 8 1610 .60 .70 .60 .70 .80 +.20 6 .60 3 1615 ---- .80B .60A .60A .80 +.10 .70 1620 .60 .80B .60 .80B .80 +.10 3 .70 536 1625 ---- .90B .60A .60A .90 +.20 .70 102 1630 .70 .90B .70 .90B .90 +.10 11 .80 1 25 1635 ---- .90B .70A .70A .90 +.10 .80 11 1640 .70 1.00B .70 1.00B 1.00 +.20 12 .80 18 1645 1.10 1.10 .80A .90A 1.00 +.10 1 .90 1 1650 1.10 1.20 .80A 1.00A 1.10 +.10 53 1.00 942 1655 .90 1.10B .80A .90 1.10 +.10 3 1.00 1 6 1660 ---- 1.20B .90A .90A 1.20 +.10 1.10 5 1665 .90 1.20B .90 1.20B 1.20 +.10 13 1.10 23 1670 ---- 1.30B 1.00A 1.00A 1.30 +.10 1.20 31 1675 1.10 1.40 1.00 1.20A 1.30 .00 10 1.30 146 1680 ---- ---- 1.10A 1.10A 1.40 .00 1 1.40 3 23 1685 ---- ---- 1.10A 1.10A 1.50 .00 1 1.50 12 1690 ---- ---- 1.20A 1.20A 1.50 -.10 33 1.60 1 23 1695 ---- ---- 1.30A 1.30A 1.60 -.10 1 1.70 13 1700 1.30 1.80 1.30 1.60A 1.70 -.20 35 1.90 492 632 1705 1.40 1.40 1.40 1.90B 1.80 -.20 4 2.00 1 15 1710 ---- ---- 1.50A 1.50A 1.90 -.20 2 2.10 1 31 1715 1.90 1.90 1.60A 1.90 2.00 -.30 1 2.30 1 81 1720 2.30 2.30 1.70A 2.10B 2.10 -.40 5 2.50 2 64 1725 2.10 2.10 1.80 2.40B 2.30 -.40 11 2.70 38 290 1730 ---- ---- 2.00A 2.00A 2.40 -.50 1 2.90 1 96 1735 2.00 2.50 2.00 2.40A 2.60 -.50 136 3.10 89 1740 ---- ---- 2.30A 2.30A 2.70 -.70 3.40 101 1745 ---- ---- 2.40A 2.40A 2.90 -.80 2 3.70 2 56 1750 3.10 3.10 2.50 3.30B 3.10 -.90 80 4.00 24 1402 1755 ---- ---- 2.80A 2.80A 3.30 -1.00 2 4.30 94 1760 3.60 4.70B 2.90 3.20A 3.50 -1.10 61 4.60 141 1765 3.00 5.10B 3.00 4.00B 3.70 -1.30 100 5.00 99 1770 3.40 5.50B 3.40 4.30B 4.00 -1.40 4 5.40 3 333 1775 3.80 6.00B 3.70 3.90 4.30 -1.60 51 5.90 36 2791 1780 5.00 6.50B 4.10 4.30 4.60 -1.80 15 6.40 8 168 1785 4.40 7.00B 4.40 5.30B 4.90 -2.00 2 6.90 2 414 1790 ---- 7.60B 4.70A 4.70A 5.20 -2.30 11 7.50 3 222 1795 5.30 8.30B 5.00A 5.20 5.60 -2.50 187 8.10 6 726 1800 8.30 9.00B 5.40 5.60A 6.00 -2.80 106 8.80 39 3020 1805 5.90 9.70B 5.80 6.90B 6.50 -3.00 104 9.50 1 378 1810 10.30 10.50B 6.30A 6.40A 6.90 -3.40 26 10.30 10 858 1815 10.00 11.40B 6.80A 6.90A 7.40 -3.80 2375 11.20 3 227 1820 7.20 12.40B 7.20 7.50B 8.00 -4.10 43 12.10 4 334 1825 11.30 13.40B 7.90A 8.00A 8.60 -4.50 206 13.10 2079 1830 11.00 14.50B 8.30 8.70B 9.20 -5.00 321 14.20 8 152 1835 ---- 15.70B 9.10A 15.70B 9.90 -5.40 28 15.30 5 375 1840 10.00 17.00B 9.80A 10.10B 10.60 -6.00 203 16.60 80 915 1845 10.90 18.30B 10.50 10.70A 11.40 -6.50 132 17.90 116 1850 18.80 19.80B 11.40 11.80B 12.30 -7.00 598 19.30 382 3652 1855 18.30 21.30B 12.30 12.70B 13.20 -7.60 36 20.80 16 531 1860 20.40 22.90B 13.30A 14.50B 14.20 -8.30 468 22.50 4024 1865 20.40 24.70B 14.30 14.30A 15.20 -9.00 23 24.20 10 362 1870 20.00 26.50B 15.40A 15.40A 16.30 -9.70 72 26.00 1 852 1875 18.00 28.40B 16.50A 16.60A 17.50 -10.40 237 27.90 302 2059 1880 18.80 30.50B 17.50 17.80A 18.80 -11.20 97 30.00 1 512 1885 19.10 32.60B 19.10 19.20A 20.20 -11.90 6 32.10 25 127 1890 29.40 34.90B 20.50A 21.90B 21.60 -12.80 160 34.40 3 227 1895 23.00 37.30B 22.10A 22.10A 23.20 -13.60 20 36.80 3 698 1900 29.10 39.80B 23.70A 24.10B 24.80 -14.50 492 39.30 30 2248 1905 27.00 42.40B 25.20A 27.50B 26.50 -15.30 6 41.80 77 1910 38.40 45.10B 27.10A 29.40B 28.30 -16.30 20 44.60 168 1915 29.80 47.90B 28.90A 31.30B 30.20 -17.20 10 47.40 35 232 1920 38.70 50.90B 30.90A 30.90A 32.20 -18.10 29 50.30 190 1925 45.30 54.00B 32.70A 34.20B 34.30 -19.00 27 53.30 1260 1930 37.00 57.00B 35.10A 35.10A 36.40 -20.10 1170 56.50 165 1935 48.90 60.30B 37.30A 40.20B 38.70 -21.00 228 59.70 655 1940 40.10 63.60B 39.60A 39.60A 41.00 -22.00 61 63.00 1 181 1945 54.60 67.00B 42.00A 42.00A 43.50 -22.90 10 66.40 32 1950 47.10 70.60B 44.50A 44.50A 46.00 -23.90 133 69.90 537 1955 ---- 74.20B 47.20A 74.20B 48.60 -24.90 73.50 364 1960 53.40 77.90B 49.90A 49.90A 51.40 -25.80 138 77.20 272 1965 ---- 81.60B 52.50A 81.60B 54.20 -26.70 6 80.90 317 1970 59.20 85.50B 55.30A 55.30A 57.00 -27.70 1 84.70 135 1975 68.20 89.00B 58.40A 58.40A 60.00 -28.60 1 88.60 548 1980 ---- ---- 61.40A 61.40A 63.00 -29.60 92.60 13 1985 ---- ---- 64.50A 64.50A 66.10 -30.50 96.60 71 1990 ---- ---- 67.50A 67.50A 69.30 -31.40 100.70 221 1995 ---- 104.90B 70.70A 104.90B 72.60 -32.20 4 104.80 80 2000 ---- 109.50B 74.10A 109.50B 75.90 -33.10 4 109.00 729 2005 ---- 113.30B 77.50A 113.30B 79.30 -33.90 113.20 295 2010 ---- 117.60B 80.90A 117.60B 82.80 -34.70 117.50 69 2015 ---- 122.00B 84.40A 122.00B 86.30 -35.50 121.80 103 2020 ---- 126.40B 87.90A 126.40B 89.90 -36.30 126.20 43 2025 ---- 130.80B 91.50A 130.80B 93.60 -37.00 130.60 120 2030 ---- 135.30B 95.20A 135.30B 97.30 -37.80 135.10 12 2035 ---- 139.80B 98.90A 139.80B 101.10 -38.50 139.60 35 2040 ---- 144.30B 102.70A 144.30B 104.90 -39.20 144.10 11 2045 ---- 148.70B 106.50A 148.70B 108.80 -39.80 148.60 2050 ---- 153.80B 110.30A 153.80B 112.70 -40.50 153.20 112 2055 ---- 157.90B 114.30A 157.90B 116.60 -41.20 157.80 3 2060 ---- 162.60B 118.20A 162.60B 120.60 -41.80 162.40 31 2065 ---- 167.20B 122.30A 167.20B 124.70 -42.40 167.10 6 2070 ---- 171.90B 126.30A 171.90B 128.80 -42.90 171.70 67 2075 ---- 176.60B 130.40A 176.60B 132.90 -43.50 176.40 111 2080 ---- 181.30B 134.50A 181.30B 137.10 -44.00 181.10 13 2085 151.70 186.10B 138.70A 138.70A 141.30 -44.60 1 185.90 10 2090 156.20 190.80B 142.90A 142.90A 145.50 -45.10 1 190.60 2095 ---- 195.60B 147.20A 195.60B 149.80 -45.60 195.40 35 2100 ---- 200.90B 151.40A 200.90B 154.10 -46.00 1 200.10 94 2105 ---- 205.20B 155.80A 205.20B 158.40 -46.50 204.90 2110 ---- 210.00B 160.10A 210.00B 162.80 -46.90 209.70 2115 ---- 214.80B 164.40A 214.80B 167.20 -47.40 214.60 30 2120 ---- 219.60B 168.80A 219.60B 171.60 -47.80 219.40 2 2125 ---- 224.50B 173.20A 224.50B 176.10 -48.10 224.20 19 2130 ---- 229.30B 177.80A 229.30B 180.50 -48.60 229.10 2135 ---- 234.20B 182.10A 234.20B 185.00 -48.90 233.90 2140 ---- 239.20B 186.60A 239.20B 189.60 -49.20 238.80 2145 ---- 244.00B 191.20A 244.00B 194.10 -49.60 243.70 2 2150 ---- 249.40B 195.60A 249.40B 198.70 -49.90 248.60 7 2155 ---- 253.70B 200.30A 253.70B 203.20 -50.30 253.50 1 2160 ---- 258.70B 204.90A 258.70B 207.80 -50.60 258.40 2165 ---- 263.60B 209.50A 263.60B 212.40 -50.90 263.30 2170 ---- 268.50B 214.10A 268.50B 217.10 -51.10 268.20 2175 ---- 273.40B 218.60A 273.40B 221.70 -51.40 273.10 3 2180 ---- 278.50B 223.30A 278.50B 226.40 -51.70 278.10 1 2185 ---- 283.30B 228.00A 283.30B 231.10 -51.90 283.00 2190 ---- 288.30B 232.50A 288.30B 235.80 -52.20 288.00 2195 ---- 293.20B 237.20A 293.20B 240.50 -52.40 292.90 1 2200 ---- 298.70B 241.90A 298.70B 245.20 -52.60 297.80 23 2205 ---- 303.10B 246.70A 303.10B 249.90 -52.90 302.80 2210 ---- 308.10B 251.30A 308.10B 254.60 -53.20 307.80 2215 ---- 313.00B 256.10A 313.00B 259.40 -53.30 312.70 2220 ---- 318.10B 262.00A 318.10B 264.10 -53.60 317.70 2225 ---- 322.90B 265.50A 322.90B 268.90 -53.80 322.70 1 2230 ---- 327.90B 271.50A 327.90B 273.70 -53.90 327.60 2235 ---- 332.90B 276.30A 332.90B 278.50 -54.10 332.60 2240 ---- 337.80B 281.10A 337.80B 283.30 -54.30 337.60 2245 ---- 342.80B 285.90A 342.80B 288.10 -54.50 342.60 2250 ---- 348.30B 289.40A 348.30B 292.90 -54.70 347.60 2255 ---- 352.70B 295.50A 352.70B 297.70 -54.80 352.50 2260 ---- 357.60B 300.30A 357.60B 302.50 -55.00 357.50 2265 ---- 362.60B 305.10A 362.60B 307.30 -55.20 362.50 2270 ---- 367.70B 310.00A 367.70B 312.20 -55.30 367.50 2275 ---- 372.60B 313.40A 372.60B 317.00 -55.50 372.50 2280 ---- 377.60B 319.70A 377.60B 321.90 -55.60 377.50 2285 ---- ---- 324.50A 324.50A 326.70 -55.80 382.50 2290 ---- ---- 329.40A 329.40A 331.60 -55.90 387.50 2295 ---- ---- 334.20A 334.20A 336.50 -56.00 392.50 2300 ---- 398.10B 337.70A 398.10B 341.40 -56.10 397.50 2305 ---- ---- 344.00A 344.00A 346.20 -56.30 402.50 2310 ---- 407.60B 348.90A 407.60B 351.10 -56.40 407.50 2315 ---- 412.60B 353.80A 412.60B 356.00 -56.50 412.50 2320 ---- ---- 358.70A 358.70A 360.90 -56.60 417.50 2325 ---- ---- 362.10A 362.10A 365.80 -56.70 422.50 2330 ---- 427.60B 368.50A 427.60B 370.70 -56.80 427.50 2340 ---- ---- 378.40A 378.40A 380.50 -57.00 437.50 2350 ---- 448.00B 386.60A 448.00B 390.40 -57.10 447.50 2360 ---- ---- 398.00A 398.00A 400.20 -57.30 457.50 2370 ---- ---- 407.90A 407.90A 410.10 -57.40 467.50 2375 ---- ---- 411.20A 411.20A 415.00 -57.50 472.50 2380 ---- ---- 417.70A 417.70A 419.90 -57.60 477.50 2390 ---- ---- 427.60A 427.60A 429.80 -57.70 487.50 2400 ---- 498.00B 435.90A 498.00B 439.70 -57.80 497.50 2410 ---- ---- 447.40A 447.40A 449.60 -57.90 507.50 2420 ---- ---- 457.30A 457.30A 459.50 -58.00 517.50 2425 ---- ---- 460.60A 460.60A 464.50 -58.00 522.50 2430 ---- ---- 467.20A 467.20A 469.40 -58.10 527.50 2450 ---- 548.00B 485.50A 548.00B 489.30 -58.20 547.50 2475 ---- ---- 510.30A 510.30A 514.10 -58.40 572.50 2500 ---- 598.00B 535.20A 598.00B 539.00 -58.50 597.50 1 2525 ---- ---- 559.90A 559.90A 564.00 -58.50 622.50 2550 ---- 647.90B 585.00A 647.90B 588.90 -58.60 647.50 2575 ---- ---- 609.80A 609.80A 613.90 -58.60 672.50 2600 ---- 697.90B 635.80A 697.90B 638.90 -58.60 697.50 2625 ---- ---- 661.50A 661.50A 663.90 -58.60 722.50 2700 ---- 797.90B 735.80A 797.90B 738.90 -58.60 797.50 3000 ---- 1097.80B 1036.40A 1097.80B 1038.90 -58.60 1097.50 1 2 3500 ---- 1597.70B 1535.80A 1597.70B 1538.90 -58.60 1597.50 4000 ---- 2097.60B 2035.90A 2097.60B 2038.90 -58.60 2097.50 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .20 +.10 .10 111 1275 ---- ---- ---- ---- .30 +.20 .10 37 1300 ---- ---- ---- ---- .30 +.20 .10 1325 ---- ---- ---- ---- .30 +.10 .20 71 1350 ---- ---- ---- ---- .30 +.10 .20 254 1375 ---- ---- ---- ---- .30 +.10 .20 1400 ---- .30B ---- ---- .30 +.10 .20 347 1425 ---- ---- ---- ---- .40 +.10 .30 1430 ---- ---- ---- ---- .40 +.10 .30 1440 ---- ---- ---- ---- .40 +.10 .30 1450 ---- ---- ---- ---- .40 +.10 .30 25 1460 ---- ---- ---- ---- .40 +.10 .30 1 1470 ---- ---- ---- ---- .40 .00 .40 1475 ---- ---- ---- ---- .50 +.10 .40 1480 ---- ---- ---- ---- .50 +.10 .40 1 1490 ---- ---- ---- ---- .50 +.10 .40 2 1500 ---- .50B ---- ---- .50 +.10 .40 3 1510 ---- .50B ---- .50B .50 +.10 .40 3 1520 ---- ---- ---- ---- .60 +.10 .50 1525 ---- .60B ---- ---- .60 +.10 .50 2 1530 ---- .60B ---- ---- .60 +.10 .50 1535 ---- .60B ---- .60B .60 +.10 .50 8 1540 ---- .60B ---- .60B .70 +.20 .50 2 1545 ---- .70B ---- ---- .70 +.10 .60 58 1550 ---- .70B ---- .70B .70 +.10 .60 804 1555 ---- .70B ---- .70B .70 +.10 .60 10 1560 ---- .70B ---- .70B .80 +.20 .60 5 1565 ---- .80B ---- .80B .80 +.10 .70 5 1570 ---- .80B ---- .80B .80 +.10 .70 6 1575 ---- .80B ---- .80B .90 +.20 .70 68 1580 ---- .90B .70A .70A .90 +.10 .80 11 1585 ---- .90B ---- .90B 1.00 +.20 .80 3 13 1590 ---- .90B ---- .90B 1.00 +.20 .80 2 1595 ---- 1.00B .80A .80A 1.00 +.10 .90 1 1600 ---- 1.00B .80A .80A 1.10 +.20 .90 427 1605 ---- 1.10B .90A .90A 1.10 +.10 1.00 2 1610 ---- ---- .90A .90A 1.20 +.10 1.10 104 1615 ---- 1.20B 1.00A 1.00A 1.30 +.20 1.10 14 1620 ---- 1.30B 1.00A 1.00A 1.30 +.10 1.20 9 1625 ---- ---- 1.10A 1.10A 1.40 +.10 1.30 54 1630 ---- ---- 1.10A 1.10A 1.40 .00 1.40 8 1635 1.10 1.50B 1.10 1.50B 1.50 +.10 10 1.40 2 1640 1.10 1.50B 1.10 1.50B 1.60 +.10 310 1.50 33 1645 ---- ---- 1.30A 1.30A 1.70 +.10 1.60 18 1650 1.40 1.70B 1.40 1.70B 1.80 .00 28 1.80 4 532 1655 ---- ---- 1.50A 1.50A 1.90 .00 1.90 27 1660 ---- ---- 1.50A 1.50A 2.00 .00 4 2.00 196 1665 ---- ---- 1.60A 1.60A 2.10 .00 2.10 4 1670 ---- ---- 1.80A 1.80A 2.20 -.10 7 2.30 1 214 1675 2.10 2.10 1.80 2.30B 2.30 -.10 69 2.40 12 91 1680 2.20 2.20 1.90A 2.10 2.40 -.20 4 2.60 24 1685 2.40 2.60 2.00A 2.30A 2.50 -.30 9 2.80 9 81 1690 2.50 2.50 2.10A 2.10A 2.70 -.30 7 3.00 76 1695 ---- ---- 2.30A 2.30A 2.80 -.40 1 3.20 8 1700 2.40 3.20 2.30 2.70A 3.00 -.40 271 3.40 38 1238 1705 2.90 2.90 2.60A 2.90 3.20 -.40 1 3.60 1 110 1710 3.00 3.00 2.80A 3.00 3.40 -.50 9 3.90 55 1715 ---- ---- 2.90A 2.90A 3.60 -.50 1 4.10 17 42 1720 4.30 4.30 3.10A 3.70B 3.80 -.60 17 4.40 13 43 1725 ---- ---- 3.30A 3.30A 4.00 -.80 12 4.80 28 184 1730 4.10 4.10 3.50A 3.80A 4.20 -.90 81 5.10 32 1735 3.90 3.90 3.80A 4.50B 4.50 -1.00 4 5.50 5 240 1740 ---- ---- 4.00A 4.00A 4.70 -1.10 3 5.80 134 1745 4.70 4.70 4.30A 4.70 5.00 -1.30 13 6.30 2 700 1750 4.50 5.30 4.50 4.80 5.30 -1.40 129 6.70 4 534 1755 ---- ---- 4.90A 4.90A 5.70 -1.50 7 7.20 115 1760 ---- ---- 5.20A 5.20A 6.00 -1.70 5 7.70 85 1765 6.30 6.30 5.60A 6.40B 6.40 -1.90 8 8.30 73 1770 6.20 6.20 5.90A 6.20 6.80 -2.10 4 8.90 2 61 1775 ---- 9.60B 6.30A 9.60B 7.20 -2.30 3 9.50 7 837 1780 6.80 10.30B 6.80 7.00A 7.70 -2.50 29 10.20 4 154 1785 7.30 11.00B 7.20A 8.30B 8.20 -2.70 6 10.90 2 93 1790 9.80 11.80B 7.70A 7.80A 8.70 -3.00 107 11.70 2 250 1795 ---- 12.70B 8.20A 12.70B 9.20 -3.40 5 12.60 10 99 1800 8.80 13.60B 8.80 10.00B 9.80 -3.70 51 13.50 258 2168 1805 10.40 14.60B 9.40A 9.70A 10.40 -4.00 5 14.40 14 556 1810 ---- 15.60B 10.00A 15.50B 11.10 -4.30 125 15.40 19 47 1815 11.80 16.70B 10.70A 11.00A 11.80 -4.70 6 16.50 310 1820 11.40 17.90B 11.40 11.80A 12.50 -5.20 17 17.70 13 140 1825 12.40 19.10B 12.10A 12.40A 13.30 -5.60 75 18.90 3 1501 1830 13.00 20.40B 13.00 13.30A 14.20 -6.00 4 20.20 90 1835 14.40 21.80B 13.80A 14.20A 15.10 -6.50 2 21.60 149 1840 15.90 23.30B 14.80A 15.10A 16.00 -7.00 533 23.00 41 1845 16.70 24.80B 15.80A 16.10A 17.00 -7.50 2 24.50 3 37 1850 24.10 26.40B 16.80A 17.20A 18.10 -8.00 845 26.10 264 1451 1855 19.40 28.20B 17.90A 19.70B 19.20 -8.60 3 27.80 50 1860 ---- 30.00B 19.10A 30.00B 20.40 -9.20 5 29.60 769 1865 21.60 31.90B 20.40A 21.90B 21.70 -9.80 11 31.50 119 1870 25.80 33.90B 21.80A 22.00A 23.00 -10.50 21 33.50 527 1875 25.10 35.90B 23.20A 25.10B 24.40 -11.10 6 35.50 42 349 1880 33.00 38.10B 24.60A 24.70A 25.90 -11.80 59 37.70 234 1885 27.40 40.40B 26.20A 26.20A 27.50 -12.40 11 39.90 116 1890 37.20 42.70B 27.80A 29.90B 29.10 -13.10 24 42.20 2 127 1895 39.30 45.20B 29.40A 39.80B 30.80 -13.90 75 44.70 130 1900 40.20 47.70B 31.30A 32.30B 32.60 -14.60 541 47.20 297 1212 1905 ---- 50.30B 33.00A 50.30B 34.50 -15.30 49.80 165 363 1910 37.60 53.00B 35.00A 35.00A 36.40 -16.10 11 52.50 114 1915 39.20 55.80B 37.10A 39.50B 38.40 -16.90 33 55.30 183 201 1920 40.60 58.70B 39.20A 41.70B 40.50 -17.70 2 58.20 1072 1925 ---- 61.70B 41.30A 61.70B 42.70 -18.50 149 61.20 7 391 1930 51.80 64.80B 43.60A 43.60A 45.00 -19.30 4 64.30 56 1935 47.60 68.00B 45.90A 50.20B 47.30 -20.20 370 67.50 10 141 1940 ---- 71.20B 48.30A 71.20B 49.80 -20.90 70.70 28 227 1945 ---- 74.50B 50.80A 74.50B 52.30 -21.70 576 74.00 49 1950 55.40 78.00B 53.20A 53.20A 54.90 -22.50 152 77.40 368 1955 69.30 81.40B 56.00A 56.00A 57.50 -23.40 163 80.90 16 1960 ---- 85.00B 58.70A 85.00B 60.30 -24.10 114 84.40 1 453 1965 ---- 88.60B 61.40A 88.60B 63.10 -25.00 88.10 1 35 1970 86.60 92.30B 64.30A 64.30A 66.00 -25.70 1 91.70 1 154 1975 ---- ---- 67.20A 67.20A 68.90 -26.60 95.50 559 1980 ---- ---- 70.20A 70.20A 71.90 -27.40 99.30 84 1985 ---- ---- 73.10A 73.10A 75.00 -28.20 103.20 69 1990 ---- ---- 76.20A 76.20A 78.20 -28.90 107.10 7 1995 ---- ---- 79.50A 79.50A 81.40 -29.70 111.10 10 2000 ---- 115.50B 82.60A 115.50B 84.70 -30.40 115.10 1 898 2005 89.20 89.20 85.90A 90.30B 88.00 -31.20 1 119.20 7 2010 ---- ---- 89.40A 89.40A 91.40 -31.90 123.30 8 2015 ---- ---- 92.80A 92.80A 94.90 -32.50 127.40 44 2020 ---- ---- 96.30A 96.30A 98.40 -33.30 131.70 357 2025 ---- ---- 99.80A 99.80A 102.00 -33.90 11 135.90 396 2030 ---- ---- 103.40A 103.40A 105.60 -34.60 140.20 243 2035 132.00 144.60B 107.00A 132.10B 109.30 -35.20 1 144.50 23 2040 ---- ---- 110.70A 110.70A 113.00 -35.90 148.90 117 2045 ---- 153.30B 114.40A 153.30B 116.80 -36.40 153.20 11 2050 ---- 158.20B 118.10A 158.20B 120.60 -37.10 55 157.70 278 2055 ---- 162.20B 122.00A 162.20B 124.40 -37.70 162.10 101 2060 ---- 166.70B 125.80A 166.70B 128.30 -38.30 166.60 14 2065 ---- 171.20B 129.70A 171.20B 132.20 -38.90 171.10 153 2070 ---- 175.70B 133.70A 175.70B 136.20 -39.40 175.60 11 2075 ---- ---- 137.60A 137.60A 140.20 -40.00 180.20 129 2080 ---- ---- 141.60A 141.60A 144.30 -40.40 184.70 2 2085 ---- ---- 145.70A 145.70A 148.30 -41.00 189.30 1 2090 ---- 194.00B 149.80A 194.00B 152.40 -41.50 193.90 9 2095 ---- ---- 153.90A 153.90A 156.60 -42.00 198.60 2100 ---- 203.80B 158.10A 203.80B 160.70 -42.50 203.20 355 2105 ---- 208.00B 162.20A 208.00B 164.90 -43.00 207.90 210 2110 ---- 212.70B 166.40A 212.70B 169.20 -43.40 2 212.60 2115 ---- 217.40B 170.70A 217.40B 173.40 -43.90 217.30 2120 ---- 222.10B 175.00A 222.10B 177.70 -44.30 222.00 1 2125 ---- 226.80B 179.20A 226.80B 182.00 -44.70 226.70 6 2130 ---- 231.60B 183.60A 231.60B 186.30 -45.20 231.50 5 2135 ---- 236.30B 188.00A 236.30B 190.70 -45.50 236.20 2140 ---- 241.10B 192.40A 241.10B 195.10 -45.90 241.00 2145 ---- 245.90B 196.70A 245.90B 199.50 -46.30 245.80 2150 ---- 250.60B 201.10A 250.60B 203.90 -46.60 250.50 2155 ---- 255.50B 205.50A 255.50B 208.30 -47.00 255.30 2 2160 ---- 260.30B 209.90A 260.30B 212.80 -47.40 260.20 2165 ---- 265.20B 214.40A 265.20B 217.30 -47.70 265.00 2170 ---- 270.00B 219.00A 270.00B 221.80 -48.00 269.80 1 2175 ---- 274.90B 223.40A 274.90B 226.30 -48.30 274.60 28 2180 ---- 279.70B 227.90A 279.70B 230.80 -48.70 279.50 2185 ---- 284.60B 232.50A 284.60B 235.40 -48.90 284.30 2190 ---- 289.40B 237.10A 289.40B 240.00 -49.20 289.20 2195 ---- 294.30B 241.70A 294.30B 244.50 -49.60 294.10 2200 ---- 299.70B 246.10A 299.70B 249.10 -49.90 299.00 2 2205 ---- 304.10B 250.80A 304.10B 253.80 -50.00 303.80 2210 ---- 309.00B 255.50A 309.00B 258.40 -50.30 308.70 1 2215 ---- 313.90B 260.10A 313.90B 263.00 -50.60 313.60 3 2220 ---- 318.80B 264.70A 318.80B 267.70 -50.80 318.50 2225 ---- 323.70B 269.20A 323.70B 272.40 -51.00 323.40 5 2230 ---- 328.60B 274.00A 328.60B 277.00 -51.30 328.30 1 2235 ---- 333.50B 278.70A 333.50B 281.70 -51.60 333.30 2240 ---- 338.40B 283.30A 338.40B 286.40 -51.80 338.20 1 2245 ---- 343.30B 287.90A 343.30B 291.10 -52.00 343.10 2250 ---- 348.80B 292.60A 348.80B 295.90 -52.20 348.10 46 2255 ---- 353.10B 297.40A 353.10B 300.60 -52.40 353.00 2260 ---- 358.00B 302.20A 358.00B 305.30 -52.60 357.90 1 2265 ---- 363.00B 306.80A 363.00B 310.10 -52.80 362.90 2270 ---- 367.90B 312.90A 367.90B 314.80 -53.00 367.80 2275 ---- 372.90B 316.20A 372.90B 319.60 -53.20 372.80 2280 ---- 377.80B 322.40A 377.80B 324.40 -53.30 377.70 2285 ---- 382.80B 327.20A 382.80B 329.20 -53.50 382.70 1 2290 ---- ---- 331.90A 331.90A 334.00 -53.70 387.70 2295 ---- 392.70B 336.70A 392.70B 338.80 -53.80 392.60 1 2300 ---- 397.70B 340.10A 397.70B 343.60 -54.00 397.60 2305 ---- ---- 346.30A 346.30A 348.40 -54.20 402.60 2310 ---- ---- 351.10A 351.10A 353.20 -54.40 407.60 2315 ---- ---- 356.00A 356.00A 358.00 -54.60 412.60 2320 ---- ---- 360.90A 360.90A 362.80 -54.70 417.50 3 2325 ---- ---- 364.10A 364.10A 367.60 -54.90 422.50 2330 ---- ---- 370.50A 370.50A 372.50 -55.00 427.50 2340 ---- ---- 380.20A 380.20A 382.20 -55.30 437.50 2350 ---- ---- 388.30A 388.30A 391.90 -55.60 447.50 2360 ---- ---- 399.70A 399.70A 401.60 -55.90 457.50 2370 ---- ---- 409.40A 409.40A 411.30 -56.20 467.50 2375 ---- ---- 412.60A 412.60A 416.20 -56.30 472.50 3 2380 ---- ---- 419.20A 419.20A 421.10 -56.40 477.50 2390 ---- ---- 429.00A 429.00A 430.90 -56.60 487.50 2400 439.90 497.90B 437.10A 440.90B 440.70 -56.80 1 497.50 1 2410 ---- ---- 448.60A 448.60A 450.50 -57.00 507.50 2420 ---- ---- 458.40A 458.40A 460.30 -57.20 517.50 2425 ---- ---- 461.50A 461.50A 465.20 -57.30 522.50 2430 ---- ---- 468.20A 468.20A 470.10 -57.40 527.50 2450 ---- ---- 486.10A 486.10A 489.80 -57.70 547.50 2475 515.10 515.20 510.90A 510.90A 514.50 -58.00 5 572.50 2500 538.40 538.40 535.60A 539.50B 539.30 -58.20 2 597.50 2525 ---- ---- 560.40A 560.40A 564.10 -58.40 622.50 2550 ---- ---- 585.20A 585.20A 589.00 -58.50 647.50 2575 ---- ---- 610.10A 610.10A 613.90 -58.60 672.50 2600 ---- ---- 634.90A 634.90A 638.90 -58.60 697.50 2625 ---- ---- 659.80A 659.80A 663.90 -58.60 722.50 2700 ---- ---- 736.60A 736.60A 738.90 -58.60 797.50 2800 ---- ---- 836.60A 836.60A 838.90 -58.60 897.50 3000 ---- ---- 1036.70A 1036.70A 1038.90 -58.60 1097.50 3500 ---- ---- 1536.80A 1536.80A 1538.90 -58.60 1597.50 4000 ---- ---- 2036.90A 2036.90A 2038.90 -58.60 2097.50 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .10 -.10 .20 100 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 .00 .20 41 1325 ---- ---- ---- ---- .20 -.10 .30 50 1350 ---- ---- ---- ---- .30 .00 .30 32 1375 ---- ---- ---- ---- .30 .00 .30 30 1400 ---- ---- ---- ---- .40 .00 .40 80 1425 ---- ---- ---- ---- .40 .00 .40 1440 ---- ---- ---- ---- .50 +.10 .40 1450 ---- ---- ---- ---- .50 +.10 .40 4 1460 ---- ---- ---- ---- .60 +.10 .50 1470 ---- ---- ---- ---- .60 +.10 .50 1475 ---- ---- ---- ---- .60 +.10 .50 750 1480 ---- ---- ---- ---- .60 +.10 .50 1490 ---- ---- ---- ---- .70 +.10 .60 1500 .60 .60 .60 .60 .70 +.10 8 .60 299 1510 ---- .70B ---- ---- .80 +.20 .60 85 1520 ---- ---- ---- ---- .80 +.10 .70 82 1525 ---- .80B ---- ---- .90 +.20 .70 17 1530 ---- .80B ---- .80B .90 +.20 .70 1 1540 ---- .90B ---- ---- 1.00 +.20 .80 5 1545 ---- .90B ---- .90B 1.00 +.20 .80 1550 ---- ---- .80A .80A 1.00 +.10 .90 20 1555 ---- 1.00B ---- ---- 1.10 +.20 .90 1560 ---- ---- .90A .90A 1.10 +.10 1.00 1 1565 ---- 1.10B .90A .90A 1.20 +.20 1.00 1570 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 3 1575 ---- 1.20B 1.00A 1.00A 1.30 +.20 1.10 2 1580 1.30 1.30 1.10A 1.20A 1.30 +.10 4 1.20 4 1585 ---- 1.30B 1.10A 1.10A 1.40 +.20 1.20 1590 ---- ---- 1.10A 1.10A 1.40 +.10 1.30 4 1595 ---- ---- 1.20A 1.20A 1.50 +.10 1.40 1 1600 ---- 1.50B 1.20A 1.20A 1.50 +.10 3 1.40 67 1605 ---- ---- 1.30A 1.30A 1.60 +.10 1.50 4 1610 ---- ---- 1.40A 1.40A 1.70 +.10 1.60 1 1615 ---- ---- 1.40A 1.40A 1.70 .00 1.70 41 1620 ---- ---- 1.50A 1.50A 1.80 .00 1.80 2 4 1625 ---- ---- 1.60A 1.60A 1.90 .00 1 1.90 2 65 1630 ---- ---- 1.60A 1.60A 2.00 .00 2.00 9 1635 ---- ---- 1.70A 1.70A 2.10 .00 2.10 6 14 1640 ---- ---- 1.80A 1.80A 2.20 -.10 2.30 22 1645 ---- ---- 1.90A 1.90A 2.30 -.10 2.40 10 1650 2.00 2.60 2.00 2.30A 2.40 -.20 80 2.60 75 147 1655 ---- ---- 2.10A 2.10A 2.50 -.20 2.70 17 1660 ---- ---- 2.20A 2.20A 2.70 -.20 2.90 35 1665 ---- ---- 2.40A 2.40A 2.80 -.30 3.10 1 1670 ---- ---- 2.50A 2.50A 3.00 -.20 3.20 21 1675 3.30 3.30 2.60A 2.90A 3.10 -.30 86 3.40 12 117 1680 ---- ---- 2.80A 2.80A 3.30 -.40 3.70 3 1685 ---- ---- 2.90A 2.90A 3.40 -.50 3.90 300 1690 ---- ---- 3.10A 3.10A 3.60 -.50 4.10 57 1695 ---- ---- 3.30A 3.30A 3.80 -.60 4.40 29 1700 4.30 4.30 3.50A 3.70A 4.00 -.60 18 4.60 7 202 1705 ---- ---- 3.60A 3.60A 4.20 -.70 2 4.90 5 1710 ---- ---- 3.80A 3.80A 4.50 -.70 5.20 1 1715 ---- ---- 4.10A 4.10A 4.70 -.80 5.50 3 1720 ---- ---- 4.30A 4.30A 5.00 -.90 5.90 44 1725 5.20 5.20 4.50A 4.80A 5.20 -1.00 31 6.20 11 126 1730 ---- ---- 4.80A 4.80A 5.50 -1.10 6.60 15 1735 ---- ---- 5.10A 5.10A 5.80 -1.20 7.00 6 1740 ---- ---- 5.40A 5.40A 6.10 -1.30 7.40 5 1745 ---- ---- 5.70A 5.70A 6.50 -1.40 7.90 2 1750 ---- ---- 6.00A 6.00A 6.80 -1.60 1 8.40 959 1755 ---- ---- 6.30A 6.30A 7.20 -1.70 8.90 22 1760 ---- ---- 6.70A 6.70A 7.60 -1.90 9.50 14 1765 7.20 7.20 7.10A 8.10B 8.00 -2.00 10 10.00 61 1770 ---- ---- 7.50A 7.50A 8.50 -2.20 10.70 18 1775 ---- ---- 8.00A 8.00A 8.90 -2.40 11.30 71 1780 ---- ---- 8.40A 8.40A 9.40 -2.60 12.00 4 1785 ---- ---- 8.90A 8.90A 10.00 -2.80 12.80 98 1790 ---- ---- 9.40A 9.40A 10.50 -3.10 13.60 12 1795 10.20 10.20 10.00A 11.30B 11.10 -3.30 2 14.40 43 1800 14.80 14.80 10.60A 11.10A 11.70 -3.60 85 15.30 104 582 1805 ---- 16.30B 11.20A 16.30B 12.40 -3.80 1 16.20 15 1810 ---- 17.30B 11.90A 17.30B 13.10 -4.10 93 17.20 922 1815 ---- 18.40B 12.60A 18.40B 13.80 -4.50 18.30 1 1820 14.60 19.50B 13.30A 13.90A 14.60 -4.80 8 19.40 7 1825 ---- 20.70B 14.10A 20.70B 15.40 -5.20 20.60 29 1830 16.60 21.90B 15.00A 15.50A 16.30 -5.50 13 21.80 5 11 1835 ---- 23.30B 15.90A 23.30B 17.20 -5.90 23.10 14 1840 ---- 24.60B 16.80A 24.60B 18.20 -6.30 250 24.50 2 10 1845 ---- 26.10B 17.80A 26.10B 19.20 -6.70 25.90 8 1850 19.10 27.60B 18.80A 19.30A 20.20 -7.20 34 27.40 5 651 1855 ---- 29.20B 20.00A 29.20B 21.30 -7.70 29.00 16 21 1860 28.70 30.90B 21.10A 21.30A 22.50 -8.10 110 30.60 16 55 1865 ---- 32.60B 22.30A 32.60B 23.70 -8.60 32.30 108 1870 24.90 34.40B 23.50A 25.50B 25.00 -9.10 2 34.10 2 29 1875 ---- 36.30B 24.90A 36.30B 26.30 -9.70 31 36.00 346 1880 29.80 38.30B 26.30A 28.30B 27.70 -10.30 8 38.00 107 1885 28.60 40.30B 27.80A 29.80B 29.20 -10.80 2 40.00 105 1890 30.60 42.40B 29.30A 31.40B 30.70 -11.40 1 42.10 20 1895 ---- 44.60B 30.90A 44.60B 32.30 -12.00 44.30 214 1900 40.50 46.90B 32.50A 34.80B 34.00 -12.60 23 46.60 816 1905 35.50 49.30B 34.30A 34.40A 35.70 -13.20 9 48.90 1 1910 ---- 51.70B 36.10A 51.70B 37.50 -13.80 51.30 460 1915 38.80 54.30B 38.00A 38.00A 39.40 -14.50 9 53.90 1920 ---- 56.90B 40.00A 56.90B 41.40 -15.00 56.40 230 1925 ---- 59.50B 41.90A 59.50B 43.40 -15.70 59.10 99 1930 ---- 62.30B 44.00A 62.20B 45.50 -16.40 4 61.90 9 1935 ---- 65.10B 46.20A 65.10B 47.60 -17.10 10 64.70 111 166 1940 ---- 68.00B 48.40A 68.00B 49.80 -17.80 67.60 56 1945 51.70 71.00B 50.60A 50.60A 52.10 -18.50 1 70.60 312 1950 58.30 74.10B 53.00A 53.00A 54.50 -19.20 20 73.70 356 1955 ---- 77.20B 55.40A 77.20B 56.90 -19.90 76.80 2 1960 61.40 80.40B 57.90A 62.50B 59.40 -20.60 1 80.00 34 1965 ---- 83.70B 60.40A 83.70B 62.00 -21.30 83.30 66 1970 ---- 87.00B 63.00A 86.90B 64.60 -22.00 86.60 69 1975 66.80 90.40B 65.70A 65.70A 67.30 -22.70 3 90.00 2 34 1980 ---- 93.90B 68.40A 93.90B 70.10 -23.40 93.50 21 1985 ---- 97.40B 71.10A 97.40B 72.90 -24.10 97.00 5 1990 ---- 101.10B 74.10A 101.10B 75.80 -24.80 100.60 189 1995 ---- 104.70B 77.00A 104.70B 78.80 -25.40 104.20 4 5 2000 82.20 82.20 80.00A 80.00A 81.80 -26.10 2 107.90 3 89 2005 84.40 84.40 82.90A 82.90A 84.90 -26.80 1 111.70 6 6 2010 ---- ---- 86.10A 86.10A 88.00 -27.50 115.50 3 16 2015 ---- ---- 89.20A 89.20A 91.20 -28.10 119.30 9 2020 ---- ---- 92.40A 92.40A 94.50 -28.70 123.20 5 2025 97.20 97.20 95.70A 95.70A 97.80 -29.40 4 127.20 3 2030 ---- ---- 98.90A 98.90A 101.10 -30.00 131.10 2 2035 109.60 109.60 102.40A 102.40A 104.50 -30.70 2 135.20 1 2040 109.20 109.20 105.80A 105.80A 108.00 -31.20 1 139.20 1 2045 ---- ---- 109.20A 109.20A 111.50 -31.80 143.30 1 2050 ---- ---- 112.70A 112.70A 115.00 -32.50 147.50 284 2055 ---- ---- 116.30A 116.30A 118.60 -33.00 151.60 38 2060 ---- ---- 119.90A 119.90A 122.20 -33.70 155.90 60 2065 ---- ---- 123.50A 123.50A 125.90 -34.20 160.10 4 2070 ---- ---- 127.20A 127.20A 129.60 -34.80 164.40 30 2075 143.40 143.40 130.90A 144.10B 133.40 -35.30 2 168.70 2 2080 ---- ---- 134.60A 134.60A 137.20 -35.80 173.00 2085 ---- ---- 138.40A 138.40A 141.00 -36.40 177.40 1 2090 ---- ---- 142.30A 142.30A 144.90 -36.90 181.80 2 2095 ---- ---- 146.10A 146.10A 148.80 -37.40 186.20 2100 ---- ---- 150.00A 150.00A 152.70 -37.90 10 190.60 32 2105 ---- ---- 154.00A 154.00A 156.70 -38.40 195.10 2110 ---- ---- 158.00A 158.00A 160.70 -38.80 199.50 10 2115 ---- 204.10B 162.00A 204.10B 164.70 -39.30 204.00 2120 169.80 169.80 166.00A 171.80B 168.80 -39.80 1 208.60 2125 174.90 176.20 170.10A 170.10A 172.90 -40.20 5 213.10 169 2130 179.80 179.80 174.20A 180.10B 177.00 -40.70 4 217.70 2135 183.10 183.70 178.30A 178.30A 181.10 -41.20 3 222.30 2140 187.50 188.80 182.40A 182.40A 185.30 -41.60 6 226.90 1 2145 189.70 189.70 186.60A 186.60A 189.50 -42.00 1 231.50 1 2150 196.80 236.50B 190.80A 190.80A 193.70 -42.40 4 236.10 2 2155 200.70 200.70 195.00A 195.00A 198.00 -42.70 2 240.70 2160 201.90 201.90 199.30A 199.30A 202.20 -43.20 1 245.40 2 2165 ---- ---- 203.50A 203.50A 206.50 -43.60 250.10 3 2170 ---- ---- 207.80A 207.80A 210.80 -44.00 254.80 5 2175 ---- ---- 212.20A 212.20A 215.20 -44.30 259.50 3 2180 ---- ---- 216.50A 216.50A 219.50 -44.70 264.20 3 2185 ---- ---- 220.80A 220.80A 223.90 -45.00 268.90 5 2190 ---- ---- 225.20A 225.20A 228.30 -45.30 273.60 6 2195 ---- ---- 229.70A 229.70A 232.70 -45.70 278.40 1 2200 ---- 283.60B 234.00A 283.60B 237.10 -46.00 283.10 6 2205 ---- ---- 238.50A 238.50A 241.50 -46.40 287.90 2210 ---- ---- 243.00A 243.00A 246.00 -46.70 292.70 1 2215 ---- ---- 247.40A 247.40A 250.50 -46.90 297.40 2220 ---- ---- 251.90A 251.90A 255.00 -47.20 302.20 6 2225 ---- ---- 256.30A 256.30A 259.50 -47.50 307.00 2 2230 ---- ---- 260.80A 260.80A 264.00 -47.80 311.80 4 2235 ---- ---- 265.30A 265.30A 268.50 -48.20 316.70 2 2240 ---- ---- 269.90A 269.90A 273.10 -48.40 321.50 3 2245 ---- ---- 274.40A 274.40A 277.60 -48.70 326.30 3 2250 ---- 331.70B 279.00A 331.70B 282.20 -49.00 331.20 4 2255 ---- ---- 283.60A 283.60A 286.80 -49.20 336.00 5 2260 ---- ---- 288.20A 288.20A 291.40 -49.50 340.90 2265 ---- ---- 292.70A 292.70A 296.00 -49.70 345.70 1 2270 ---- ---- 297.30A 297.30A 300.60 -50.00 350.60 1 2275 ---- ---- 302.00A 302.00A 305.30 -50.20 355.50 17 2280 ---- ---- 306.70A 306.70A 309.90 -50.40 360.30 2285 ---- ---- 311.20A 311.20A 314.60 -50.60 365.20 2290 ---- ---- 316.00A 316.00A 319.20 -50.90 370.10 2295 ---- ---- 320.60A 320.60A 323.90 -51.10 375.00 2300 ---- 380.40B 325.20A 380.40B 328.60 -51.30 379.90 5 2305 ---- ---- 330.00A 330.00A 333.30 -51.50 384.80 2310 ---- ---- 334.60A 334.60A 338.00 -51.70 389.70 2315 ---- ---- 339.30A 339.30A 342.70 -51.90 394.60 2320 ---- ---- 344.00A 344.00A 347.40 -52.20 399.60 2325 ---- ---- 348.70A 348.70A 352.10 -52.40 404.50 2 2330 ---- ---- 353.50A 353.50A 356.90 -52.50 409.40 2335 ---- ---- 358.20A 358.20A 361.60 -52.80 414.40 1 2340 ---- ---- 362.90A 362.90A 366.40 -52.90 419.30 1 2345 ---- ---- 369.40A 369.40A 371.10 -53.10 424.20 2350 ---- 429.60B 372.30A 429.60B 375.90 -53.30 429.20 4 2360 ---- ---- 383.70A 383.70A 385.50 -53.60 439.10 2370 ---- ---- 393.30A 393.30A 395.00 -54.00 449.00 2375 ---- ---- 396.10A 396.10A 399.80 -54.20 454.00 7 2380 ---- ---- 402.90A 402.90A 404.60 -54.30 458.90 2390 ---- ---- 412.50A 412.50A 414.30 -54.60 468.90 2400 ---- 479.30B 420.10A 479.30B 423.90 -54.90 478.80 2 2410 ---- ---- 431.90A 431.90A 433.60 -55.20 488.80 2420 ---- ---- 441.50A 441.50A 443.30 -55.50 498.80 2425 448.40 448.50 444.30A 444.30A 448.10 -55.70 2 503.80 2430 ---- ---- 451.20A 451.20A 453.00 -55.80 508.80 2440 ---- ---- 460.90A 460.90A 462.70 -56.10 518.80 2450 475.70 476.30 468.50A 468.50A 472.50 -56.30 4 528.80 2475 500.20 500.20 492.90A 497.60B 496.90 -56.90 3 553.80 2500 521.70 521.70 517.50A 517.50A 521.40 -57.40 2 578.80 2525 551.60 551.60 541.90A 546.70B 546.00 -57.80 2 603.80 2550 576.30 576.30 566.50A 566.50A 570.70 -58.10 1 628.80 2575 ---- ---- 591.40A 591.40A 595.40 -58.40 653.80 2600 ---- ---- 616.10A 616.10A 620.20 -58.60 678.80 2625 ---- ---- 640.90A 640.90A 645.00 -58.80 703.80 2750 ---- ---- 767.80A 767.80A 769.90 -58.90 828.80 2800 ---- ---- 817.80A 817.80A 819.90 -58.90 878.80 2975 ---- ---- 992.70A 992.70A 994.90 -58.90 1053.80 3000 ---- ---- 1017.70A 1017.70A 1019.90 -58.90 1078.80 3250 ---- ---- 1267.90A 1267.90A 1269.90 -58.90 1328.80 3500 ---- ---- 1517.70A 1517.70A 1519.90 -58.90 1578.80 4000 ---- ---- 2017.70A 2017.70A 2019.90 -58.90 2078.80 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 1 1275 ---- ---- ---- ---- .30 .00 .30 6 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .40 +.10 .30 1350 ---- ---- ---- ---- .40 +.10 .30 43 1375 ---- ---- ---- ---- .50 +.10 .40 68 1400 ---- ---- ---- ---- .60 +.20 .40 1425 ---- ---- ---- ---- .60 +.10 .50 1440 ---- ---- ---- ---- .70 +.20 .50 1450 ---- ---- ---- ---- .70 +.10 .60 4 1460 ---- ---- ---- ---- .80 +.20 .60 1470 ---- .70B ---- .70B .80 +.20 .60 20 1475 ---- ---- ---- ---- .80 +.10 .70 1480 ---- ---- ---- ---- .90 +.20 .70 1490 ---- .80B ---- .80B .90 +.20 .70 1 1500 1.00 1.00 1.00 .90A 1.00 +.20 1 .80 1 157 1510 ---- ---- ---- ---- 1.10 +.20 .90 1520 ---- ---- .90A .90A 1.10 +.10 1.00 1525 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 20 1530 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1540 ---- ---- 1.10A 1.10A 1.30 +.10 1.20 1545 ---- 1.30B 1.10A 1.10A 1.40 +.20 1.20 1550 ---- ---- 1.20A 1.20A 1.40 +.10 1.30 99 1555 ---- 1.40B 1.20A 1.20A 1.50 +.20 1.30 1560 1.20 1.50B 1.20 1.50B 1.60 +.20 2 1.40 3 1565 ---- ---- 1.30A 1.30A 1.60 +.10 1.50 1570 ---- ---- 1.40A 1.40A 1.70 +.10 1.60 1575 1.50 1.70B 1.40A 1.70B 1.80 +.10 3 1.70 112 1580 ---- 1.80B 1.50A 1.50A 1.90 +.20 1.70 1585 ---- ---- 1.60A 1.60A 1.90 +.10 1.80 1590 ---- ---- 1.60A 1.60A 2.00 +.10 1.90 5 1595 ---- ---- 1.70A 1.70A 2.10 .00 2.10 1 1600 ---- ---- 1.80A 1.80A 2.20 .00 2.20 43 301 1605 ---- ---- 1.90A 1.90A 2.30 .00 2.30 1610 ---- ---- 2.00A 2.00A 2.40 .00 2.40 1615 ---- ---- 2.10A 2.10A 2.50 -.10 2.60 105 1620 ---- ---- 2.20A 2.20A 2.70 .00 2.70 2 1625 2.30 2.90 2.30 2.60A 2.80 -.10 140 2.90 1 175 1630 ---- ---- 2.40A 2.40A 2.90 -.10 3.00 2 1635 ---- ---- 2.50A 2.50A 3.10 -.10 3.20 1640 ---- ---- 2.70A 2.70A 3.20 -.20 3.40 4 1645 ---- ---- 2.80A 2.80A 3.40 -.20 3.60 1 1650 ---- ---- 3.00A 3.00A 3.50 -.30 3.80 40 371 1655 ---- ---- 3.10A 3.10A 3.70 -.30 4.00 1660 ---- ---- 3.30A 3.30A 3.90 -.30 4.20 1665 ---- ---- 3.50A 3.50A 4.00 -.50 4.50 1670 ---- ---- 3.70A 3.70A 4.20 -.50 4.70 10 1675 3.70 3.70 3.70 4.40B 4.40 -.60 1 5.00 3 190 1680 ---- ---- 4.10A 4.10A 4.70 -.60 5.30 1 1685 ---- ---- 4.30A 4.30A 4.90 -.70 5.60 1690 ---- ---- 4.50A 4.50A 5.10 -.80 5.90 1695 ---- ---- 4.70A 4.70A 5.40 -.80 6.20 1700 4.80 5.20 4.80 5.20 5.70 -.90 7 6.60 14 480 1705 ---- ---- 5.20A 5.20A 5.90 -1.10 7.00 1710 ---- ---- 5.50A 5.50A 6.20 -1.20 7.40 1715 ---- ---- 5.80A 5.80A 6.50 -1.30 7.80 1720 ---- ---- 6.10A 6.10A 6.90 -1.30 8.20 5 149 1725 ---- ---- 6.40A 6.40A 7.20 -1.50 8.70 384 1730 ---- ---- 6.80A 6.80A 7.60 -1.60 9.20 1 1735 ---- ---- 7.20A 7.20A 8.00 -1.70 9.70 1740 ---- ---- 7.50A 7.50A 8.40 -1.80 1 10.20 154 1745 ---- ---- 7.90A 7.90A 8.80 -2.00 10.80 184 1750 ---- ---- 8.40A 8.40A 9.20 -2.20 6 11.40 4 410 1755 ---- ---- 8.80A 8.80A 9.70 -2.40 12.10 300 1760 ---- ---- 9.30A 9.30A 10.20 -2.50 12.70 362 1765 ---- ---- 9.80A 9.80A 10.70 -2.80 13.50 3 1770 ---- ---- 10.30A 10.30A 11.30 -2.90 14.20 1775 14.50 14.50 10.90A 10.90A 11.90 -3.10 6 15.00 1 381 1780 ---- ---- 11.50A 11.50A 12.50 -3.40 15.90 45 1785 ---- ---- 12.10A 12.10A 13.10 -3.60 16.70 105 1790 ---- ---- 12.80A 12.80A 13.80 -3.90 17.70 143 1795 ---- ---- 13.50A 13.50A 14.50 -4.20 18.70 32 1800 ---- 19.80B 14.20A 19.80B 15.30 -4.40 112 19.70 14 753 1805 ---- ---- 14.90A 14.90A 16.10 -4.70 20.80 1 1810 ---- 22.00B 15.80A 22.00B 16.90 -5.00 21.90 1 1815 ---- 23.20B 16.60A 23.20B 17.80 -5.30 23.10 2 1820 ---- ---- 17.50A 17.50A 18.70 -5.70 24.40 1825 ---- 25.80B 18.40A 25.80B 19.60 -6.10 7 25.70 44 257 1830 23.60 23.60 19.40A 19.70A 20.60 -6.50 2 27.10 2 4 1835 26.00 26.00 20.50A 20.50A 21.70 -6.80 1 28.50 1 404 1840 ---- ---- 21.60A 21.60A 22.80 -7.20 30.00 1 1 1845 28.00 28.00 22.70A 28.20B 23.90 -7.70 1 31.60 3 2 1850 27.40 33.40B 23.80A 25.70B 25.10 -8.10 81 33.20 472 1855 29.40 29.40 25.10A 25.10A 26.40 -8.50 3 34.90 3 3 1860 32.00 32.00 26.40A 32.30B 27.70 -9.00 10 36.70 10 40 1865 ---- 38.70B 27.70A 38.70B 29.10 -9.40 38.50 94 1870 ---- 40.50B 29.10A 40.50B 30.50 -9.90 140 40.40 31 1875 ---- 42.70B 30.60A 42.70B 32.00 -10.40 42.40 503 1880 38.70 44.50B 32.10A 32.30A 33.50 -10.90 16 44.40 176 1885 ---- 46.80B 33.70A 46.80B 35.10 -11.40 46.50 165 1890 37.00 49.00B 35.30A 37.60B 36.80 -11.90 1 48.70 120 1895 37.50 37.50 37.00A 39.10B 38.50 -12.50 10 51.00 5 1900 44.00 53.70B 38.80A 38.90A 40.20 -13.10 35 53.30 1068 1905 ---- 55.80B 40.70A 55.80B 42.10 -13.60 55.70 81 1910 ---- 58.30B 42.60A 58.30B 44.00 -14.20 58.20 30 1915 ---- 61.10B 44.60A 61.10B 46.00 -14.80 60.80 61 1920 ---- 63.50B 46.60A 63.50B 48.00 -15.40 63.40 152 1925 50.40 66.50B 48.70A 48.70A 50.10 -16.00 4 66.10 259 1930 ---- 69.00B 50.90A 69.00B 52.20 -16.70 68.90 2 1935 ---- 71.80B 53.10A 71.80B 54.50 -17.20 71.70 18 12 1940 ---- 74.70B 55.40A 74.70B 56.80 -17.80 74.60 1945 59.70 59.70 57.70A 60.20B 59.10 -18.50 2 77.60 1950 62.50 80.90B 60.10A 61.70B 61.50 -19.10 229 80.60 353 1955 64.00 84.00B 62.50A 65.30B 64.00 -19.80 20 83.80 15 1960 ---- ---- 65.10A 65.10A 66.50 -20.40 86.90 7 1965 ---- ---- 67.60A 67.60A 69.10 -21.10 90.20 50 1970 73.10 93.80B 70.30A 70.30A 71.80 -21.70 3 93.50 10 1975 89.30 97.10B 73.00A 73.00A 74.50 -22.30 5 96.80 174 1980 ---- ---- 75.70A 75.70A 77.30 -22.90 400 100.20 100 1985 81.10 104.00B 78.50A 78.50A 80.10 -23.60 5 103.70 32 1990 ---- ---- 81.40A 81.40A 83.00 -24.20 107.20 3 1995 ---- ---- 84.20A 84.20A 85.90 -24.90 110.80 2000 ---- 114.70B 87.30A 114.70B 88.90 -25.50 114.40 623 2005 ---- ---- 90.20A 90.20A 92.00 -26.10 118.10 4 2010 ---- ---- 93.30A 93.30A 95.10 -26.70 121.80 2015 ---- ---- 96.40A 96.40A 98.30 -27.20 125.50 174 2020 ---- ---- 99.60A 99.60A 101.50 -27.80 129.30 2025 104.20 104.20 102.80A 105.10B 104.70 -28.50 4 133.20 15 2030 ---- ---- 106.10A 106.10A 108.00 -29.10 137.10 151 2035 ---- ---- 109.40A 109.40A 111.40 -29.60 141.00 2040 ---- ---- 112.90A 112.90A 114.80 -30.20 145.00 2 2045 ---- ---- 116.30A 116.30A 118.30 -30.70 149.00 2050 ---- ---- 119.80A 119.80A 121.80 -31.20 153.00 377 2055 125.00 125.00 123.20A 125.30B 125.30 -31.80 2 157.10 3 2060 ---- ---- 126.80A 126.80A 128.90 -32.30 161.20 1 2065 ---- ---- 130.40A 130.40A 132.50 -32.80 165.30 2070 ---- ---- 134.00A 134.00A 136.10 -33.40 169.50 1 2075 ---- ---- 137.60A 137.60A 139.80 -33.90 9 173.70 1 2080 ---- ---- 141.30A 141.30A 143.60 -34.30 177.90 27 2085 ---- ---- 145.00A 145.00A 147.30 -34.80 182.10 1 2090 ---- ---- 148.80A 148.80A 151.10 -35.30 186.40 2095 ---- ---- 152.60A 152.60A 155.00 -35.70 190.70 2100 ---- ---- 156.40A 156.40A 158.80 -36.30 195.10 33 2105 ---- ---- 160.30A 160.30A 162.70 -36.70 199.40 2110 ---- ---- 164.20A 164.20A 166.70 -37.10 203.80 2115 ---- ---- 168.10A 168.10A 170.60 -37.60 208.20 1 2120 ---- ---- 172.10A 172.10A 174.60 -38.00 212.60 2125 ---- ---- 176.10A 176.10A 178.60 -38.50 217.10 26 2130 ---- ---- 180.10A 180.10A 182.70 -38.80 221.50 2135 ---- ---- 184.10A 184.10A 186.70 -39.30 226.00 2140 ---- ---- 188.20A 188.20A 190.80 -39.70 230.50 2145 ---- ---- 192.30A 192.30A 194.90 -40.10 235.00 2150 ---- ---- 196.40A 196.40A 199.10 -40.50 239.60 16 2155 ---- ---- 200.50A 200.50A 203.20 -40.90 244.10 2160 ---- ---- 204.70A 204.70A 207.40 -41.30 248.70 2165 ---- ---- 208.90A 208.90A 211.60 -41.70 253.30 2170 ---- ---- 213.10A 213.10A 215.80 -42.00 257.80 2175 ---- ---- 217.30A 217.30A 220.10 -42.40 262.50 2180 ---- ---- 221.60A 221.60A 224.30 -42.80 267.10 2185 ---- ---- 225.90A 225.90A 228.60 -43.10 271.70 2190 ---- ---- 230.10A 230.10A 232.90 -43.50 276.40 1 2195 ---- ---- 234.50A 234.50A 237.20 -43.80 281.00 2200 ---- ---- 238.80A 238.80A 241.50 -44.20 285.70 1 2205 ---- ---- 243.10A 243.10A 245.90 -44.50 290.40 2210 ---- ---- 247.50A 247.50A 250.30 -44.80 295.10 2215 ---- ---- 251.90A 251.90A 254.70 -45.10 299.80 2220 ---- ---- 256.30A 256.30A 259.10 -45.40 304.50 1 2225 ---- ---- 260.70A 260.70A 263.50 -45.70 309.20 2230 ---- ---- 265.10A 265.10A 267.90 -46.10 314.00 2235 ---- ---- 269.60A 269.60A 272.40 -46.30 318.70 2240 ---- ---- 274.10A 274.10A 276.80 -46.70 323.50 2245 ---- ---- 278.60A 278.60A 281.30 -46.90 328.20 2250 ---- ---- 282.90A 282.90A 285.80 -47.20 333.00 1 2255 ---- ---- 287.60A 287.60A 290.30 -47.50 337.80 2260 ---- ---- 292.10A 292.10A 294.90 -47.70 342.60 2265 ---- ---- 296.50A 296.50A 299.40 -48.00 347.40 2270 ---- ---- 301.00A 301.00A 303.90 -48.30 352.20 2275 ---- ---- 305.60A 305.60A 308.50 -48.50 357.00 2 2280 ---- ---- 310.10A 310.10A 313.10 -48.70 361.80 2285 ---- ---- 314.70A 314.70A 317.70 -48.90 366.60 2290 ---- ---- 319.30A 319.30A 322.30 -49.10 371.40 2295 ---- ---- 324.00A 324.00A 326.90 -49.40 376.30 2300 ---- ---- 328.40A 328.40A 331.50 -49.60 381.10 2305 ---- ---- 333.20A 333.20A 336.10 -49.90 386.00 2310 ---- ---- 337.80A 337.80A 340.80 -50.00 390.80 2315 ---- ---- 342.30A 342.30A 345.40 -50.30 395.70 2320 ---- ---- 347.10A 347.10A 350.10 -50.50 400.60 2325 ---- ---- 351.60A 351.60A 354.70 -50.70 405.40 13 2330 ---- ---- 356.20A 356.20A 359.40 -50.90 410.30 2335 ---- ---- 361.00A 361.00A 364.10 -51.10 415.20 2340 ---- ---- 365.70A 365.70A 368.80 -51.30 420.10 2345 ---- ---- 370.30A 370.30A 373.50 -51.50 425.00 2350 ---- 430.30B 375.00A 430.30B 378.20 -51.70 429.90 16 2360 ---- ---- 384.50A 384.50A 387.60 -52.10 439.70 2370 ---- ---- 393.90A 393.90A 397.10 -52.40 449.50 2375 ---- ---- 398.50A 398.50A 401.80 -52.70 454.50 2380 ---- ---- 403.20A 403.20A 406.60 -52.80 459.40 2390 ---- ---- 414.50A 414.50A 416.10 -53.20 469.30 2400 ---- 479.60B 422.20A 479.60B 425.60 -53.60 479.20 18 2410 ---- ---- 433.60A 433.60A 435.20 -53.90 489.10 2420 ---- ---- 443.20A 443.20A 444.80 -54.20 499.00 2425 ---- ---- 446.10A 446.10A 449.60 -54.40 504.00 2430 ---- ---- 452.80A 452.80A 454.40 -54.50 508.90 2440 ---- ---- 462.40A 462.40A 464.00 -54.90 518.90 2450 ---- ---- 470.10A 470.10A 473.70 -55.10 528.80 2475 ---- ---- 494.30A 494.30A 497.90 -55.90 553.80 2500 ---- ---- 518.70A 518.70A 522.30 -56.50 578.80 2525 ---- ---- 542.90A 542.90A 546.70 -57.10 603.80 2550 ---- ---- 567.50A 567.50A 571.20 -57.60 628.80 2575 ---- ---- 591.90A 591.90A 595.80 -58.00 653.80 2600 ---- ---- 616.70A 616.70A 620.50 -58.30 678.80 2625 ---- ---- 641.30A 641.30A 645.30 -58.50 703.80 2700 ---- ---- 715.80A 715.80A 719.90 -58.90 778.80 3000 ---- ---- 1017.90A 1017.90A 1019.90 -58.90 1078.80 3100 ---- ---- 1117.80A 1117.80A 1119.90 -58.90 1178.80 3200 ---- ---- 1217.80A 1217.80A 1219.90 -58.90 1278.80 3300 ---- ---- 1317.80A 1317.80A 1319.90 -58.90 1378.80 3400 ---- ---- 1417.80A 1417.80A 1419.90 -58.90 1478.80 4000 ---- ---- 2017.80A 2017.80A 2019.90 -58.90 2078.80 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .10 -.10 .20 1275 ---- ---- ---- ---- .20 -.10 .30 1300 ---- ---- ---- ---- .20 -.10 .30 1325 ---- ---- ---- ---- .30 -.10 .40 1350 ---- ---- ---- ---- .30 -.10 .40 1375 ---- ---- ---- ---- .40 -.10 .50 1400 ---- ---- ---- ---- .50 .00 .50 1425 ---- ---- ---- ---- .60 .00 .60 1450 ---- ---- ---- ---- .80 +.10 .70 1460 ---- ---- ---- ---- .90 +.10 .80 1470 ---- ---- ---- ---- .90 .00 .90 1475 ---- ---- ---- ---- 1.00 +.10 .90 1480 ---- ---- ---- ---- 1.00 +.10 .90 1490 ---- ---- ---- ---- 1.10 +.10 1.00 1500 ---- ---- 1.00A 1.00A 1.20 +.10 1.10 1510 ---- ---- ---- ---- 1.30 +.10 1.20 1520 ---- ---- ---- ---- 1.50 +.20 1.30 1525 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 1530 ---- ---- ---- ---- 1.60 +.20 1.40 1540 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 1545 ---- ---- 1.50A 1.50A 1.80 +.20 1.60 1550 ---- ---- 1.60A 1.60A 1.90 +.20 1.70 6 1 1555 ---- ---- 1.70A 1.70A 2.00 +.20 1.80 1560 ---- ---- 1.70A 1.70A 2.00 +.10 1.90 1565 ---- ---- 1.80A 1.80A 2.10 +.10 2.00 1570 ---- ---- 1.90A 1.90A 2.20 +.10 2.10 1575 ---- ---- 1.90A 1.90A 2.30 +.10 2.20 11 1580 ---- ---- 2.00A 2.00A 2.40 +.10 2.30 1585 ---- ---- 2.10A 2.10A 2.50 +.10 2.40 1590 ---- ---- 2.20A 2.20A 2.60 +.10 2.50 1595 ---- ---- 2.30A 2.30A 2.70 .00 2.70 1600 2.90 2.90 2.40A 2.50 2.90 +.10 37 2.80 57 1605 ---- ---- 2.50A 2.50A 3.00 .00 3.00 1610 ---- ---- 2.60A 2.60A 3.10 .00 3.10 1615 ---- ---- 2.80A 2.80A 3.20 -.10 3.30 1 1620 ---- ---- 2.90A 2.90A 3.40 -.10 3.50 1 1625 ---- ---- 3.00A 3.00A 3.50 -.20 3.70 55 130 1630 ---- ---- 3.20A 3.20A 3.70 -.20 3.90 1635 ---- ---- 3.30A 3.30A 3.80 -.30 4.10 1640 3.90 3.90 3.50A 3.80A 4.00 -.30 1 4.30 2 1645 ---- ---- 3.60A 3.60A 4.20 -.30 4.50 2 1650 ---- ---- 3.80A 3.80A 4.40 -.30 4.70 20 47 1655 ---- ---- 4.00A 4.00A 4.60 -.40 5.00 1660 ---- ---- 4.20A 4.20A 4.80 -.40 5.20 1665 ---- ---- 4.40A 4.40A 5.00 -.50 5.50 1670 ---- ---- 4.60A 4.60A 5.20 -.60 5.80 1675 ---- ---- 4.80A 4.80A 5.40 -.70 6.10 1 5 1680 ---- ---- 5.10A 5.10A 5.70 -.70 6.40 1685 ---- ---- 5.40A 5.40A 6.00 -.70 6.70 1690 ---- ---- 5.60A 5.60A 6.20 -.90 7.10 1695 ---- ---- 5.90A 5.90A 6.50 -1.00 7.50 1700 ---- ---- 6.10A 6.10A 6.80 -1.00 7.80 26 1705 ---- ---- 6.50A 6.50A 7.10 -1.10 8.20 1710 ---- ---- 6.80A 6.80A 7.50 -1.20 8.70 1715 ---- ---- 7.10A 7.10A 7.80 -1.30 3 9.10 3 1720 ---- ---- 7.40A 7.40A 8.20 -1.40 9.60 1725 ---- ---- 7.80A 7.80A 8.50 -1.60 10.10 4 1730 8.60 8.60 8.20A 8.80B 8.90 -1.70 2 10.60 3 1735 ---- ---- 8.60A 8.60A 9.30 -1.80 11.10 1 1740 ---- ---- 9.00A 9.00A 9.80 -1.90 11.70 1745 ---- ---- 9.40A 9.40A 10.20 -2.10 12.30 1750 10.50 10.50 9.90A 10.20A 10.70 -2.20 3 12.90 23 1755 ---- ---- 10.40A 10.40A 11.20 -2.40 13.60 12 1760 ---- ---- 10.90A 10.90A 11.70 -2.50 14.20 1765 ---- ---- 11.40A 11.40A 12.30 -2.70 15.00 1770 12.90 12.90 11.90A 12.30A 12.90 -2.80 2 15.70 2 1775 13.50 13.50 12.50A 12.90A 13.50 -3.00 3 16.50 402 1780 ---- ---- 13.10A 13.10A 14.10 -3.20 17.30 7 1785 14.70 14.70 13.80A 14.10A 14.70 -3.50 2 18.20 252 1790 15.40 15.40 14.40A 14.80A 15.40 -3.70 2 19.10 3 1795 ---- ---- 15.10A 15.10A 16.20 -3.90 20.10 9 1800 ---- ---- 15.70A 15.70A 16.90 -4.20 21.10 5 54 1805 ---- ---- 16.50A 16.50A 17.70 -4.40 22.10 209 1810 ---- ---- 17.30A 17.30A 18.50 -4.70 23.20 1815 ---- ---- 18.10A 18.10A 19.40 -5.00 24.40 7 1820 ---- ---- 19.00A 19.00A 20.30 -5.20 25.50 4 1825 ---- ---- 20.00A 20.00A 21.20 -5.60 26.80 4 1830 ---- ---- 20.90A 20.90A 22.20 -5.90 28.10 1 1835 ---- ---- 21.90A 21.90A 23.20 -6.20 29.40 3 1840 ---- ---- 22.90A 22.90A 24.20 -6.60 30.80 1845 24.00 24.00 24.00 25.60B 25.30 -7.00 1 32.30 11 14 1850 26.10 26.10 25.10A 25.50 26.50 -7.30 1022 33.80 270 1855 ---- ---- 26.40A 26.40A 27.70 -7.70 35.40 211 1860 ---- ---- 27.60A 27.60A 28.90 -8.10 37.00 1 1865 ---- ---- 28.80A 28.80A 30.20 -8.50 38.70 1870 ---- ---- 30.20A 30.20A 31.50 -9.00 40.50 10 10 1875 ---- ---- 31.60A 31.60A 32.90 -9.40 42.30 51 1880 ---- ---- 33.00A 33.00A 34.30 -9.90 44.20 1885 ---- ---- 34.50A 34.50A 35.80 -10.30 46.10 1890 37.00 38.20 36.00A 36.20A 37.30 -10.80 3 48.10 1895 ---- ---- 37.60A 37.60A 38.90 -11.30 50.20 1900 45.20 52.50B 39.20A 39.40A 40.60 -11.70 18 52.30 165 1905 ---- ---- 41.00A 41.00A 42.30 -12.20 54.50 1910 ---- ---- 42.70A 42.70A 44.10 -12.70 56.80 1915 ---- ---- 44.60A 44.60A 45.90 -13.20 59.10 1 1920 ---- ---- 46.50A 46.50A 47.80 -13.70 61.50 1925 ---- ---- 48.40A 48.40A 49.70 -14.30 64.00 1930 ---- ---- 50.50A 50.50A 51.70 -14.80 66.50 1935 ---- ---- 52.50A 52.50A 53.70 -15.40 69.10 1 1940 ---- ---- 54.60A 54.60A 55.90 -15.90 71.80 1945 ---- ---- 56.80A 56.80A 58.00 -16.50 74.50 1950 ---- ---- 59.00A 59.00A 60.30 -17.00 77.30 73 1955 ---- ---- 61.30A 61.30A 62.50 -17.70 80.20 1 1960 ---- ---- 63.60A 63.60A 64.90 -18.20 83.10 1965 ---- ---- 66.00A 66.00A 67.30 -18.70 86.00 1970 ---- ---- 68.40A 68.40A 69.80 -19.30 89.10 1975 ---- ---- 70.90A 70.90A 72.30 -19.80 92.10 1980 ---- ---- 73.50A 73.50A 74.80 -20.50 95.30 1 1985 ---- ---- 76.10A 76.10A 77.50 -21.00 98.50 1990 ---- ---- 78.80A 78.80A 80.20 -21.50 101.70 1995 ---- ---- 81.50A 81.50A 82.90 -22.10 105.00 2000 ---- 108.50B 84.20A 84.20A 85.70 -22.70 50 108.40 96 2005 ---- ---- 87.10A 87.10A 88.50 -23.30 111.80 5 2010 ---- ---- 89.90A 89.90A 91.40 -23.90 115.30 2015 ---- 118.90B 92.80A 92.80A 94.40 -24.40 118.80 4 2020 ---- ---- 95.70A 95.70A 97.40 -24.90 122.30 2025 ---- ---- 98.80A 98.80A 100.40 -25.50 125.90 2030 ---- ---- 101.90A 101.90A 103.50 -26.10 129.60 2035 ---- ---- 104.90A 104.90A 106.70 -26.50 133.20 2040 ---- ---- 108.20A 108.20A 109.80 -27.20 137.00 2045 ---- ---- 111.40A 111.40A 113.10 -27.60 140.70 2050 ---- ---- 114.50A 114.50A 116.40 -28.10 144.50 29 2055 ---- ---- 117.80A 117.80A 119.70 -28.70 148.40 2060 ---- ---- 121.10A 121.10A 123.00 -29.30 152.30 20 2065 ---- ---- 124.50A 124.50A 126.40 -29.80 156.20 2070 ---- ---- 128.00A 128.00A 129.90 -30.20 160.10 50 2075 ---- ---- 131.50A 131.50A 133.40 -30.70 164.10 2080 ---- ---- 135.00A 135.00A 136.90 -31.20 168.10 2085 ---- ---- 138.50A 138.50A 140.40 -31.80 172.20 1 2090 ---- ---- 142.00A 142.00A 144.00 -32.20 176.20 2095 ---- ---- 145.60A 145.60A 147.70 -32.60 180.30 2100 ---- ---- 149.30A 149.30A 151.30 -33.20 184.50 5 2105 ---- ---- 152.90A 152.90A 155.00 -33.60 188.60 1 2110 ---- ---- 156.60A 156.60A 158.80 -34.00 192.80 2115 ---- ---- 160.40A 160.40A 162.50 -34.50 197.00 2120 ---- ---- 164.10A 164.10A 166.30 -35.00 201.30 2125 ---- ---- 167.90A 167.90A 170.10 -35.40 205.50 2130 ---- ---- 171.80A 171.80A 174.00 -35.80 209.80 1 2135 ---- ---- 175.60A 175.60A 177.90 -36.20 214.10 2140 ---- ---- 179.50A 179.50A 181.80 -36.70 218.50 1 2145 ---- ---- 183.40A 183.40A 185.70 -37.10 222.80 2150 ---- ---- 187.40A 187.40A 189.70 -37.50 11 227.20 2155 ---- ---- 191.30A 191.30A 193.70 -37.90 231.60 2160 ---- ---- 195.30A 195.30A 197.70 -38.30 236.00 2165 ---- ---- 199.30A 199.30A 201.70 -38.70 240.40 1 2170 ---- ---- 203.40A 203.40A 205.80 -39.00 244.80 2175 ---- ---- 207.40A 207.40A 209.80 -39.50 249.30 2180 ---- ---- 211.50A 211.50A 213.90 -39.90 253.80 2185 ---- ---- 215.60A 215.60A 218.10 -40.20 258.30 2190 ---- ---- 219.70A 219.70A 222.20 -40.60 262.80 2195 ---- ---- 223.90A 223.90A 226.40 -40.90 267.30 2200 ---- ---- 228.00A 228.00A 230.60 -41.20 34 271.80 2205 ---- ---- 232.20A 232.20A 234.80 -41.60 276.40 2210 ---- ---- 236.40A 236.40A 239.00 -41.90 280.90 2215 ---- ---- 240.70A 240.70A 243.30 -42.20 285.50 2220 ---- ---- 244.90A 244.90A 247.50 -42.60 290.10 2225 ---- ---- 249.20A 249.20A 251.80 -42.90 294.70 2230 ---- ---- 253.50A 253.50A 256.10 -43.20 299.30 2235 ---- ---- 257.80A 257.80A 260.40 -43.50 303.90 2240 ---- ---- 262.10A 262.10A 264.80 -43.80 308.60 2245 ---- ---- 266.40A 266.40A 269.10 -44.10 313.20 2250 ---- ---- 270.70A 270.70A 273.50 -44.40 317.90 2255 ---- ---- 275.10A 275.10A 277.90 -44.60 322.50 2260 ---- ---- 279.50A 279.50A 282.20 -45.00 327.20 2265 ---- ---- 283.90A 283.90A 286.70 -45.20 331.90 2270 ---- ---- 288.30A 288.30A 291.10 -45.50 336.60 2275 ---- ---- 292.70A 292.70A 295.50 -45.80 341.30 2280 ---- ---- 297.10A 297.10A 300.00 -46.00 346.00 2285 ---- ---- 301.60A 301.60A 304.40 -46.30 350.70 2290 ---- ---- 306.00A 306.00A 308.90 -46.50 355.40 2295 ---- ---- 310.50A 310.50A 313.40 -46.80 360.20 2300 ---- ---- 315.00A 315.00A 317.90 -47.00 364.90 2305 ---- ---- 319.60A 319.60A 322.40 -47.30 369.70 2310 ---- ---- 324.10A 324.10A 326.90 -47.50 374.40 2315 ---- ---- 328.60A 328.60A 331.50 -47.70 379.20 2320 ---- ---- 333.10A 333.10A 336.00 -48.00 384.00 2325 ---- ---- 337.60A 337.60A 340.60 -48.20 388.80 2330 ---- ---- 342.20A 342.20A 345.10 -48.50 393.60 2335 ---- ---- 346.70A 346.70A 349.70 -48.70 398.40 2340 ---- ---- 351.30A 351.30A 354.30 -48.90 403.20 2345 ---- ---- 355.80A 355.80A 358.90 -49.10 408.00 2350 ---- ---- 360.40A 360.40A 363.50 -49.30 412.80 7 2355 ---- ---- 365.10A 365.10A 368.10 -49.50 417.60 2360 ---- ---- 369.70A 369.70A 372.70 -49.80 422.50 2370 ---- ---- 379.00A 379.00A 382.00 -50.20 432.20 2375 ---- ---- 383.50A 383.50A 386.60 -50.40 437.00 2380 ---- ---- 388.10A 388.10A 391.30 -50.60 441.90 2390 ---- ---- 397.50A 397.50A 400.60 -51.00 451.60 2400 ---- ---- 406.80A 406.80A 410.00 -51.30 461.30 2410 ---- ---- 416.20A 416.20A 419.40 -51.70 471.10 2420 ---- ---- 425.60A 425.60A 428.80 -52.10 480.90 2425 ---- ---- 430.20A 430.20A 433.50 -52.30 485.80 2430 ---- ---- 435.00A 435.00A 438.30 -52.40 490.70 2440 ---- ---- 444.50A 444.50A 447.80 -52.70 500.50 2450 ---- ---- 453.90A 453.90A 457.30 -53.10 510.40 1 2460 ---- ---- 465.20A 465.20A 466.80 -53.40 520.20 3 2475 ---- ---- 477.60A 477.60A 481.10 -54.00 535.10 2500 ---- ---- 501.60A 501.60A 505.10 -54.80 559.90 2525 ---- ---- 525.70A 525.70A 529.30 -55.40 584.70 2550 ---- ---- 549.80A 549.80A 553.50 -56.20 609.70 2575 ---- ---- 574.10A 574.10A 577.90 -56.80 634.70 2600 ---- ---- 598.40A 598.40A 602.30 -57.40 659.70 2625 ---- ---- 623.00A 623.00A 626.80 -57.90 684.70 2650 ---- ---- 647.60A 647.60A 651.50 -58.20 709.70 2750 ---- ---- 746.40A 746.40A 750.60 -59.10 809.70 3000 ---- ---- 998.50A 998.50A 1000.60 -59.10 1059.70 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .20 +.10 .10 950 ---- ---- ---- ---- .20 +.10 .10 975 ---- ---- ---- ---- .20 +.10 .10 1000 ---- ---- ---- ---- .20 +.10 .10 1 1025 ---- ---- ---- ---- .20 +.10 .10 1050 ---- ---- ---- ---- .20 .00 .20 1226 1075 ---- ---- ---- ---- .30 +.10 .20 1090 ---- ---- ---- ---- .30 +.10 .20 1100 ---- ---- ---- ---- .30 +.10 .20 1110 ---- ---- ---- ---- .30 +.10 .20 1120 ---- ---- ---- ---- .30 +.10 .20 1125 ---- ---- ---- ---- .30 +.10 .20 1130 ---- ---- ---- ---- .30 +.10 .20 1 1140 ---- ---- ---- ---- .30 +.10 .20 1150 ---- ---- ---- ---- .30 +.10 .20 15 1160 ---- ---- ---- ---- .30 +.10 .20 1170 ---- ---- ---- ---- .30 +.10 .20 1175 ---- ---- ---- ---- .30 +.10 .20 1180 ---- ---- ---- ---- .40 +.20 .20 1190 ---- ---- ---- ---- .40 +.20 .20 1195 ---- ---- ---- ---- .40 +.20 .20 1200 ---- ---- ---- ---- .40 +.20 .20 9 1205 ---- ---- ---- ---- .40 +.10 .30 1210 ---- ---- ---- ---- .40 +.10 .30 1215 ---- ---- ---- ---- .40 +.10 .30 1220 ---- ---- ---- ---- .40 +.10 .30 1225 ---- ---- ---- ---- .40 +.10 .30 1230 ---- ---- ---- ---- .40 +.10 .30 1235 ---- ---- ---- ---- .40 +.10 .30 6 1240 ---- ---- ---- ---- .40 +.10 .30 1245 ---- ---- ---- ---- .40 +.10 .30 1250 ---- ---- ---- ---- .40 +.10 .30 40 1255 ---- ---- ---- ---- .40 +.10 .30 1260 ---- ---- ---- ---- .40 +.10 .30 1265 ---- ---- ---- ---- .50 +.20 .30 1270 ---- ---- ---- ---- .50 +.20 .30 1275 ---- ---- ---- ---- .50 +.20 .30 1280 ---- ---- ---- ---- .50 +.20 .30 1285 ---- ---- ---- ---- .50 +.20 .30 1290 ---- ---- ---- ---- .50 +.10 .40 1295 ---- ---- ---- ---- .50 +.10 .40 1300 ---- ---- ---- ---- .50 +.10 .40 1029 1305 ---- ---- ---- ---- .50 +.10 .40 1310 ---- ---- ---- ---- .50 +.10 .40 1315 ---- ---- ---- ---- .50 +.10 .40 1320 ---- ---- ---- ---- .60 +.20 .40 1325 ---- ---- ---- ---- .60 +.20 .40 1330 ---- ---- ---- ---- .60 +.20 .40 1335 ---- ---- ---- ---- .60 +.20 .40 1340 ---- ---- ---- ---- .60 +.10 .50 1345 ---- ---- ---- ---- .60 +.10 .50 1350 ---- ---- ---- ---- .60 +.10 .50 1 1355 ---- ---- ---- ---- .70 +.20 .50 1360 ---- ---- ---- ---- .70 +.20 .50 2 1365 ---- ---- ---- ---- .70 +.20 .50 1370 ---- ---- ---- ---- .70 +.20 .50 1375 ---- ---- ---- ---- .70 +.10 .60 1380 ---- ---- ---- ---- .80 +.20 .60 1385 ---- ---- ---- ---- .80 +.20 .60 1390 ---- ---- ---- ---- .80 +.20 .60 1395 ---- .70B ---- ---- .80 +.20 .60 1400 .70 .80 .70 .80 .90 +.20 2 .70 5 1405 ---- ---- ---- ---- .90 +.20 .70 1410 ---- ---- ---- ---- .90 +.20 .70 683 1415 ---- .80B ---- .80B .90 +.20 .70 1420 ---- ---- ---- ---- 1.00 +.20 .80 1425 ---- ---- ---- ---- 1.00 +.20 .80 1430 ---- .90B ---- .90B 1.00 +.20 .80 1435 ---- ---- ---- ---- 1.10 +.20 .90 1440 ---- ---- ---- ---- 1.10 +.20 .90 1445 ---- 1.00B ---- 1.00B 1.20 +.30 .90 1450 ---- ---- ---- ---- 1.20 +.20 1.00 1543 1455 ---- 1.10B ---- 1.10B 1.30 +.30 1.00 1460 ---- ---- ---- ---- 1.30 +.20 1.10 1465 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 1470 ---- ---- ---- ---- 1.40 +.20 1.20 1475 ---- 1.30B ---- 1.30B 1.50 +.30 1.20 93 1480 ---- ---- ---- ---- 1.50 +.20 1.30 1 1485 ---- 1.40B ---- 1.40B 1.60 +.30 1.30 2 1490 ---- ---- 1.30A 1.30A 1.60 +.20 1.40 1 1495 ---- ---- 1.40A 1.40A 1.70 +.20 1.50 1500 ---- 1.60B 1.40A 1.40A 1.80 +.30 1.50 2 5008 1505 ---- ---- 1.50A 1.50A 1.80 +.20 1.60 1510 ---- ---- 1.60A 1.60A 1.90 +.20 1.70 1515 ---- ---- 1.60A 1.60A 2.00 +.20 1.80 1520 ---- 1.90B 1.70A 1.70A 2.10 +.30 1.80 15 1525 ---- 2.00B 1.80A 1.80A 2.10 +.20 1.90 39 1530 ---- ---- 1.80A 1.80A 2.20 +.20 2.00 1535 ---- 2.20B 1.90A 1.90A 2.30 +.20 2.10 1540 ---- ---- 2.00A 2.00A 2.40 +.10 2.30 1545 ---- ---- 2.10A 2.10A 2.50 +.10 2.40 1 1550 ---- ---- 2.20A 2.20A 2.60 +.10 2.50 80 1555 ---- ---- 2.30A 2.30A 2.70 +.10 2.60 1560 ---- ---- 2.40A 2.40A 2.80 .00 2.80 1565 ---- ---- 2.50A 2.50A 2.90 .00 2.90 1570 ---- ---- 2.60A 2.60A 3.10 +.10 3.00 2 1575 ---- ---- 2.70A 2.70A 3.20 .00 3.20 57 1580 ---- ---- 2.80A 2.80A 3.30 -.10 3.40 1585 ---- ---- 3.00A 3.00A 3.50 .00 3.50 1 1590 ---- ---- 3.10A 3.10A 3.60 -.10 3.70 1595 ---- ---- 3.20A 3.20A 3.80 -.10 3.90 1600 ---- ---- 3.40A 3.40A 3.90 -.20 6 4.10 36 436 1605 ---- ---- 3.50A 3.50A 4.10 -.20 4.30 1 1610 ---- ---- 3.70A 3.70A 4.30 -.20 4.50 1 1615 ---- ---- 3.90A 3.90A 4.40 -.30 4.70 1620 ---- ---- 4.10A 4.10A 4.60 -.40 5.00 1625 ---- ---- 4.20A 4.20A 4.80 -.40 9 5.20 68 1630 ---- ---- 4.40A 4.40A 5.00 -.50 5.50 1635 ---- ---- 4.60A 4.60A 5.30 -.40 5.70 1640 ---- ---- 4.80A 4.80A 5.50 -.50 6.00 1645 ---- ---- 5.10A 5.10A 5.70 -.60 6.30 1650 ---- ---- 5.40A 5.40A 6.00 -.60 6.60 1056 1655 ---- ---- 5.60A 5.60A 6.20 -.70 6.90 1660 ---- ---- 5.90A 5.90A 6.50 -.80 7.30 1665 ---- ---- 6.20A 6.20A 6.80 -.80 2 7.60 1670 ---- ---- 6.40A 6.40A 7.10 -.90 8.00 1 1675 ---- ---- 6.70A 6.70A 7.40 -.90 8.30 300 1680 ---- ---- 7.00A 7.00A 7.70 -1.00 8.70 1685 ---- ---- 7.30A 7.30A 8.00 -1.20 9.20 1690 ---- ---- 7.70A 7.70A 8.40 -1.20 9.60 1695 ---- ---- 8.00A 8.00A 8.70 -1.30 10.00 1700 9.30 9.30 8.40A 8.50A 9.10 -1.40 2 10.50 698 1705 ---- ---- 8.70A 8.70A 9.50 -1.50 11.00 8 1710 ---- ---- 9.10A 9.10A 9.90 -1.60 11.50 1715 ---- ---- 9.50A 9.50A 10.30 -1.80 12.10 1720 ---- ---- 10.00A 10.00A 10.80 -1.80 12.60 1725 ---- ---- 10.40A 10.40A 11.20 -2.00 13.20 200 1730 ---- ---- 10.90A 10.90A 11.70 -2.10 13.80 12 1735 ---- ---- 11.40A 11.40A 12.20 -2.30 14.50 30 1740 ---- ---- 11.90A 11.90A 12.80 -2.40 15.20 1745 ---- ---- 12.40A 12.40A 13.30 -2.60 15.90 100 1750 14.10 14.10 13.00A 13.20A 13.90 -2.70 4 16.60 732 1755 ---- ---- 13.60A 13.60A 14.50 -2.90 17.40 1760 ---- ---- 14.20A 14.20A 15.10 -3.10 18.20 1765 ---- ---- 14.80A 14.80A 15.70 -3.30 19.00 1770 ---- ---- 15.50A 15.50A 16.40 -3.50 19.90 1775 ---- ---- 16.10A 16.10A 17.10 -3.70 20.80 913 1780 ---- ---- 16.90A 16.90A 17.90 -3.80 21.70 1785 ---- ---- 17.60A 17.60A 18.60 -4.10 22.70 1790 ---- ---- 18.40A 18.40A 19.40 -4.40 23.80 1 1795 ---- ---- 19.20A 19.20A 20.20 -4.60 24.80 36 1800 ---- ---- 19.90A 19.90A 21.10 -4.80 25 25.90 1196 1805 ---- ---- 20.90A 20.90A 22.00 -5.10 27.10 1810 ---- ---- 21.80A 21.80A 22.90 -5.40 28.30 1815 23.30 23.30 22.70A 23.00 23.90 -5.70 4 29.60 1820 ---- ---- 23.70A 23.70A 24.90 -6.00 30.90 1825 ---- ---- 24.90A 24.90A 26.00 -6.20 32.20 177 1830 ---- ---- 26.00A 26.00A 27.00 -6.60 33.60 21 1835 ---- ---- 26.80A 26.80A 28.20 -6.90 35.10 1840 ---- ---- 28.20A 28.20A 29.30 -7.30 36.60 2 1845 ---- ---- 29.40A 29.40A 30.60 -7.60 38.20 12 1850 31.30 31.60 30.40A 30.90B 31.80 -8.00 192 39.80 17 311 1855 ---- ---- 31.90A 31.90A 33.10 -8.40 41.50 19 9 1860 39.00 39.00 33.20A 33.20A 34.50 -8.70 20 43.20 20 1865 ---- ---- 34.60A 34.60A 35.80 -9.20 3 45.00 15 96 1870 ---- ---- 36.00A 36.00A 37.30 -9.50 46.80 100 1875 39.30 39.30 37.50A 37.90A 38.80 -9.90 1 48.70 2 152 1880 43.80 43.80 39.00A 39.00A 40.30 -10.40 10 50.70 544 1885 ---- ---- 40.60A 40.60A 41.90 -10.80 52.70 1890 ---- ---- 42.30A 42.30A 43.50 -11.30 54.80 506 1895 ---- ---- 44.00A 44.00A 45.20 -11.70 56.90 1900 ---- 59.20B 45.70A 59.20B 47.00 -12.10 300 59.10 622 1905 ---- ---- 47.50A 47.50A 48.80 -12.60 61.40 6 1910 ---- ---- 49.40A 49.40A 50.60 -13.10 63.70 2 1915 ---- ---- 51.30A 51.30A 52.50 -13.60 66.10 1920 ---- ---- 53.30A 53.30A 54.50 -14.00 68.50 1925 ---- ---- 55.40A 55.40A 56.50 -14.50 71.00 1 1930 ---- ---- 57.50A 57.50A 58.50 -15.10 1 73.60 3 1935 ---- ---- 59.60A 59.60A 60.70 -15.50 76.20 1940 ---- ---- 61.90A 61.90A 62.80 -16.10 78.90 2 1945 ---- ---- 64.10A 64.10A 65.10 -16.50 81.60 1950 ---- ---- 66.30A 66.30A 67.30 -17.10 84.40 2 255 1955 ---- ---- 68.70A 68.70A 69.70 -17.60 87.30 1960 83.10 83.10 71.00A 71.00A 72.00 -18.20 126 90.20 40 1965 ---- ---- 73.40A 73.40A 74.50 -18.60 93.10 1970 88.90 88.90 75.90A 75.90A 77.00 -19.20 3 96.20 100 1975 ---- ---- 78.40A 78.40A 79.50 -19.70 99.20 90 1980 89.00 89.00 81.00A 85.10B 82.10 -20.20 2 102.30 1985 ---- ---- 83.60A 83.60A 84.80 -20.70 105.50 77 1990 88.20 88.20 86.20A 86.20A 87.40 -21.30 2 108.70 1995 ---- ---- 88.80A 88.80A 90.20 -21.80 112.00 2000 105.40 105.40 91.70A 93.00B 93.00 -22.30 10 115.30 501 2005 ---- ---- 94.70A 94.70A 95.80 -22.90 118.70 150 2010 112.00 112.00 97.40A 98.80B 98.70 -23.40 3 122.10 704 2015 ---- ---- 100.50A 100.50A 101.70 -23.80 125.50 2020 ---- ---- 103.30A 103.30A 104.70 -24.30 129.00 30 2025 ---- ---- 106.30A 106.30A 107.70 -24.90 132.60 28 2030 ---- ---- 109.50A 109.50A 110.80 -25.40 136.20 50 2035 ---- ---- 112.60A 112.60A 113.90 -25.90 139.80 100 2040 ---- 143.50B 115.70A 115.70A 117.10 -26.30 143.40 50 2045 ---- ---- 118.90A 118.90A 120.30 -26.80 147.10 2050 ---- ---- 122.10A 122.10A 123.50 -27.40 150.90 232 2055 ---- ---- 125.30A 125.30A 126.80 -27.90 154.70 2060 ---- ---- 128.50A 128.50A 130.20 -28.30 158.50 2065 ---- ---- 132.00A 132.00A 133.50 -28.80 162.30 2070 ---- ---- 135.20A 135.20A 136.90 -29.30 166.20 2075 ---- ---- 138.80A 138.80A 140.40 -29.70 170.10 275 2080 ---- ---- 142.20A 142.20A 143.90 -30.10 174.00 3 2085 ---- ---- 145.70A 145.70A 147.40 -30.60 178.00 3 2090 ---- ---- 149.20A 149.20A 150.90 -31.10 182.00 2095 ---- ---- 152.70A 152.70A 154.50 -31.50 186.00 2100 ---- ---- 156.30A 156.30A 158.20 -31.90 190.10 2 2105 ---- ---- 159.90A 159.90A 161.80 -32.30 194.10 2110 ---- ---- 163.60A 163.60A 165.50 -32.80 198.30 120 2115 ---- ---- 167.30A 167.30A 169.20 -33.20 202.40 2120 ---- ---- 171.00A 171.00A 172.90 -33.60 206.50 2125 ---- ---- 174.70A 174.70A 176.70 -34.00 210.70 3 2130 ---- ---- 178.50A 178.50A 180.50 -34.40 214.90 2135 ---- ---- 182.30A 182.30A 184.30 -34.90 219.20 2140 ---- ---- 186.10A 186.10A 188.20 -35.20 223.40 2145 ---- ---- 189.80A 189.80A 192.10 -35.60 227.70 2150 ---- ---- 193.80A 193.80A 196.00 -36.00 232.00 6 2155 ---- ---- 197.70A 197.70A 199.90 -36.40 236.30 2160 ---- ---- 201.50A 201.50A 203.90 -36.70 240.60 2165 ---- ---- 205.60A 205.60A 207.80 -37.20 245.00 2170 ---- ---- 209.50A 209.50A 211.80 -37.50 249.30 2175 ---- ---- 213.50A 213.50A 215.80 -37.90 253.70 2180 ---- ---- 217.60A 217.60A 219.90 -38.20 258.10 2185 ---- ---- 221.60A 221.60A 224.00 -38.50 262.50 1 2190 ---- ---- 225.70A 225.70A 228.00 -38.90 266.90 2195 ---- ---- 229.70A 229.70A 232.10 -39.30 271.40 2200 ---- ---- 233.80A 233.80A 236.30 -39.50 275.80 8 2205 ---- ---- 238.00A 238.00A 240.40 -39.90 280.30 2210 ---- ---- 242.10A 242.10A 244.60 -40.20 284.80 2215 ---- ---- 246.30A 246.30A 248.70 -40.60 289.30 2220 253.40 253.40 250.40A 250.40A 252.90 -40.90 1 293.80 1 2225 ---- ---- 254.60A 254.60A 257.10 -41.20 298.30 2230 ---- ---- 258.80A 258.80A 261.40 -41.50 302.90 20 2235 ---- ---- 263.10A 263.10A 265.60 -41.80 307.40 2240 ---- ---- 267.30A 267.30A 269.90 -42.10 312.00 2245 ---- ---- 271.60A 271.60A 274.20 -42.40 316.60 2250 ---- ---- 275.90A 275.90A 278.50 -42.60 321.10 4 2255 ---- ---- 280.20A 280.20A 282.80 -42.90 325.70 2260 ---- ---- 284.50A 284.50A 287.10 -43.20 330.30 2265 ---- ---- 288.80A 288.80A 291.40 -43.50 334.90 2270 ---- ---- 293.10A 293.10A 295.80 -43.80 339.60 2275 ---- ---- 297.50A 297.50A 300.10 -44.10 344.20 2280 ---- ---- 301.90A 301.90A 304.50 -44.30 348.80 16 2285 ---- ---- 306.20A 306.20A 308.90 -44.60 353.50 2290 ---- ---- 310.60A 310.60A 313.30 -44.80 358.10 2295 ---- ---- 315.00A 315.00A 317.70 -45.10 362.80 2300 ---- ---- 319.50A 319.50A 322.20 -45.30 367.50 2305 ---- ---- 323.90A 323.90A 326.60 -45.60 372.20 2310 ---- ---- 328.30A 328.30A 331.10 -45.80 376.90 2315 ---- ---- 332.80A 332.80A 335.50 -46.10 381.60 2320 ---- ---- 337.30A 337.30A 340.00 -46.30 386.30 2325 ---- ---- 341.70A 341.70A 344.50 -46.50 391.00 2330 ---- ---- 346.20A 346.20A 349.00 -46.70 395.70 2335 ---- ---- 350.70A 350.70A 353.50 -47.00 400.50 2340 ---- ---- 355.20A 355.20A 358.10 -47.10 405.20 2345 ---- ---- 359.80A 359.80A 362.60 -47.40 410.00 2350 ---- ---- 364.30A 364.30A 367.10 -47.60 414.70 2355 ---- ---- 368.80A 368.80A 371.70 -47.80 419.50 1 2360 ---- ---- 373.50A 373.50A 376.30 -48.00 424.30 2370 ---- ---- 382.50A 382.50A 385.40 -48.40 433.80 2375 ---- ---- 387.10A 387.10A 390.00 -48.60 438.60 2380 ---- ---- 391.70A 391.70A 394.60 -48.80 443.40 2390 ---- ---- 400.90A 400.90A 403.80 -49.30 453.10 2400 ---- ---- 410.10A 410.10A 413.10 -49.60 462.70 1 2410 ---- ---- 419.40A 419.40A 422.40 -50.00 472.40 2420 ---- ---- 428.60A 428.60A 431.70 -50.40 482.10 2425 ---- ---- 433.30A 433.30A 436.40 -50.50 486.90 2430 ---- ---- 438.00A 438.00A 441.10 -50.70 491.80 2440 ---- ---- 447.40A 447.40A 450.50 -51.00 501.50 2450 ---- ---- 456.70A 456.70A 459.90 -51.40 511.30 2460 ---- ---- 466.10A 466.10A 469.30 -51.70 521.00 2475 ---- ---- 480.20A 480.20A 483.50 -52.20 535.70 2500 ---- ---- 503.90A 503.90A 507.30 -53.00 560.30 5 2525 ---- ---- 527.70A 527.70A 531.20 -53.80 585.00 2550 ---- ---- 551.60A 551.60A 555.20 -54.60 609.80 2575 ---- ---- 575.70A 575.70A 579.30 -55.40 634.70 2600 ---- ---- 599.90A 599.90A 603.60 -56.10 659.70 2625 ---- ---- 624.20A 624.20A 627.90 -56.80 684.70 2650 ---- ---- 648.60A 648.60A 652.40 -57.30 709.70 2700 ---- ---- 697.60A 697.60A 701.50 -58.20 759.70 2750 ---- ---- 747.00A 747.00A 750.90 -58.80 809.70 2800 ---- ---- 796.40A 796.40A 800.60 -59.10 859.70 2850 ---- ---- 846.40A 846.40A 850.60 -59.10 909.70 2875 ---- ---- 871.20A 871.20A 875.60 -59.10 934.70 2950 ---- ---- 948.80A 948.80A 950.60 -59.10 1009.70 3000 ---- ---- 998.90A 998.90A 1000.60 -59.10 1059.70 3200 ---- ---- 1198.90A 1198.90A 1200.60 -59.10 1259.70 3500 ---- ---- 1499.00A 1499.00A 1500.60 -59.10 1559.70 4000 ---- ---- 1998.80A 1998.80A 2000.60 -59.10 2059.70 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .50 +.10 .40 1300 ---- ---- ---- ---- .60 +.10 .50 1325 ---- ---- ---- ---- .70 +.10 .60 1350 ---- ---- ---- ---- .80 +.10 .70 1375 ---- ---- ---- ---- .90 +.10 .80 1400 ---- ---- ---- ---- 1.10 +.20 .90 1425 ---- ---- ---- ---- 1.30 +.20 1.10 1450 ---- ---- 1.30A 1.30A 1.50 +.10 1.40 1470 ---- ---- ---- ---- 1.70 +.10 1.60 1475 ---- ---- 1.60A 1.60A 1.80 +.10 1.70 1480 ---- ---- ---- ---- 1.90 +.20 1.70 1490 ---- ---- 1.80A 1.80A 2.00 +.10 1.90 1500 ---- ---- 1.90A 1.90A 2.10 +.10 2.00 21 1510 ---- ---- 2.00A 2.00A 2.30 +.10 2.20 1520 ---- ---- 2.20A 2.20A 2.50 +.10 2.40 1525 ---- ---- 2.30A 2.30A 2.60 +.10 2.50 1530 ---- ---- 2.40A 2.40A 2.70 +.10 2.60 1540 ---- ---- 2.50A 2.50A 2.90 +.10 2.80 1550 ---- ---- 2.80A 2.80A 3.10 .00 3.10 1560 ---- ---- 3.00A 3.00A 3.30 -.10 3.40 1565 ---- ---- 3.10A 3.10A 3.50 .00 3.50 1570 ---- ---- 3.20A 3.20A 3.60 -.10 3.70 1 1575 ---- ---- 3.40A 3.40A 3.80 -.10 3.90 1580 ---- ---- 3.50A 3.50A 3.90 -.20 4.10 1585 ---- ---- 3.70A 3.70A 4.10 -.10 4.20 1590 ---- ---- 3.80A 3.80A 4.20 -.20 4.40 1595 ---- ---- 4.00A 4.00A 4.40 -.20 4.60 1600 ---- ---- 4.10A 4.10A 4.60 -.30 4.90 5 1605 ---- ---- 4.30A 4.30A 4.80 -.30 5.10 10 1610 ---- ---- 4.50A 4.50A 5.00 -.30 5.30 1 1 1615 ---- ---- 4.70A 4.70A 5.20 -.30 5.50 1620 ---- ---- 4.90A 4.90A 5.40 -.40 5.80 1625 ---- ---- 5.10A 5.10A 5.60 -.50 6.10 1630 ---- ---- 5.30A 5.30A 5.80 -.50 6.30 1635 ---- ---- 5.50A 5.50A 6.10 -.50 6.60 1640 ---- ---- 5.80A 5.80A 6.30 -.60 6.90 1645 ---- ---- 6.10A 6.10A 6.60 -.60 7.20 1650 ---- ---- 6.20A 6.20A 6.90 -.60 7.50 2 1655 ---- ---- 6.60A 6.60A 7.10 -.80 7.90 1660 ---- ---- 6.90A 6.90A 7.40 -.80 8.20 1665 ---- ---- 7.20A 7.20A 7.70 -.90 8.60 1670 ---- ---- 7.40A 7.40A 8.00 -.90 8.90 1675 ---- ---- 7.60A 7.60A 8.30 -1.00 9.30 1680 ---- ---- 8.10A 8.10A 8.70 -1.00 9.70 1685 ---- ---- 8.40A 8.40A 9.00 -1.10 10.10 1690 ---- ---- 8.70A 8.70A 9.40 -1.20 10.60 1695 ---- ---- 9.10A 9.10A 9.80 -1.20 11.00 1700 ---- ---- 9.30A 9.30A 10.10 -1.40 11.50 4 1705 ---- ---- 9.80A 9.80A 10.50 -1.50 12.00 1710 ---- ---- 10.20A 10.20A 11.00 -1.50 12.50 1715 ---- ---- 10.70A 10.70A 11.40 -1.60 13.00 1720 ---- ---- 11.10A 11.10A 11.90 -1.70 13.60 1725 ---- ---- 11.50A 11.50A 12.30 -1.90 14.20 1730 ---- ---- 12.10A 12.10A 12.80 -2.00 14.80 1735 ---- ---- 12.60A 12.60A 13.30 -2.10 15.40 1740 ---- ---- 13.10A 13.10A 13.90 -2.20 16.10 1745 ---- ---- 13.60A 13.60A 14.40 -2.40 16.80 1750 ---- ---- 14.10A 14.10A 15.00 -2.50 17.50 1 1755 ---- ---- 14.80A 14.80A 15.60 -2.70 18.30 1760 ---- ---- 15.40A 15.40A 16.20 -2.80 19.00 1765 ---- ---- 16.00A 16.00A 16.90 -2.90 19.80 1770 ---- ---- 16.70A 16.70A 17.60 -3.10 20.70 1775 ---- ---- 17.30A 17.30A 18.30 -3.30 21.60 30 1780 ---- ---- 18.10A 18.10A 19.00 -3.50 22.50 1785 ---- ---- 18.80A 18.80A 19.70 -3.70 23.40 1790 ---- ---- 19.60A 19.60A 20.50 -3.90 24.40 1795 ---- ---- 20.30A 20.30A 21.30 -4.10 25.40 1800 24.20 24.20 21.10A 21.10A 22.20 -4.30 1 26.50 1 1805 ---- ---- 22.00A 22.00A 23.10 -4.50 27.60 1810 23.00 23.00 22.90A 23.80B 24.00 -4.80 1 28.80 1 1 1815 ---- ---- 23.90A 23.90A 24.90 -5.10 30.00 1820 ---- ---- 24.80A 24.80A 25.90 -5.30 31.20 1825 ---- ---- 25.80A 25.80A 26.90 -5.60 32.50 1 1830 ---- ---- 26.90A 26.90A 27.90 -5.90 33.80 1835 ---- ---- 28.00A 28.00A 29.00 -6.20 35.20 1840 ---- ---- 29.00A 29.00A 30.10 -6.50 36.60 1 1845 ---- ---- 30.20A 30.20A 31.30 -6.80 38.10 1850 ---- ---- 31.40A 31.40A 32.50 -7.10 39.60 6 1855 ---- ---- 32.60A 32.60A 33.70 -7.50 41.20 1860 ---- ---- 33.80A 33.80A 35.00 -7.80 42.80 3 1865 ---- ---- 35.10A 35.10A 36.30 -8.20 44.50 1870 ---- ---- 36.50A 36.50A 37.70 -8.50 46.20 1875 ---- ---- 37.90A 37.90A 39.10 -8.90 48.00 1880 ---- ---- 39.30A 39.30A 40.50 -9.30 49.80 400 1885 ---- ---- 40.80A 40.80A 42.00 -9.70 51.70 1890 ---- ---- 42.30A 42.30A 43.50 -10.10 53.60 1895 ---- ---- 43.90A 43.90A 45.10 -10.50 55.60 1900 ---- ---- 45.60A 45.60A 46.80 -10.90 57.70 260 1905 ---- ---- 47.20A 47.20A 48.40 -11.40 59.80 1 1910 ---- ---- 49.00A 49.00A 50.20 -11.70 61.90 2 1915 ---- ---- 50.80A 50.80A 51.90 -12.20 64.10 1920 ---- ---- 52.60A 52.60A 53.80 -12.60 66.40 1925 ---- ---- 54.50A 54.50A 55.60 -13.10 68.70 1930 ---- ---- 56.50A 56.50A 57.60 -13.50 71.10 1935 ---- ---- 58.50A 58.50A 59.50 -14.00 73.50 1940 ---- ---- 60.60A 60.60A 61.60 -14.40 76.00 1 1945 ---- ---- 62.70A 62.70A 63.60 -15.00 78.60 1950 ---- ---- 64.80A 64.80A 65.80 -15.40 81.20 2 1955 ---- ---- 67.00A 67.00A 68.00 -15.80 83.80 1960 ---- ---- 69.20A 69.20A 70.20 -16.30 86.50 1965 ---- ---- 71.40A 71.40A 72.50 -16.80 89.30 1970 ---- ---- 73.80A 73.80A 74.80 -17.30 92.10 1975 ---- ---- 76.10A 76.10A 77.20 -17.70 94.90 20 1980 ---- ---- 78.50A 78.50A 79.60 -18.30 97.90 1985 ---- ---- 81.00A 81.00A 82.10 -18.70 100.80 1990 ---- ---- 83.50A 83.50A 84.60 -19.20 103.80 1995 ---- ---- 86.10A 86.10A 87.20 -19.70 106.90 2000 ---- ---- 88.70A 88.70A 89.80 -20.20 110.00 13 2005 ---- ---- 91.30A 91.30A 92.50 -20.70 113.20 2010 ---- ---- 94.00A 94.00A 95.20 -21.20 116.40 150 2015 ---- ---- 96.80A 96.80A 98.00 -21.70 119.70 1 2020 ---- ---- 99.60A 99.60A 100.80 -22.20 123.00 1 2025 ---- ---- 102.40A 102.40A 103.70 -22.60 126.30 25 2030 ---- ---- 105.30A 105.30A 106.60 -23.10 129.70 2035 ---- ---- 108.20A 108.20A 109.50 -23.60 133.10 2040 ---- ---- 111.20A 111.20A 112.50 -24.10 136.60 2045 ---- ---- 114.20A 114.20A 115.60 -24.50 140.10 2050 ---- ---- 117.20A 117.20A 118.60 -25.00 143.60 22 2055 ---- ---- 120.30A 120.30A 121.70 -25.50 147.20 2060 ---- ---- 123.40A 123.40A 124.90 -26.00 150.90 2065 ---- ---- 126.60A 126.60A 128.10 -26.40 154.50 2070 ---- ---- 129.80A 129.80A 131.30 -26.90 158.20 2075 ---- ---- 133.10A 133.10A 134.60 -27.30 161.90 2080 ---- ---- 136.30A 136.30A 137.90 -27.80 165.70 2085 ---- ---- 139.70A 139.70A 141.30 -28.20 169.50 2090 ---- ---- 143.00A 143.00A 144.70 -28.60 173.30 2095 ---- ---- 146.40A 146.40A 148.10 -29.10 177.20 2100 ---- ---- 149.80A 149.80A 151.50 -29.60 181.10 2105 ---- ---- 153.30A 153.30A 155.00 -30.00 185.00 2110 ---- ---- 156.80A 156.80A 158.60 -30.30 188.90 2115 ---- ---- 160.30A 160.30A 162.10 -30.80 192.90 2120 ---- ---- 163.80A 163.80A 165.70 -31.20 196.90 2125 ---- ---- 167.40A 167.40A 169.30 -31.60 200.90 2130 ---- ---- 171.00A 171.00A 173.00 -32.00 205.00 2135 ---- ---- 174.70A 174.70A 176.70 -32.30 209.00 2140 ---- ---- 178.40A 178.40A 180.40 -32.70 213.10 2145 ---- ---- 182.10A 182.10A 184.10 -33.20 217.30 2150 ---- ---- 185.80A 185.80A 187.90 -33.50 221.40 3 2155 ---- ---- 189.50A 189.50A 191.70 -33.90 225.60 2160 ---- ---- 193.30A 193.30A 195.50 -34.30 229.80 2165 ---- ---- 197.10A 197.10A 199.40 -34.60 234.00 2170 ---- ---- 201.00A 201.00A 203.20 -35.00 238.20 2175 ---- ---- 204.80A 204.80A 207.10 -35.30 242.40 2 2180 ---- ---- 208.70A 208.70A 211.10 -35.60 246.70 2185 ---- ---- 212.60A 212.60A 215.00 -36.00 251.00 2190 ---- ---- 216.50A 216.50A 219.00 -36.30 255.30 2195 ---- ---- 220.50A 220.50A 222.90 -36.70 259.60 2200 ---- ---- 224.50A 224.50A 226.90 -37.00 263.90 2205 ---- ---- 228.50A 228.50A 231.00 -37.30 268.30 2210 ---- ---- 232.50A 232.50A 235.00 -37.60 272.60 2215 ---- ---- 236.50A 236.50A 239.10 -37.90 277.00 2220 ---- ---- 240.60A 240.60A 243.10 -38.30 281.40 2225 ---- ---- 244.60A 244.60A 247.20 -38.60 285.80 2230 ---- ---- 248.70A 248.70A 251.40 -38.80 290.20 2235 ---- ---- 252.80A 252.80A 255.50 -39.20 294.70 2240 ---- ---- 257.00A 257.00A 259.60 -39.50 299.10 2245 ---- ---- 261.10A 261.10A 263.80 -39.80 303.60 2250 ---- ---- 265.30A 265.30A 268.00 -40.10 308.10 1 2255 ---- ---- 269.40A 269.40A 272.20 -40.30 312.50 2260 ---- ---- 273.60A 273.60A 276.40 -40.60 317.00 2265 ---- ---- 277.90A 277.90A 280.60 -41.00 321.60 2270 ---- ---- 282.10A 282.10A 284.80 -41.30 326.10 2275 ---- ---- 286.30A 286.30A 289.10 -41.50 330.60 2280 ---- ---- 290.60A 290.60A 293.30 -41.90 335.20 2285 ---- ---- 294.90A 294.90A 297.60 -42.10 339.70 2290 ---- ---- 299.20A 299.20A 301.90 -42.40 344.30 2295 ---- ---- 303.50A 303.50A 306.20 -42.70 348.90 2300 ---- ---- 307.80A 307.80A 310.50 -43.00 353.50 2305 ---- ---- 312.10A 312.10A 314.80 -43.30 358.10 2310 ---- ---- 316.40A 316.40A 319.20 -43.50 362.70 2315 ---- ---- 320.80A 320.80A 323.50 -43.80 367.30 2320 ---- ---- 325.20A 325.20A 327.90 -44.00 371.90 2325 ---- ---- 329.60A 329.60A 332.30 -44.30 376.60 3 2330 ---- ---- 333.90A 333.90A 336.70 -44.50 381.20 2335 ---- ---- 338.40A 338.40A 341.10 -44.80 385.90 2340 ---- ---- 342.80A 342.80A 345.60 -44.90 390.50 2345 ---- ---- 347.20A 347.20A 350.00 -45.20 395.20 2350 ---- ---- 351.60A 351.60A 354.40 -45.50 399.90 15 2355 ---- ---- 356.10A 356.10A 358.90 -45.70 404.60 2360 ---- ---- 360.60A 360.60A 363.40 -45.90 409.30 2365 ---- ---- 365.00A 365.00A 367.90 -46.10 414.00 2370 ---- ---- 369.50A 369.50A 372.40 -46.30 418.70 2375 ---- ---- 374.00A 374.00A 376.90 -46.50 423.40 2380 ---- ---- 378.50A 378.50A 381.40 -46.80 428.20 1 2390 ---- ---- 387.50A 387.50A 390.50 -47.10 437.60 2400 ---- ---- 396.60A 396.60A 399.60 -47.50 447.10 7 2410 ---- ---- 405.80A 405.80A 408.70 -48.00 456.70 2420 ---- ---- 414.90A 414.90A 417.90 -48.30 466.20 2425 ---- ---- 419.40A 419.40A 422.50 -48.50 471.00 2430 ---- ---- 424.10A 424.10A 427.10 -48.70 475.80 2440 ---- ---- 433.20A 433.20A 436.40 -49.00 485.40 2450 ---- ---- 442.40A 442.40A 445.60 -49.40 495.00 2460 ---- ---- 451.80A 451.80A 454.90 -49.80 504.70 2470 ---- ---- 461.10A 461.10A 464.30 -50.10 514.40 2475 ---- ---- 465.70A 465.70A 468.90 -50.30 519.20 2500 ---- ---- 489.00A 489.00A 492.40 -51.10 543.50 2525 ---- ---- 512.50A 512.50A 516.00 -52.00 568.00 2550 ---- ---- 536.20A 536.20A 539.70 -52.80 592.50 2575 ---- ---- 560.00A 560.00A 563.60 -53.60 617.20 2600 ---- ---- 583.90A 583.90A 587.60 -54.30 641.90 2625 ---- ---- 608.00A 608.00A 611.70 -55.10 666.80 2650 ---- ---- 632.10A 632.10A 635.90 -55.80 691.70 2900 ---- ---- 878.40A 878.40A 882.60 -59.10 941.70 3250 ---- ---- 1232.00A 1232.00A 1232.60 -59.10 1291.70 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.30 +.10 1.20 1425 ---- ---- ---- ---- 1.60 +.10 1.50 1450 ---- ---- 1.70A 1.70A 1.90 .00 1.90 1475 ---- ---- 2.10A 2.10A 2.30 .00 2.30 1500 2.40 2.40 2.40 2.40 2.80 .00 39 2.80 1525 3.10 3.10 3.00A 3.10 3.40 .00 15 3.40 24 1550 ---- ---- 3.60A 3.60A 4.10 -.10 4.20 18 1575 4.10 4.10 4.10 4.70B 4.90 -.30 22 5.20 56 1580 ---- ---- 4.60A 4.60A 5.10 -.30 5.40 1590 ---- ---- 5.00A 5.00A 5.50 -.30 5.80 1600 5.00 5.00 5.00 5.70B 6.00 -.30 25 6.30 3 1610 ---- ---- 5.90A 5.90A 6.40 -.50 6.90 1620 ---- ---- 6.40A 6.40A 6.90 -.50 7.40 1625 ---- ---- 6.50A 6.50A 7.20 -.50 7.70 1630 ---- ---- 7.00A 7.00A 7.40 -.60 8.00 1640 ---- ---- 7.50A 7.50A 8.00 -.70 8.70 1650 ---- ---- 7.80A 7.80A 8.60 -.80 9.40 28 1660 ---- ---- 8.70A 8.70A 9.30 -.90 10.20 1670 ---- ---- 9.40A 9.40A 10.00 -1.10 11.10 1675 ---- ---- 9.50A 9.50A 10.40 -1.10 11.50 1680 ---- ---- 9.90A 9.90A 10.80 -1.20 12.00 1685 ---- ---- 10.50A 10.50A 11.20 -1.20 12.40 1690 ---- ---- 10.90A 10.90A 11.60 -1.30 12.90 1695 ---- ---- 11.30A 11.30A 12.00 -1.50 13.50 1700 ---- ---- 11.50A 11.50A 12.50 -1.50 160 14.00 158 1705 ---- ---- 12.20A 12.20A 12.90 -1.70 14.60 1710 ---- ---- 12.50A 12.50A 13.40 -1.80 15.20 22 1715 ---- ---- 13.20A 13.20A 13.90 -1.90 15.80 1720 ---- ---- 13.70A 13.70A 14.50 -1.90 16.40 1725 ---- ---- 14.00A 14.00A 15.00 -2.10 17.10 1730 ---- ---- 14.80A 14.80A 15.60 -2.20 17.80 1735 ---- ---- 15.30A 15.30A 16.20 -2.30 18.50 1740 ---- ---- 15.90A 15.90A 16.80 -2.40 19.20 1745 ---- ---- 16.50A 16.50A 17.40 -2.60 20.00 1750 ---- ---- 17.00A 17.00A 18.10 -2.70 160 20.80 100 406 1755 ---- ---- 17.80A 17.80A 18.80 -2.80 21.60 1760 ---- ---- 18.50A 18.50A 19.50 -3.00 22.50 1765 ---- ---- 19.20A 19.20A 20.20 -3.20 23.40 1770 ---- ---- 19.90A 19.90A 21.00 -3.30 24.30 1775 ---- ---- 20.50A 20.50A 21.70 -3.60 25.30 1780 ---- ---- 21.50A 21.50A 22.60 -3.70 26.30 1785 ---- ---- 22.30A 22.30A 23.40 -3.90 27.30 1790 ---- ---- 23.20A 23.20A 24.30 -4.10 28.40 1795 ---- ---- 24.00A 24.00A 25.20 -4.30 29.50 1800 ---- ---- 24.90A 24.90A 26.10 -4.60 30.70 200 277 1805 ---- ---- 25.90A 25.90A 27.00 -4.90 31.90 1810 ---- ---- 26.90A 26.90A 28.00 -5.10 33.10 1815 ---- ---- 27.90A 27.90A 29.00 -5.40 34.40 1820 ---- ---- 28.90A 28.90A 30.10 -5.60 35.70 8 1825 ---- ---- 30.00A 30.00A 31.10 -6.00 37.10 1830 ---- ---- 31.10A 31.10A 32.30 -6.20 38.50 1835 ---- ---- 32.20A 32.20A 33.40 -6.50 39.90 1840 ---- ---- 33.40A 33.40A 34.60 -6.80 41.40 1845 ---- ---- 34.60A 34.60A 35.80 -7.20 43.00 1850 ---- ---- 35.90A 35.90A 37.10 -7.50 44.60 111 1855 ---- ---- 37.20A 37.20A 38.40 -7.80 46.20 1860 ---- ---- 38.50A 38.50A 39.70 -8.20 47.90 1865 ---- ---- 39.90A 39.90A 41.10 -8.50 49.60 1 1870 ---- ---- 41.30A 41.30A 42.60 -8.80 51.40 40 1875 ---- ---- 42.80A 42.80A 44.00 -9.30 53.30 140 1880 ---- ---- 44.30A 44.30A 45.60 -9.50 55.10 1885 ---- ---- 45.90A 45.90A 47.10 -10.00 57.10 1890 ---- ---- 47.50A 47.50A 48.80 -10.20 59.00 1895 ---- ---- 49.10A 49.10A 50.40 -10.70 61.10 1900 ---- ---- 50.80A 50.80A 52.10 -11.10 63.20 203 1905 ---- ---- 52.60A 52.60A 53.90 -11.40 65.30 1910 ---- ---- 54.40A 54.40A 55.70 -11.80 67.50 1915 58.00 58.00 56.30A 56.70A 57.50 -12.20 6 69.70 1920 ---- ---- 58.20A 58.20A 59.40 -12.60 72.00 1925 ---- ---- 60.20A 60.20A 61.40 -13.00 74.40 1930 ---- ---- 62.20A 62.20A 63.30 -13.50 76.80 1935 ---- ---- 64.20A 64.20A 65.40 -13.80 79.20 1940 ---- ---- 66.30A 66.30A 67.40 -14.30 81.70 1945 ---- ---- 68.50A 68.50A 69.60 -14.70 84.30 1950 ---- ---- 70.70A 70.70A 71.70 -15.20 86.90 27 1955 ---- ---- 72.90A 72.90A 73.90 -15.60 89.50 1960 ---- ---- 75.20A 75.20A 76.20 -16.10 92.30 100 100 1965 ---- ---- 77.50A 77.50A 78.50 -16.50 95.00 1970 ---- ---- 79.80A 79.80A 80.90 -16.90 97.80 1975 ---- ---- 82.20A 82.20A 83.30 -17.40 100.70 50 50 1980 ---- ---- 84.70A 84.70A 85.70 -17.90 103.60 1985 ---- ---- 87.10A 87.10A 88.20 -18.40 106.60 1990 ---- ---- 89.70A 89.70A 90.70 -18.90 109.60 1995 ---- ---- 92.20A 92.20A 93.30 -19.40 112.70 2000 ---- ---- 94.80A 94.80A 95.90 -19.90 115.80 38 2005 ---- ---- 97.50A 97.50A 98.60 -20.30 118.90 2010 ---- ---- 100.20A 100.20A 101.30 -20.90 122.20 2015 ---- ---- 103.00A 103.00A 104.10 -21.30 105 125.40 2020 ---- ---- 105.80A 105.80A 106.90 -21.80 128.70 2025 ---- ---- 108.60A 108.60A 109.70 -22.30 132.00 100 2030 ---- ---- 111.50A 111.50A 112.60 -22.80 135.40 2035 ---- ---- 114.40A 114.40A 115.50 -23.30 138.80 2040 ---- ---- 117.30A 117.30A 118.50 -23.70 142.20 2045 ---- ---- 120.30A 120.30A 121.50 -24.20 145.70 2050 ---- ---- 123.40A 123.40A 124.60 -24.60 149.20 100 2055 ---- ---- 126.50A 126.50A 127.70 -25.10 152.80 2060 ---- ---- 129.60A 129.60A 130.80 -25.60 156.40 150 2065 ---- ---- 132.70A 132.70A 134.00 -26.00 160.00 2070 ---- ---- 135.90A 135.90A 137.20 -26.40 163.60 2075 ---- ---- 139.10A 139.10A 140.50 -26.80 167.30 100 2080 ---- ---- 142.40A 142.40A 143.80 -27.20 171.00 2085 ---- ---- 145.70A 145.70A 147.10 -27.70 174.80 2090 ---- ---- 149.00A 149.00A 150.50 -28.10 178.60 2095 ---- ---- 152.40A 152.40A 153.90 -28.50 182.40 2100 ---- ---- 155.80A 155.80A 157.30 -28.90 186.20 2105 ---- ---- 159.20A 159.20A 160.80 -29.20 190.00 2110 ---- ---- 162.70A 162.70A 164.30 -29.60 193.90 2115 ---- ---- 166.20A 166.20A 167.80 -30.00 197.80 2120 ---- ---- 169.70A 169.70A 171.40 -30.40 201.80 2125 ---- ---- 173.30A 173.30A 174.90 -30.80 205.70 2130 ---- ---- 176.80A 176.80A 178.60 -31.10 209.70 2135 ---- ---- 180.40A 180.40A 182.20 -31.50 213.70 2140 ---- ---- 184.10A 184.10A 185.90 -31.90 217.80 2145 ---- ---- 187.80A 187.80A 189.60 -32.20 221.80 2150 ---- ---- 191.40A 191.40A 193.30 -32.60 225.90 9 2155 ---- ---- 195.20A 195.20A 197.00 -33.00 230.00 2160 ---- ---- 198.90A 198.90A 200.80 -33.30 234.10 2165 ---- ---- 202.70A 202.70A 204.60 -33.70 238.30 2170 ---- ---- 206.50A 206.50A 208.40 -34.00 242.40 2175 ---- ---- 210.30A 210.30A 212.30 -34.30 246.60 2180 ---- ---- 214.10A 214.10A 216.10 -34.70 250.80 2185 ---- ---- 218.00A 218.00A 220.00 -35.00 255.00 2190 ---- ---- 221.90A 221.90A 223.90 -35.40 259.30 2195 ---- ---- 225.80A 225.80A 227.90 -35.60 263.50 2200 ---- ---- 229.70A 229.70A 231.80 -36.00 267.80 2205 ---- ---- 233.70A 233.70A 235.80 -36.30 272.10 2210 ---- ---- 237.60A 237.60A 239.80 -36.60 276.40 2215 ---- ---- 241.60A 241.60A 243.80 -36.90 280.70 2220 ---- ---- 245.60A 245.60A 247.80 -37.30 285.10 2225 ---- ---- 249.70A 249.70A 251.90 -37.50 289.40 2230 ---- ---- 253.70A 253.70A 255.90 -37.90 293.80 2235 ---- ---- 257.80A 257.80A 260.00 -38.20 298.20 2240 ---- ---- 261.90A 261.90A 264.10 -38.50 302.60 2245 ---- ---- 266.00A 266.00A 268.20 -38.80 307.00 2250 ---- ---- 270.10A 270.10A 272.30 -39.10 311.40 2255 ---- ---- 274.20A 274.20A 276.50 -39.30 315.80 2260 ---- ---- 278.30A 278.30A 280.70 -39.60 320.30 2265 ---- ---- 282.50A 282.50A 284.80 -39.90 324.70 2270 ---- ---- 286.70A 286.70A 289.00 -40.20 329.20 2275 ---- ---- 290.90A 290.90A 293.20 -40.50 333.70 2280 ---- ---- 295.10A 295.10A 297.50 -40.70 338.20 2285 ---- ---- 299.30A 299.30A 301.70 -41.00 342.70 2290 ---- ---- 303.60A 303.60A 306.00 -41.20 347.20 2295 ---- ---- 307.80A 307.80A 310.20 -41.60 351.80 2300 ---- ---- 312.10A 312.10A 314.50 -41.80 356.30 2305 ---- ---- 316.40A 316.40A 318.80 -42.10 360.90 2310 ---- ---- 320.60A 320.60A 323.10 -42.30 365.40 2315 ---- ---- 325.00A 325.00A 327.50 -42.50 370.00 2320 ---- ---- 329.30A 329.30A 331.80 -42.80 374.60 2325 ---- ---- 333.60A 333.60A 336.10 -43.10 379.20 2330 ---- ---- 337.90A 337.90A 340.50 -43.30 383.80 2335 ---- ---- 342.30A 342.30A 344.90 -43.50 388.40 2340 ---- ---- 346.70A 346.70A 349.30 -43.70 393.00 2345 ---- ---- 351.10A 351.10A 353.70 -43.90 397.60 2350 ---- ---- 355.40A 355.40A 358.10 -44.10 402.20 2355 ---- ---- 359.80A 359.80A 362.50 -44.40 406.90 2360 ---- ---- 364.30A 364.30A 366.90 -44.60 411.50 2365 ---- ---- 368.70A 368.70A 371.40 -44.80 416.20 2370 ---- ---- 373.10A 373.10A 375.80 -45.10 420.90 2375 ---- ---- 377.60A 377.60A 380.30 -45.20 425.50 2380 ---- ---- 382.00A 382.00A 384.70 -45.50 430.20 2390 ---- ---- 390.90A 390.90A 393.70 -45.90 439.60 2400 ---- ---- 399.90A 399.90A 402.70 -46.30 449.00 2410 ---- ---- 408.90A 408.90A 411.70 -46.80 458.50 2420 ---- ---- 418.10A 418.10A 420.80 -47.20 468.00 2425 ---- ---- 422.50A 422.50A 425.30 -47.40 472.70 2430 ---- ---- 427.20A 427.20A 429.90 -47.50 477.40 2440 ---- ---- 436.30A 436.30A 439.00 -48.00 487.00 2450 ---- ---- 445.30A 445.30A 448.20 -48.30 496.50 2460 ---- ---- 454.60A 454.60A 457.40 -48.70 506.10 2470 ---- ---- 463.70A 463.70A 466.60 -49.10 515.70 2475 ---- ---- 468.30A 468.30A 471.20 -49.30 520.50 2500 ---- ---- 491.50A 491.50A 494.40 -50.20 544.60 2525 ---- ---- 514.90A 514.90A 517.80 -51.10 568.90 2550 ---- ---- 538.40A 538.40A 541.30 -51.90 593.20 2575 ---- ---- 561.90A 561.90A 565.00 -52.70 617.70 2600 ---- ---- 585.70A 585.70A 588.80 -53.50 642.30 2625 ---- ---- 609.60A 609.60A 612.80 -54.20 667.00 2650 ---- ---- 633.70A 633.70A 636.80 -55.00 691.80 1 2700 ---- ---- 681.90A 681.90A 685.30 -56.40 741.70 2750 ---- ---- 730.70A 730.70A 734.10 -57.60 791.70 2800 ---- ---- 779.80A 779.80A 783.30 -58.40 841.70 2850 ---- ---- 829.00A 829.00A 832.80 -58.90 891.70 2900 ---- ---- 878.40A 878.40A 882.60 -59.10 941.70 2950 ---- ---- 928.60A 928.60A 932.60 -59.10 991.70 3000 ---- ---- 982.20A 982.20A 982.60 -59.10 1041.70 3050 ---- ---- 1032.20A 1032.20A 1032.60 -59.10 1091.70 3100 ---- ---- 1082.20A 1082.20A 1082.60 -59.10 1141.70 3150 ---- ---- 1132.20A 1132.20A 1132.60 -59.10 1191.70 3200 ---- ---- 1182.20A 1182.20A 1182.60 -59.10 1241.70 OG SEP24 Gold Option PUT 1425 ---- ---- ---- ---- 1.90 +.10 1.80 1450 ---- ---- ---- ---- 2.30 +.10 2.20 1475 ---- ---- 2.50A 2.50A 2.80 +.10 2.70 35 1500 ---- ---- 3.00A 3.00A 3.30 .00 3.30 1525 ---- ---- 3.60A 3.60A 4.00 .00 4.00 15 1550 ---- ---- 4.30A 4.30A 4.80 -.10 4.90 25 1575 ---- ---- 5.20A 5.20A 5.70 -.20 5.90 43 1600 ---- ---- 6.20A 6.20A 6.80 -.40 7.20 202 1620 ---- ---- 7.40A 7.40A 7.80 -.50 8.30 1625 ---- ---- 7.40A 7.40A 8.10 -.60 8.70 10 1630 ---- ---- 7.90A 7.90A 8.40 -.60 9.00 1640 ---- ---- 8.50A 8.50A 9.00 -.70 9.70 1650 ---- ---- 8.90A 8.90A 9.60 -.90 10.50 6 1660 ---- ---- 9.80A 9.80A 10.30 -1.00 11.30 1670 ---- ---- 10.50A 10.50A 11.10 -1.10 12.20 1675 ---- ---- 10.70A 10.70A 11.50 -1.10 12.60 1680 ---- ---- 11.30A 11.30A 11.90 -1.20 13.10 1690 ---- ---- 12.10A 12.10A 12.70 -1.40 14.10 1700 ---- ---- 12.80A 12.80A 13.70 -1.50 2 15.20 94 96 1710 ---- ---- 13.90A 13.90A 14.70 -1.70 16.40 1720 ---- ---- 15.00A 15.00A 15.70 -1.90 17.60 1725 ---- ---- 15.30A 15.30A 16.30 -2.00 18.30 1730 ---- ---- 16.00A 16.00A 16.80 -2.20 19.00 1 1735 ---- ---- 16.60A 16.60A 17.40 -2.30 19.70 1740 ---- ---- 17.20A 17.20A 18.00 -2.40 20.40 1745 ---- ---- 17.80A 17.80A 18.70 -2.50 21.20 1750 ---- ---- 18.30A 18.30A 19.30 -2.70 22.00 18 1755 ---- ---- 19.10A 19.10A 20.00 -2.80 22.80 1760 ---- ---- 19.80A 19.80A 20.70 -3.00 23.70 1765 ---- ---- 20.50A 20.50A 21.40 -3.10 24.50 1 1770 ---- ---- 21.30A 21.30A 22.10 -3.30 25.40 1775 ---- ---- 21.90A 21.90A 22.90 -3.50 26.40 34 1780 ---- ---- 22.80A 22.80A 23.70 -3.70 27.40 1785 ---- ---- 23.60A 23.60A 24.50 -3.90 28.40 1790 ---- ---- 24.50A 24.50A 25.30 -4.10 29.40 1795 ---- ---- 25.30A 25.30A 26.20 -4.30 30.50 1800 ---- ---- 26.20A 26.20A 27.10 -4.50 31.60 14 1805 ---- ---- 27.20A 27.20A 28.00 -4.80 32.80 1810 ---- ---- 28.10A 28.10A 29.00 -5.00 34.00 5 1815 ---- ---- 29.10A 29.10A 30.00 -5.20 35.20 1820 ---- ---- 30.10A 30.10A 31.00 -5.50 36.50 1825 ---- ---- 31.20A 31.20A 32.00 -5.80 37.80 1830 ---- ---- 32.20A 32.20A 33.10 -6.00 39.10 1835 ---- ---- 33.40A 33.40A 34.20 -6.30 40.50 1840 ---- ---- 34.50A 34.50A 35.40 -6.50 41.90 1845 ---- ---- 35.70A 35.70A 36.60 -6.80 43.40 1850 ---- ---- 36.90A 36.90A 37.80 -7.10 44.90 259 1855 ---- ---- 38.10A 38.10A 39.10 -7.30 46.40 1860 ---- ---- 39.40A 39.40A 40.40 -7.60 48.00 1865 ---- ---- 40.70A 40.70A 41.70 -8.00 49.70 1870 ---- ---- 42.10A 42.10A 43.10 -8.30 51.40 1875 ---- ---- 43.50A 43.50A 44.50 -8.60 53.10 1 1880 ---- ---- 45.00A 45.00A 46.00 -8.90 54.90 1885 ---- ---- 46.50A 46.50A 47.50 -9.20 56.70 1890 ---- ---- 48.00A 48.00A 49.10 -9.50 58.60 1895 ---- ---- 49.60A 49.60A 50.60 -9.90 60.50 1900 57.40 57.40 51.20A 52.70B 52.30 -10.10 2 62.40 79 1905 ---- ---- 52.80A 52.80A 53.90 -10.60 64.50 1 1910 ---- ---- 54.60A 54.60A 55.70 -10.80 66.50 1915 ---- ---- 56.30A 56.30A 57.40 -11.20 68.60 1920 58.40 58.40 58.10A 59.00B 59.20 -11.60 1 70.80 1925 ---- ---- 60.00A 60.00A 61.10 -11.90 73.00 1930 ---- ---- 61.80A 61.80A 63.00 -12.30 75.30 1935 63.60 63.60 63.60 64.70B 64.90 -12.70 1 77.60 1940 ---- ---- 65.80A 65.80A 66.90 -13.00 79.90 1 1945 ---- ---- 67.90A 67.90A 68.90 -13.40 82.30 1 1950 ---- ---- 69.90A 69.90A 70.90 -13.90 84.80 1 78 1955 ---- ---- 72.10A 72.10A 73.00 -14.30 87.30 1 1960 ---- ---- 74.20A 74.20A 75.20 -14.60 89.80 1965 ---- ---- 76.50A 76.50A 77.40 -15.00 92.40 1970 ---- ---- 78.70A 78.70A 79.60 -15.50 95.10 1975 ---- ---- 80.90A 80.90A 81.80 -16.00 97.80 1 1980 ---- ---- 83.30A 83.30A 84.10 -16.50 100.60 1985 ---- ---- 85.60A 85.60A 86.50 -16.80 103.30 1990 ---- ---- 88.00A 88.00A 88.90 -17.30 106.20 1995 ---- ---- 90.40A 90.40A 91.30 -17.80 109.10 2000 ---- ---- 92.90A 92.90A 93.80 -18.20 112.00 10 2005 ---- ---- 95.40A 95.40A 96.30 -18.70 115.00 2010 ---- ---- 98.00A 98.00A 98.90 -19.10 118.00 2015 ---- ---- 100.60A 100.60A 101.50 -19.60 121.10 2020 ---- ---- 103.20A 103.20A 104.10 -20.10 124.20 2025 ---- ---- 105.90A 105.90A 106.80 -20.60 127.40 2030 ---- ---- 108.70A 108.70A 109.50 -21.10 130.60 2035 ---- ---- 111.40A 111.40A 112.30 -21.50 133.80 2040 ---- ---- 114.20A 114.20A 115.10 -22.00 137.10 2045 ---- ---- 117.10A 117.10A 118.00 -22.40 140.40 2050 ---- ---- 120.00A 120.00A 120.90 -22.80 143.70 7 2055 ---- ---- 122.90A 122.90A 123.80 -23.30 147.10 2060 ---- ---- 125.90A 125.90A 126.80 -23.70 150.50 2065 ---- ---- 128.90A 128.90A 129.90 -24.00 153.90 2070 ---- ---- 131.90A 131.90A 132.90 -24.50 157.40 2075 ---- ---- 135.00A 135.00A 136.00 -24.90 160.90 2080 ---- ---- 138.10A 138.10A 139.20 -25.30 164.50 2085 ---- ---- 141.20A 141.20A 142.30 -25.80 168.10 2090 ---- ---- 144.40A 144.40A 145.60 -26.10 171.70 2095 ---- ---- 147.60A 147.60A 148.80 -26.50 175.30 2100 ---- ---- 150.90A 150.90A 152.10 -26.90 179.00 2105 ---- ---- 154.20A 154.20A 155.40 -27.30 182.70 2110 ---- ---- 157.50A 157.50A 158.80 -27.60 186.40 2115 ---- ---- 160.80A 160.80A 162.10 -28.10 190.20 2120 ---- ---- 164.20A 164.20A 165.50 -28.50 194.00 2125 ---- ---- 167.60A 167.60A 169.00 -28.80 197.80 2130 ---- ---- 171.10A 171.10A 172.50 -29.10 201.60 2135 ---- ---- 174.50A 174.50A 176.00 -29.50 205.50 2140 ---- ---- 178.00A 178.00A 179.50 -29.90 209.40 2145 ---- ---- 181.60A 181.60A 183.00 -30.30 213.30 2150 ---- ---- 185.10A 185.10A 186.60 -30.60 217.20 1 2155 ---- ---- 188.70A 188.70A 190.20 -31.00 221.20 2160 ---- ---- 192.30A 192.30A 193.90 -31.30 225.20 2165 ---- ---- 195.90A 195.90A 197.50 -31.70 229.20 2170 ---- ---- 199.60A 199.60A 201.20 -32.00 233.20 2175 ---- ---- 203.30A 203.30A 204.90 -32.30 237.20 1 2180 ---- ---- 207.00A 207.00A 208.70 -32.60 241.30 2185 ---- ---- 210.70A 210.70A 212.40 -33.00 245.40 2190 ---- ---- 214.50A 214.50A 216.20 -33.30 249.50 2195 ---- ---- 218.20A 218.20A 220.00 -33.60 253.60 2200 ---- ---- 222.00A 222.00A 223.90 -33.90 257.80 2205 ---- ---- 225.90A 225.90A 227.70 -34.20 261.90 2210 ---- ---- 229.70A 229.70A 231.60 -34.50 266.10 2215 ---- ---- 233.60A 233.60A 235.50 -34.80 270.30 2220 ---- ---- 237.50A 237.50A 239.40 -35.10 274.50 2225 ---- ---- 241.40A 241.40A 243.30 -35.50 278.80 2230 ---- ---- 245.30A 245.30A 247.30 -35.70 283.00 2235 ---- ---- 249.20A 249.20A 251.20 -36.10 287.30 2240 ---- ---- 253.20A 253.20A 255.20 -36.30 291.50 2245 ---- ---- 257.20A 257.20A 259.20 -36.60 295.80 2250 ---- ---- 261.20A 261.20A 263.30 -36.80 300.10 2255 ---- ---- 265.20A 265.20A 267.30 -37.10 304.40 2260 ---- ---- 269.20A 269.20A 271.40 -37.40 308.80 2265 ---- ---- 273.30A 273.30A 275.40 -37.70 313.10 2270 ---- ---- 277.30A 277.30A 279.50 -38.00 317.50 2275 ---- ---- 281.40A 281.40A 283.60 -38.30 321.90 2280 ---- ---- 285.50A 285.50A 287.70 -38.60 326.30 2285 ---- ---- 289.60A 289.60A 291.90 -38.80 330.70 2290 ---- ---- 293.80A 293.80A 296.00 -39.10 335.10 2295 ---- ---- 297.90A 297.90A 300.20 -39.30 339.50 2300 ---- ---- 302.10A 302.10A 304.40 -39.50 343.90 2305 ---- ---- 306.20A 306.20A 308.60 -39.80 348.40 2310 ---- ---- 310.40A 310.40A 312.80 -40.10 352.90 2315 ---- ---- 314.60A 314.60A 317.00 -40.30 357.30 2320 ---- ---- 318.80A 318.80A 321.20 -40.60 361.80 2325 ---- ---- 323.10A 323.10A 325.40 -40.90 366.30 2330 ---- ---- 327.30A 327.30A 329.70 -41.10 370.80 2335 ---- ---- 331.60A 331.60A 334.00 -41.30 375.30 2340 ---- ---- 335.80A 335.80A 338.20 -41.70 379.90 2345 ---- ---- 340.10A 340.10A 342.50 -41.90 384.40 2350 ---- ---- 344.40A 344.40A 346.80 -42.10 388.90 2355 ---- ---- 348.70A 348.70A 351.10 -42.40 393.50 2360 ---- ---- 353.00A 353.00A 355.50 -42.60 398.10 2365 ---- ---- 357.40A 357.40A 359.80 -42.80 402.60 2370 ---- ---- 361.70A 361.70A 364.10 -43.10 407.20 2375 ---- ---- 366.10A 366.10A 368.50 -43.30 411.80 2380 ---- ---- 370.40A 370.40A 372.90 -43.50 416.40 2385 ---- ---- 374.80A 374.80A 377.20 -43.80 421.00 2390 ---- ---- 379.20A 379.20A 381.60 -44.00 425.60 2400 ---- ---- 388.00A 388.00A 390.40 -44.50 434.90 2410 ---- ---- 396.80A 396.80A 399.30 -44.90 444.20 2420 ---- ---- 405.70A 405.70A 408.10 -45.40 453.50 2425 ---- ---- 410.10A 410.10A 412.60 -45.50 458.10 2430 ---- ---- 414.60A 414.60A 417.10 -45.70 462.80 2440 ---- ---- 423.60A 423.60A 426.00 -46.20 472.20 2450 ---- ---- 432.50A 432.50A 435.00 -46.60 481.60 2460 ---- ---- 441.60A 441.60A 444.00 -47.00 491.00 2470 ---- ---- 450.60A 450.60A 453.10 -47.40 500.50 2475 ---- ---- 455.20A 455.20A 457.60 -47.60 505.20 2480 ---- ---- 459.70A 459.70A 462.20 -47.80 510.00 2500 ---- ---- 478.00A 478.00A 480.50 -48.50 529.00 2525 ---- ---- 501.00A 501.00A 503.50 -49.40 552.90 2550 ---- ---- 524.10A 524.10A 526.70 -50.30 577.00 2575 ---- ---- 547.40A 547.40A 550.00 -51.20 601.20 2600 ---- ---- 570.90A 570.90A 573.60 -51.90 1 625.50 2 2625 ---- ---- 594.40A 594.40A 597.20 -52.70 649.90 2650 ---- ---- 618.20A 618.20A 621.00 -53.40 674.40 2675 ---- ---- 642.10A 642.10A 644.90 -54.20 699.10 2900 ---- ---- 860.90A 860.90A 864.70 -58.90 923.60 3000 ---- ---- 960.50A 960.50A 964.40 -59.20 1023.60 OG OCT24 Gold Option PUT 1425 ---- ---- ---- ---- 2.40 +.10 2.30 1450 ---- ---- 2.70A 2.70A 2.90 +.10 2.80 1 1 1475 ---- ---- 3.10A 3.10A 3.40 +.10 3.30 1500 ---- ---- 3.70A 3.70A 4.10 .00 4.10 7 1525 ---- ---- 4.50A 4.50A 4.90 .00 4.90 1550 ---- ---- 5.40A 5.40A 5.80 -.20 6.00 29 1575 ---- ---- 6.40A 6.40A 6.80 -.40 7.20 1600 ---- ---- 7.40A 7.40A 8.10 -.50 15 8.60 59 105 1620 ---- ---- 9.00A 9.00A 9.30 -.70 10.00 1625 ---- ---- 9.00A 9.00A 9.70 -.70 10.40 1630 ---- ---- 9.60A 9.60A 10.00 -.80 10.80 1640 ---- ---- 10.30A 10.30A 10.70 -.90 11.60 1650 ---- ---- 10.70A 10.70A 11.50 -1.00 12.50 24 1660 ---- ---- 11.80A 11.80A 12.30 -1.10 13.40 1670 ---- ---- 12.60A 12.60A 13.10 -1.30 14.40 1675 ---- ---- 12.70A 12.70A 13.60 -1.30 14.90 2 23 1680 ---- ---- 13.50A 13.50A 14.10 -1.40 15.50 1690 ---- ---- 14.40A 14.40A 15.10 -1.50 16.60 1700 ---- ---- 15.10A 15.10A 16.10 -1.70 17.80 1 1710 ---- ---- 16.50A 16.50A 17.20 -1.90 19.10 1720 ---- ---- 17.60A 17.60A 18.40 -2.10 20.50 1725 ---- ---- 17.90A 17.90A 19.00 -2.30 21.30 1730 ---- ---- 18.50A 18.50A 19.70 -2.30 22.00 70 1735 ---- ---- 19.50A 19.50A 20.30 -2.50 22.80 1740 ---- ---- 20.10A 20.10A 21.00 -2.60 23.60 1745 ---- ---- 20.80A 20.80A 21.70 -2.80 24.50 1750 ---- ---- 21.20A 21.20A 22.40 -2.90 25.30 1 1755 ---- ---- 22.30A 22.30A 23.10 -3.10 26.20 1760 ---- ---- 23.00A 23.00A 23.90 -3.30 27.20 1 1765 ---- ---- 23.80A 23.80A 24.70 -3.40 28.10 1 1770 ---- ---- 24.60A 24.60A 25.50 -3.60 29.10 1775 ---- ---- 25.30A 25.30A 26.30 -3.80 30.10 1780 ---- ---- 26.30A 26.30A 27.10 -4.10 31.20 1785 ---- ---- 27.20A 27.20A 28.00 -4.20 32.20 1790 ---- ---- 28.10A 28.10A 28.90 -4.50 33.40 1795 ---- ---- 29.00A 29.00A 29.80 -4.70 34.50 1800 ---- ---- 29.90A 29.90A 30.80 -4.90 35.70 308 1805 ---- ---- 31.00A 31.00A 31.70 -5.20 36.90 1810 ---- ---- 32.00A 32.00A 32.70 -5.50 38.20 1815 ---- ---- 33.10A 33.10A 33.80 -5.70 39.50 1820 ---- ---- 34.10A 34.10A 34.90 -5.90 40.80 1825 ---- ---- 35.30A 35.30A 36.00 -6.20 42.20 1830 ---- ---- 36.40A 36.40A 37.10 -6.50 43.60 1835 ---- ---- 37.60A 37.60A 38.30 -6.80 45.10 1840 ---- ---- 38.80A 38.80A 39.50 -7.00 46.50 1845 ---- ---- 40.00A 40.00A 40.80 -7.30 48.10 1850 ---- ---- 41.30A 41.30A 42.10 -7.50 49.60 1855 ---- ---- 42.60A 42.60A 43.40 -7.90 51.30 1860 ---- ---- 44.00A 44.00A 44.80 -8.10 52.90 1865 ---- ---- 45.40A 45.40A 46.20 -8.40 54.60 1870 ---- ---- 46.80A 46.80A 47.70 -8.70 56.40 1875 ---- ---- 48.30A 48.30A 49.20 -8.90 58.10 1880 ---- ---- 49.80A 49.80A 50.70 -9.30 60.00 1885 ---- ---- 51.40A 51.40A 52.30 -9.60 61.90 1890 ---- ---- 53.00A 53.00A 53.90 -9.90 63.80 1895 ---- ---- 54.60A 54.60A 55.50 -10.20 65.70 1900 ---- ---- 56.30A 56.30A 57.20 -10.60 67.80 1 2 1905 ---- ---- 58.00A 58.00A 59.00 -10.80 69.80 1910 ---- ---- 59.80A 59.80A 60.70 -11.20 71.90 1915 ---- ---- 61.60A 61.60A 62.50 -11.60 74.10 1920 ---- ---- 63.40A 63.40A 64.40 -11.90 76.30 1925 ---- ---- 65.30A 65.30A 66.30 -12.20 78.50 1930 ---- ---- 67.30A 67.30A 68.20 -12.60 80.80 1935 ---- ---- 69.30A 69.30A 70.20 -12.90 83.10 1 1940 ---- ---- 71.30A 71.30A 72.20 -13.30 85.50 1945 ---- ---- 73.40A 73.40A 74.20 -13.70 87.90 1950 ---- ---- 75.50A 75.50A 76.30 -14.10 90.40 10 1955 ---- ---- 77.70A 77.70A 78.40 -14.50 92.90 1960 ---- ---- 79.90A 79.90A 80.60 -14.90 95.50 1965 ---- ---- 82.10A 82.10A 82.80 -15.30 98.10 1970 ---- ---- 84.30A 84.30A 85.00 -15.80 100.80 1975 ---- ---- 86.60A 86.60A 87.30 -16.20 103.50 1980 ---- ---- 88.90A 88.90A 89.60 -16.70 106.30 1985 ---- ---- 91.30A 91.30A 92.00 -17.10 109.10 1990 ---- ---- 93.70A 93.70A 94.40 -17.50 111.90 1995 ---- ---- 96.20A 96.20A 96.80 -18.00 114.80 2000 100.00 100.00 98.70A 98.70A 99.30 -18.40 1 117.70 2005 ---- ---- 101.20A 101.20A 101.80 -18.90 120.70 2010 ---- ---- 103.80A 103.80A 104.40 -19.30 123.70 2015 ---- ---- 106.40A 106.40A 107.00 -19.70 126.70 2020 ---- ---- 109.00A 109.00A 109.70 -20.10 129.80 2025 ---- ---- 111.70A 111.70A 112.40 -20.60 133.00 2030 ---- ---- 114.40A 114.40A 115.10 -21.00 136.10 2035 ---- ---- 117.20A 117.20A 117.90 -21.50 139.40 2040 ---- ---- 120.00A 120.00A 120.70 -21.90 142.60 2045 ---- ---- 122.90A 122.90A 123.60 -22.30 145.90 2050 ---- ---- 125.80A 125.80A 126.50 -22.70 149.20 16 16 2055 ---- ---- 128.70A 128.70A 129.40 -23.10 152.50 14 39 2060 ---- ---- 131.60A 131.60A 132.40 -23.50 155.90 2065 ---- ---- 134.60A 134.60A 135.40 -23.90 159.30 2070 ---- ---- 137.60A 137.60A 138.50 -24.30 162.80 2075 ---- ---- 140.70A 140.70A 141.60 -24.70 166.30 2080 ---- ---- 143.80A 143.80A 144.70 -25.10 169.80 2085 ---- ---- 146.90A 146.90A 147.90 -25.40 173.30 2090 ---- ---- 150.10A 150.10A 151.10 -25.80 176.90 2095 ---- ---- 153.30A 153.30A 154.30 -26.20 180.50 2100 ---- ---- 156.50A 156.50A 157.60 -26.50 184.10 2105 ---- ---- 159.80A 159.80A 160.90 -26.90 187.80 2110 ---- ---- 163.10A 163.10A 164.20 -27.20 191.40 2115 ---- ---- 166.40A 166.40A 167.60 -27.60 195.20 2120 ---- ---- 169.80A 169.80A 171.00 -27.90 198.90 2125 ---- ---- 173.20A 173.20A 174.40 -28.30 202.70 2130 ---- ---- 176.60A 176.60A 177.80 -28.70 206.50 2135 ---- ---- 180.00A 180.00A 181.30 -29.00 210.30 2140 ---- ---- 183.50A 183.50A 184.80 -29.30 214.10 2145 ---- ---- 187.00A 187.00A 188.30 -29.70 218.00 2150 ---- ---- 190.50A 190.50A 191.80 -30.10 221.90 2155 ---- ---- 194.10A 194.10A 195.40 -30.40 225.80 2160 ---- ---- 197.60A 197.60A 199.00 -30.70 229.70 2165 ---- ---- 201.20A 201.20A 202.60 -31.10 233.70 2170 ---- ---- 204.90A 204.90A 206.30 -31.40 237.70 2175 ---- ---- 208.50A 208.50A 210.00 -31.70 241.70 2180 ---- ---- 212.20A 212.20A 213.70 -32.00 245.70 2185 ---- ---- 215.90A 215.90A 217.40 -32.30 249.70 2190 ---- ---- 219.60A 219.60A 221.10 -32.70 253.80 2195 ---- ---- 223.40A 223.40A 224.90 -33.00 257.90 2200 ---- ---- 227.10A 227.10A 228.70 -33.30 262.00 2205 ---- ---- 230.90A 230.90A 232.50 -33.60 266.10 2210 ---- ---- 234.70A 234.70A 236.40 -33.80 270.20 2215 ---- ---- 238.50A 238.50A 240.20 -34.20 274.40 2220 ---- ---- 242.40A 242.40A 244.10 -34.40 278.50 2225 ---- ---- 246.30A 246.30A 248.00 -34.70 282.70 2230 ---- ---- 250.10A 250.10A 251.90 -35.00 286.90 2235 ---- ---- 254.10A 254.10A 255.90 -35.20 291.10 2240 ---- ---- 258.00A 258.00A 259.80 -35.50 295.30 2245 ---- ---- 261.90A 261.90A 263.80 -35.80 299.60 2250 ---- ---- 265.90A 265.90A 267.80 -36.00 303.80 2255 ---- ---- 269.90A 269.90A 271.80 -36.30 308.10 2260 ---- ---- 273.90A 273.90A 275.80 -36.60 312.40 2265 ---- ---- 277.90A 277.90A 279.90 -36.80 316.70 2270 ---- ---- 281.90A 281.90A 283.90 -37.10 321.00 2275 ---- ---- 285.90A 285.90A 288.00 -37.30 325.30 2280 ---- ---- 290.00A 290.00A 292.00 -37.70 329.70 2285 ---- ---- 294.10A 294.10A 296.10 -37.90 334.00 2290 ---- ---- 298.20A 298.20A 300.20 -38.20 338.40 2295 ---- ---- 302.30A 302.30A 304.30 -38.50 342.80 2300 ---- ---- 306.40A 306.40A 308.40 -38.80 347.20 2305 ---- ---- 310.50A 310.50A 312.60 -39.00 351.60 2310 ---- ---- 314.70A 314.70A 316.70 -39.30 356.00 2315 ---- ---- 318.80A 318.80A 320.90 -39.50 360.40 2320 ---- ---- 323.00A 323.00A 325.10 -39.80 364.90 2325 ---- ---- 327.20A 327.20A 329.20 -40.10 369.30 2330 ---- ---- 331.40A 331.40A 333.40 -40.40 373.80 2335 ---- ---- 335.60A 335.60A 337.70 -40.50 378.20 2340 ---- ---- 339.80A 339.80A 341.90 -40.80 382.70 2345 ---- ---- 344.10A 344.10A 346.10 -41.10 387.20 2350 ---- ---- 348.30A 348.30A 350.40 -41.30 391.70 2355 ---- ---- 352.60A 352.60A 354.60 -41.60 396.20 2360 ---- ---- 356.90A 356.90A 358.90 -41.80 400.70 2365 ---- ---- 361.20A 361.20A 363.20 -42.10 405.30 2370 ---- ---- 365.50A 365.50A 367.50 -42.30 409.80 2375 ---- ---- 369.80A 369.80A 371.80 -42.60 414.40 2380 ---- ---- 374.10A 374.10A 376.20 -42.70 418.90 2385 ---- ---- 378.40A 378.40A 380.50 -43.00 423.50 2390 ---- ---- 382.80A 382.80A 384.90 -43.20 428.10 2400 ---- ---- 391.50A 391.50A 393.60 -43.60 437.20 2410 ---- ---- 400.20A 400.20A 402.40 -44.00 446.40 2420 ---- ---- 409.00A 409.00A 411.20 -44.50 455.70 2425 ---- ---- 413.40A 413.40A 415.70 -44.60 460.30 2430 ---- ---- 417.90A 417.90A 420.10 -44.80 464.90 2440 ---- ---- 426.70A 426.70A 429.00 -45.20 474.20 2450 ---- ---- 435.70A 435.70A 438.00 -45.60 483.60 2460 ---- ---- 444.60A 444.60A 446.90 -46.00 492.90 2470 ---- ---- 453.60A 453.60A 455.90 -46.40 502.30 2475 ---- ---- 458.10A 458.10A 460.50 -46.50 507.00 2480 ---- ---- 462.60A 462.60A 465.00 -46.70 511.70 2500 ---- ---- 480.70A 480.70A 483.20 -47.40 530.60 2525 ---- ---- 503.50A 503.50A 506.00 -48.30 554.30 2550 ---- ---- 526.50A 526.50A 529.10 -49.10 578.20 2575 ---- ---- 549.70A 549.70A 552.30 -50.00 602.30 2600 ---- ---- 573.00A 573.00A 575.70 -50.70 626.40 2625 ---- ---- 596.50A 596.50A 599.20 -51.50 650.70 2650 ---- ---- 620.00A 620.00A 622.80 -52.30 675.10 2675 ---- ---- 643.80A 643.80A 646.60 -53.00 699.60 3000 ---- ---- 960.70A 960.70A 964.40 -59.20 1023.60 3500 ---- ---- ---- ---- 1464.40 -59.20 1523.60 4000 ---- ---- ---- ---- 1964.40 -59.20 2023.60 OG NOV24 Gold Option PUT 1450 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1475 ---- ---- 3.60A 3.60A 3.60 -.20 3.80 1500 ---- ---- 4.30A 4.30A 4.30 -.30 4.60 1525 ---- ---- 5.10A 5.10A 5.20 -.40 5.60 1550 ---- ---- 6.10A 6.10A 6.30 -.40 6.70 1575 7.20 7.30 7.20 7.30 7.50 -.50 15 8.00 1600 ---- ---- 8.70A 8.70A 9.00 -.60 9.60 1625 ---- ---- 10.30A 10.30A 10.60 -.80 11.40 1640 ---- ---- 11.30A 11.30A 11.80 -.80 12.60 1650 ---- ---- 12.00A 12.00A 12.60 -.90 13.50 1660 ---- ---- 12.80A 12.80A 13.40 -1.10 14.50 1670 ---- ---- 13.70A 13.70A 14.30 -1.20 15.50 1675 ---- ---- 14.10A 14.10A 14.80 -1.20 16.00 1680 ---- ---- 14.60A 14.60A 15.30 -1.30 16.60 1690 ---- ---- 15.50A 15.50A 16.30 -1.50 17.80 1700 ---- ---- 16.60A 16.60A 17.30 -1.70 19.00 1710 ---- ---- 17.60A 17.60A 18.40 -1.90 20.30 1720 ---- ---- 18.80A 18.80A 19.60 -2.10 21.70 1725 ---- ---- 19.40A 19.40A 20.20 -2.20 22.40 1730 ---- ---- 20.00A 20.00A 20.90 -2.20 23.10 1740 ---- ---- 21.30A 21.30A 22.20 -2.50 24.70 1745 ---- ---- 22.00A 22.00A 22.90 -2.60 25.50 1750 ---- ---- 22.70A 22.70A 23.60 -2.80 26.40 1755 ---- ---- 23.40A 23.40A 24.30 -2.90 27.20 1760 ---- ---- 24.20A 24.20A 25.10 -3.00 28.10 1765 ---- ---- 25.00A 25.00A 25.80 -3.30 29.10 1770 ---- ---- 25.80A 25.80A 26.60 -3.40 30.00 1775 ---- ---- 26.60A 26.60A 27.40 -3.60 31.00 1780 ---- ---- 27.40A 27.40A 28.30 -3.70 32.00 1785 ---- ---- 28.30A 28.30A 29.10 -4.00 33.10 1790 ---- ---- 29.20A 29.20A 30.00 -4.20 34.20 1795 ---- ---- 30.10A 30.10A 31.00 -4.30 35.30 1800 ---- ---- 31.10A 31.10A 31.90 -4.60 36.50 1805 ---- ---- 32.10A 32.10A 32.90 -4.80 37.70 1810 ---- ---- 33.10A 33.10A 33.90 -5.00 38.90 1815 ---- ---- 34.10A 34.10A 34.90 -5.20 40.10 1820 ---- ---- 35.20A 35.20A 36.00 -5.40 41.40 1825 ---- ---- 36.30A 36.30A 37.10 -5.70 42.80 7 7 1830 ---- ---- 37.40A 37.40A 38.20 -5.90 44.10 1835 ---- ---- 38.50A 38.50A 39.30 -6.20 45.50 1840 ---- ---- 39.70A 39.70A 40.50 -6.50 47.00 1845 ---- ---- 40.90A 40.90A 41.70 -6.70 48.40 1850 ---- ---- 42.20A 42.20A 43.00 -7.00 50.00 1855 ---- ---- 43.40A 43.40A 44.20 -7.30 51.50 1860 ---- ---- 44.80A 44.80A 45.60 -7.50 53.10 1865 ---- ---- 46.10A 46.10A 46.90 -7.80 54.70 1870 ---- ---- 47.50A 47.50A 48.30 -8.10 56.40 1875 ---- ---- 48.90A 48.90A 49.70 -8.40 58.10 1880 ---- ---- 50.40A 50.40A 51.10 -8.70 59.80 1885 ---- ---- 51.90A 51.90A 52.60 -9.00 61.60 1890 ---- ---- 53.40A 53.40A 54.20 -9.20 63.40 1895 ---- ---- 55.00A 55.00A 55.70 -9.60 65.30 1900 ---- ---- 56.60A 56.60A 57.30 -9.90 67.20 1905 ---- ---- 58.20A 58.20A 59.00 -10.20 69.20 1910 ---- ---- 59.90A 59.90A 60.60 -10.60 71.20 1915 ---- ---- 61.60A 61.60A 62.30 -10.90 73.20 1920 ---- ---- 63.40A 63.40A 64.10 -11.20 75.30 1925 ---- ---- 65.20A 65.20A 65.90 -11.50 77.40 1930 ---- ---- 67.00A 67.00A 67.70 -11.90 79.60 1935 ---- ---- 68.90A 68.90A 69.60 -12.20 81.80 1940 ---- ---- 70.90A 70.90A 71.50 -12.60 84.10 1945 ---- ---- 72.80A 72.80A 73.40 -13.00 86.40 1950 ---- ---- 74.90A 74.90A 75.40 -13.30 88.70 1955 ---- ---- 76.90A 76.90A 77.40 -13.70 91.10 1960 ---- ---- 79.00A 79.00A 79.50 -14.00 93.50 1965 ---- ---- 81.10A 81.10A 81.60 -14.40 96.00 1970 ---- ---- 83.30A 83.30A 83.70 -14.80 98.50 1975 ---- ---- 85.40A 85.40A 85.90 -15.20 101.10 21 21 1980 ---- ---- 87.70A 87.70A 88.10 -15.60 103.70 1985 ---- ---- 89.90A 89.90A 90.40 -15.90 106.30 1990 ---- ---- 92.20A 92.20A 92.70 -16.30 109.00 1995 ---- ---- 94.50A 94.50A 95.10 -16.60 111.70 2000 ---- ---- 96.90A 96.90A 97.50 -17.00 114.50 2005 ---- ---- 99.30A 99.30A 99.90 -17.40 117.30 2010 ---- ---- 101.80A 101.80A 102.40 -17.80 120.20 2015 ---- ---- 104.20A 104.20A 104.90 -18.20 123.10 2020 ---- ---- 106.80A 106.80A 107.40 -18.60 126.00 2025 ---- ---- 109.40A 109.40A 110.00 -18.90 128.90 20 20 2030 ---- ---- 112.00A 112.00A 112.60 -19.40 132.00 2035 ---- ---- 114.60A 114.60A 115.30 -19.70 135.00 2040 ---- ---- 117.30A 117.30A 118.00 -20.10 138.10 2045 ---- ---- 120.00A 120.00A 120.70 -20.50 141.20 2050 ---- ---- 122.70A 122.70A 123.50 -20.80 144.30 20 20 2055 ---- ---- 125.50A 125.50A 126.30 -21.20 147.50 2060 ---- ---- 128.30A 128.30A 129.20 -21.60 150.80 2065 ---- ---- 131.20A 131.20A 132.00 -22.00 154.00 2070 ---- ---- 134.00A 134.00A 134.90 -22.40 157.30 2075 ---- ---- 137.00A 137.00A 137.90 -22.70 160.60 2080 ---- ---- 139.90A 139.90A 140.90 -23.10 164.00 2085 ---- ---- 142.90A 142.90A 143.90 -23.50 167.40 2090 ---- ---- 145.90A 145.90A 146.90 -23.90 170.80 2095 ---- ---- 149.00A 149.00A 150.00 -24.30 174.30 2100 ---- ---- 152.10A 152.10A 153.10 -24.70 177.80 2105 ---- ---- 155.20A 155.20A 156.30 -25.00 181.30 2110 ---- ---- 158.40A 158.40A 159.40 -25.40 184.80 2115 ---- ---- 161.60A 161.60A 162.60 -25.80 188.40 2120 ---- ---- 164.80A 164.80A 165.90 -26.10 192.00 2125 ---- ---- 168.00A 168.00A 169.10 -26.50 195.60 2130 ---- ---- 171.30A 171.30A 172.40 -26.90 199.30 2135 ---- ---- 174.60A 174.60A 175.80 -27.10 202.90 2140 ---- ---- 177.90A 177.90A 179.10 -27.50 206.60 2145 ---- ---- 181.30A 181.30A 182.50 -27.90 210.40 2150 ---- ---- 184.70A 184.70A 185.90 -28.20 214.10 630 2155 ---- ---- 188.10A 188.10A 189.40 -28.50 217.90 2160 ---- ---- 191.60A 191.60A 192.80 -28.90 221.70 2165 ---- ---- 195.00A 195.00A 196.30 -29.20 225.50 2170 ---- ---- 198.50A 198.50A 199.80 -29.60 229.40 2175 ---- ---- 202.00A 202.00A 203.40 -29.80 233.20 2180 ---- ---- 205.60A 205.60A 207.00 -30.10 237.10 2185 ---- ---- 209.20A 209.20A 210.60 -30.40 241.00 2190 ---- ---- 212.80A 212.80A 214.20 -30.80 245.00 2195 ---- ---- 216.40A 216.40A 217.80 -31.10 248.90 2200 ---- ---- 220.00A 220.00A 221.50 -31.40 252.90 2205 ---- ---- 223.70A 223.70A 225.20 -31.70 256.90 2210 ---- ---- 227.40A 227.40A 228.90 -32.00 260.90 2215 ---- ---- 231.10A 231.10A 232.60 -32.30 264.90 2220 ---- ---- 234.80A 234.80A 236.40 -32.50 268.90 2225 ---- ---- 238.60A 238.60A 240.20 -32.80 273.00 2230 ---- ---- 242.30A 242.30A 244.00 -33.10 277.10 2235 ---- ---- 246.10A 246.10A 247.80 -33.40 281.20 2240 ---- ---- 249.90A 249.90A 251.60 -33.70 285.30 2245 ---- ---- 253.80A 253.80A 255.50 -33.90 289.40 2250 ---- ---- 257.60A 257.60A 259.40 -34.10 293.50 2255 ---- ---- 261.50A 261.50A 263.30 -34.40 297.70 2260 ---- ---- 265.40A 265.40A 267.20 -34.70 301.90 2265 ---- ---- 269.30A 269.30A 271.10 -35.00 306.10 2270 ---- ---- 273.20A 273.20A 275.10 -35.20 310.30 2275 ---- ---- 277.10A 277.10A 279.00 -35.50 314.50 2280 ---- ---- 281.10A 281.10A 283.00 -35.70 318.70 2285 ---- ---- 285.10A 285.10A 287.00 -36.00 323.00 2290 ---- ---- 289.10A 289.10A 291.00 -36.20 327.20 2295 ---- ---- 293.10A 293.10A 295.00 -36.50 331.50 2300 ---- ---- 297.10A 297.10A 299.10 -36.70 335.80 2305 ---- ---- 301.10A 301.10A 303.10 -37.00 340.10 2310 ---- ---- 305.20A 305.20A 307.20 -37.20 344.40 2315 ---- ---- 309.20A 309.20A 311.30 -37.50 348.80 2320 ---- ---- 313.30A 313.30A 315.40 -37.70 353.10 2325 ---- ---- 317.40A 317.40A 319.50 -38.00 357.50 2330 ---- ---- 321.50A 321.50A 323.60 -38.20 361.80 2335 ---- ---- 325.60A 325.60A 327.70 -38.50 366.20 2340 ---- ---- 329.70A 329.70A 331.90 -38.70 370.60 2345 ---- ---- 333.90A 333.90A 336.00 -39.00 375.00 2350 ---- ---- 338.00A 338.00A 340.20 -39.20 379.40 2355 ---- ---- 342.20A 342.20A 344.40 -39.40 383.80 2360 ---- ---- 346.40A 346.40A 348.60 -39.70 388.30 2365 ---- ---- 350.60A 350.60A 352.80 -39.90 392.70 2370 ---- ---- 354.80A 354.80A 357.00 -40.20 397.20 2375 ---- ---- 359.00A 359.00A 361.30 -40.30 401.60 2380 ---- ---- 363.20A 363.20A 365.50 -40.60 406.10 2385 ---- ---- 367.50A 367.50A 369.80 -40.80 410.60 2390 ---- ---- 371.70A 371.70A 374.00 -41.10 415.10 2395 ---- ---- 376.00A 376.00A 378.30 -41.30 419.60 2400 ---- ---- 380.30A 380.30A 382.60 -41.50 424.10 2410 ---- ---- 388.90A 388.90A 391.20 -41.90 433.10 2420 ---- ---- 397.50A 397.50A 399.90 -42.30 442.20 2425 ---- ---- 401.80A 401.80A 404.20 -42.50 446.70 2430 ---- ---- 406.20A 406.20A 408.60 -42.70 451.30 2440 ---- ---- 414.90A 414.90A 417.30 -43.10 460.40 2450 ---- ---- 423.60A 423.60A 426.10 -43.50 469.60 2460 ---- ---- 432.40A 432.40A 434.90 -43.90 478.80 2470 ---- ---- 441.20A 441.20A 443.70 -44.30 488.00 2475 ---- ---- 445.70A 445.70A 448.20 -44.40 492.60 2480 ---- ---- 450.10A 450.10A 452.60 -44.70 497.30 2490 ---- ---- 459.00A 459.00A 461.60 -45.00 506.60 2500 ---- ---- 467.90A 467.90A 470.50 -45.40 515.90 2525 ---- ---- 490.40A 490.40A 493.10 -46.20 539.30 2550 ---- ---- 513.00A 513.00A 515.80 -47.10 562.90 2575 ---- ---- 535.90A 535.90A 538.70 -48.00 586.70 2600 ---- ---- 558.90A 558.90A 561.80 -48.70 610.50 1 2625 ---- ---- 582.00A 582.00A 585.00 -49.60 634.60 2650 ---- ---- 605.30A 605.30A 608.40 -50.30 658.70 2675 ---- ---- 628.70A 628.70A 631.90 -51.10 683.00 2700 ---- ---- 652.20A 652.20A 655.60 -51.70 707.30 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .20 +.10 .10 975 ---- ---- ---- ---- .20 .00 .20 1000 ---- ---- ---- ---- .20 .00 .20 1025 ---- ---- ---- ---- .30 +.10 .20 1050 ---- ---- ---- ---- .30 .00 .30 1075 ---- ---- ---- ---- .40 +.10 .30 1100 ---- ---- ---- ---- .50 +.10 .40 1125 ---- ---- ---- ---- .60 +.10 .50 1130 ---- ---- ---- ---- .60 +.10 .50 1140 ---- ---- ---- ---- .60 +.10 .50 1150 ---- ---- ---- ---- .60 .00 .60 1160 ---- ---- ---- ---- .70 +.10 .60 1170 ---- ---- ---- ---- .70 +.10 .60 1175 ---- ---- ---- ---- .80 +.10 .70 1180 ---- ---- ---- ---- .80 +.10 .70 1190 ---- ---- ---- ---- .80 +.10 .70 1200 ---- ---- ---- ---- .90 +.10 .80 1210 ---- ---- ---- ---- .90 +.10 .80 1220 ---- ---- ---- ---- 1.00 +.10 .90 1225 ---- ---- ---- ---- 1.00 +.10 .90 1230 ---- ---- ---- ---- 1.00 +.10 .90 1235 ---- ---- ---- ---- 1.10 +.10 1.00 1240 ---- ---- ---- ---- 1.10 +.10 1.00 1245 ---- ---- ---- ---- 1.10 +.10 1.00 1250 ---- ---- ---- ---- 1.20 +.20 1.00 70 1255 ---- ---- ---- ---- 1.20 +.10 1.10 1260 ---- ---- ---- ---- 1.20 +.10 1.10 1265 ---- ---- ---- ---- 1.30 +.20 1.10 1270 ---- ---- ---- ---- 1.30 +.10 1.20 1275 ---- ---- ---- ---- 1.30 +.10 1.20 1280 ---- ---- ---- ---- 1.40 +.10 1.30 1285 ---- ---- ---- ---- 1.40 +.10 1.30 1290 ---- ---- ---- ---- 1.50 +.20 1.30 1295 ---- ---- ---- ---- 1.50 +.10 1.40 1300 ---- ---- ---- ---- 1.50 +.10 1.40 1305 ---- ---- ---- ---- 1.60 +.20 1.40 1310 ---- ---- ---- ---- 1.60 +.10 1.50 1315 ---- ---- ---- ---- 1.70 +.20 1.50 1320 ---- ---- ---- ---- 1.70 +.10 1.60 1325 ---- ---- ---- ---- 1.80 +.20 1.60 1330 ---- ---- ---- ---- 1.80 +.10 1.70 1335 ---- ---- ---- ---- 1.90 +.20 1.70 1340 ---- ---- ---- ---- 1.90 +.10 1.80 1345 ---- ---- ---- ---- 2.00 +.20 1.80 1350 ---- ---- ---- ---- 2.10 +.20 1.90 1355 ---- ---- ---- ---- 2.10 +.10 2.00 1360 ---- ---- ---- ---- 2.20 +.20 2.00 1365 ---- ---- ---- ---- 2.30 +.20 2.10 1370 ---- ---- ---- ---- 2.30 +.10 2.20 1375 ---- ---- ---- ---- 2.40 +.20 2.20 1380 ---- ---- ---- ---- 2.50 +.20 2.30 1385 ---- ---- ---- ---- 2.50 +.10 2.40 1390 ---- ---- ---- ---- 2.60 +.10 2.50 1395 ---- ---- ---- ---- 2.70 +.10 2.60 1400 ---- ---- ---- ---- 2.80 +.20 2.60 1405 ---- ---- ---- ---- 2.90 +.20 2.70 1410 ---- ---- ---- ---- 3.00 +.20 2.80 1415 ---- ---- 2.90A 2.90A 3.10 +.10 3.00 1420 ---- ---- 3.00A 3.00A 3.20 +.10 3.10 1425 ---- ---- 3.10A 3.10A 3.30 +.10 3.20 20 20 1430 ---- ---- 3.20A 3.20A 3.40 +.10 3.30 1435 ---- ---- 3.30A 3.30A 3.50 +.10 3.40 1440 ---- ---- 3.40A 3.40A 3.60 .00 3.60 1445 ---- ---- 3.50A 3.50A 3.80 +.10 3.70 1450 ---- ---- 3.70A 3.70A 3.90 +.10 3.80 1455 ---- ---- 3.80A 3.80A 4.00 .00 4.00 1460 ---- ---- 3.90A 3.90A 4.20 +.10 4.10 1465 ---- ---- 4.10A 4.10A 4.30 .00 4.30 1470 ---- ---- 4.20A 4.20A 4.50 .00 4.50 1475 ---- ---- 4.30A 4.30A 4.60 .00 4.60 1480 ---- ---- 4.50A 4.50A 4.80 .00 4.80 1485 ---- ---- 4.60A 4.60A 4.90 -.10 5.00 1490 ---- ---- 4.80A 4.80A 5.10 -.10 5.20 1495 ---- ---- 5.00A 5.00A 5.30 -.10 5.40 1500 5.00 5.50 5.00 5.40A 5.50 -.10 2 5.60 8 9 1505 ---- ---- 5.30A 5.30A 5.70 -.10 5.80 1510 ---- ---- 5.50A 5.50A 5.80 -.20 6.00 1515 ---- ---- 5.70A 5.70A 6.00 -.30 6.30 1520 ---- ---- 5.90A 5.90A 6.20 -.30 6.50 1525 ---- ---- 6.10A 6.10A 6.50 -.20 6.70 27 27 1530 ---- ---- 6.30A 6.30A 6.70 -.30 7.00 1535 ---- ---- 6.50A 6.50A 6.90 -.30 7.20 1540 ---- ---- 6.80A 6.80A 7.10 -.40 7.50 1545 ---- ---- 7.00A 7.00A 7.40 -.40 7.80 1550 ---- ---- 7.20A 7.20A 7.60 -.40 8.00 130 1555 ---- ---- 7.50A 7.50A 7.90 -.40 8.30 1560 ---- ---- 7.70A 7.70A 8.10 -.50 8.60 1565 ---- ---- 8.00A 8.00A 8.40 -.50 8.90 1570 ---- ---- 8.40A 8.40A 8.70 -.50 9.20 1575 ---- ---- 8.70A 8.70A 8.90 -.60 9.50 1580 ---- ---- 9.00A 9.00A 9.20 -.70 9.90 1585 ---- ---- 9.30A 9.30A 9.50 -.70 10.20 1590 ---- ---- 9.60A 9.60A 9.80 -.70 10.50 1595 ---- ---- 9.90A 9.90A 10.20 -.70 10.90 1600 ---- ---- 10.20A 10.20A 10.50 -.80 11.30 1605 ---- ---- 10.50A 10.50A 10.80 -.80 11.60 1610 ---- ---- 10.90A 10.90A 11.20 -.80 12.00 1615 ---- ---- 11.20A 11.20A 11.50 -.90 12.40 1620 ---- ---- 11.60A 11.60A 11.90 -.90 12.80 1625 ---- ---- 11.90A 11.90A 12.30 -1.00 13.30 1630 ---- ---- 12.30A 12.30A 12.70 -1.00 13.70 1635 ---- ---- 12.70A 12.70A 13.10 -1.00 14.10 1640 ---- ---- 13.10A 13.10A 13.50 -1.10 14.60 1645 ---- ---- 13.50A 13.50A 13.90 -1.20 15.10 1 1650 ---- ---- 13.90A 13.90A 14.40 -1.20 15.60 1655 ---- ---- 14.30A 14.30A 14.80 -1.30 16.10 1660 ---- ---- 14.80A 14.80A 15.30 -1.30 16.60 1665 ---- ---- 15.30A 15.30A 15.80 -1.40 17.20 1670 ---- ---- 15.70A 15.70A 16.30 -1.40 17.70 1675 ---- ---- 16.20A 16.20A 16.80 -1.50 18.30 25 250 1680 ---- ---- 16.70A 16.70A 17.30 -1.60 18.90 1685 ---- ---- 17.20A 17.20A 17.80 -1.70 19.50 1690 ---- ---- 17.80A 17.80A 18.40 -1.80 20.20 1695 ---- ---- 18.30A 18.30A 19.00 -1.80 20.80 1700 ---- ---- 18.90A 18.90A 19.50 -2.00 21.50 501 1705 ---- ---- 19.50A 19.50A 20.10 -2.10 22.20 1710 ---- ---- 20.10A 20.10A 20.80 -2.10 22.90 1715 ---- ---- 20.70A 20.70A 21.40 -2.20 23.60 1720 ---- ---- 21.30A 21.30A 22.10 -2.30 24.40 1725 ---- ---- 22.00A 22.00A 22.70 -2.50 25.20 1 1730 ---- ---- 22.70A 22.70A 23.40 -2.60 26.00 1735 ---- ---- 23.40A 23.40A 24.10 -2.70 26.80 1740 ---- ---- 24.10A 24.10A 24.90 -2.80 27.70 1745 ---- ---- 24.80A 24.80A 25.60 -3.00 28.60 1750 ---- ---- 25.60A 25.60A 26.40 -3.10 29.50 1 1755 ---- ---- 26.40A 26.40A 27.20 -3.20 30.40 1760 ---- ---- 27.20A 27.20A 28.00 -3.40 31.40 1765 ---- ---- 28.00A 28.00A 28.80 -3.60 32.40 1770 ---- ---- 28.90A 28.90A 29.70 -3.70 33.40 1775 ---- ---- 29.80A 29.80A 30.60 -3.90 34.50 1780 ---- ---- 30.70A 30.70A 31.50 -4.10 35.60 1785 ---- ---- 31.60A 31.60A 32.40 -4.30 36.70 1790 ---- ---- 32.60A 32.60A 33.30 -4.60 37.90 1795 ---- ---- 33.60A 33.60A 34.30 -4.80 39.10 1800 ---- ---- 34.60A 34.60A 35.30 -5.00 40.30 754 1805 ---- ---- 35.60A 35.60A 36.40 -5.10 41.50 1810 ---- ---- 36.70A 36.70A 37.40 -5.40 42.80 1 1815 ---- ---- 37.80A 37.80A 38.50 -5.60 44.10 1820 ---- ---- 38.90A 38.90A 39.60 -5.90 45.50 1825 ---- ---- 40.00A 40.00A 40.80 -6.10 46.90 155 1830 ---- ---- 41.20A 41.20A 42.00 -6.30 48.30 1835 ---- ---- 42.40A 42.40A 43.20 -6.50 49.70 1840 ---- ---- 43.70A 43.70A 44.40 -6.80 51.20 1845 ---- ---- 44.90A 44.90A 45.70 -7.10 52.80 1850 ---- ---- 46.30A 46.30A 47.00 -7.30 54.30 1855 ---- ---- 47.60A 47.60A 48.30 -7.60 55.90 1860 ---- ---- 49.00A 49.00A 49.70 -7.90 57.60 1865 ---- ---- 50.40A 50.40A 51.10 -8.20 59.30 1870 ---- ---- 51.80A 51.80A 52.50 -8.50 61.00 1875 ---- ---- 53.30A 53.30A 54.00 -8.80 62.80 1880 ---- ---- 54.80A 54.80A 55.50 -9.00 64.50 1885 ---- ---- 56.30A 56.30A 57.00 -9.40 66.40 1 1890 ---- ---- 57.90A 57.90A 58.60 -9.70 68.30 1895 ---- ---- 59.60A 59.60A 60.20 -10.00 70.20 1900 ---- ---- 61.20A 61.20A 61.90 -10.20 72.10 1905 ---- ---- 62.90A 62.90A 63.60 -10.50 74.10 1910 ---- ---- 64.60A 64.60A 65.30 -10.90 76.20 1915 ---- ---- 66.40A 66.40A 67.00 -11.20 78.20 1920 ---- ---- 68.20A 68.20A 68.80 -11.50 80.30 1925 ---- ---- 70.10A 70.10A 70.70 -11.80 82.50 1930 ---- ---- 71.90A 71.90A 72.50 -12.20 84.70 1935 ---- ---- 73.90A 73.90A 74.40 -12.50 86.90 1940 ---- ---- 75.80A 75.80A 76.40 -12.80 89.20 1945 ---- ---- 77.90A 77.90A 78.40 -13.10 91.50 1950 ---- ---- 79.90A 79.90A 80.40 -13.50 93.90 1955 ---- ---- 82.00A 82.00A 82.40 -13.90 96.30 1960 ---- ---- 84.10A 84.10A 84.50 -14.20 98.70 1965 87.80 87.80 86.30A 86.30A 86.70 -14.50 6 101.20 100 1970 ---- ---- 88.40A 88.40A 88.80 -14.90 103.70 1975 ---- ---- 90.60A 90.60A 91.00 -15.30 106.30 1980 ---- ---- 92.90A 92.90A 93.30 -15.60 108.90 1985 ---- ---- 95.10A 95.10A 95.60 -15.90 111.50 1 1990 ---- ---- 97.40A 97.40A 97.90 -16.30 114.20 1995 ---- ---- 99.70A 99.70A 100.30 -16.60 116.90 2000 ---- ---- 102.10A 102.10A 102.70 -17.00 119.70 319 2005 ---- ---- 104.60A 104.60A 105.10 -17.40 122.50 2010 ---- ---- 107.00A 107.00A 107.60 -17.70 125.30 15 2015 ---- ---- 109.50A 109.50A 110.10 -18.10 128.20 2020 ---- ---- 112.00A 112.00A 112.60 -18.50 131.10 2025 ---- ---- 114.60A 114.60A 115.20 -18.90 134.10 2030 ---- ---- 117.20A 117.20A 117.90 -19.20 137.10 2035 ---- ---- 119.90A 119.90A 120.50 -19.60 140.10 2040 ---- ---- 122.50A 122.50A 123.20 -20.00 143.20 2045 ---- ---- 125.30A 125.30A 125.90 -20.40 146.30 2050 ---- ---- 128.00A 128.00A 128.70 -20.70 5 149.40 19 70 2055 ---- ---- 130.80A 130.80A 131.50 -21.10 152.60 2060 ---- ---- 133.60A 133.60A 134.40 -21.40 155.80 2065 ---- ---- 136.40A 136.40A 137.20 -21.80 159.00 2070 ---- ---- 139.30A 139.30A 140.10 -22.20 162.30 2075 ---- ---- 142.30A 142.30A 143.10 -22.50 165.60 2080 ---- ---- 145.20A 145.20A 146.00 -23.00 169.00 2085 ---- ---- 148.20A 148.20A 149.00 -23.30 172.30 2090 ---- ---- 151.20A 151.20A 152.10 -23.60 175.70 2095 ---- ---- 154.20A 154.20A 155.20 -23.90 179.10 2100 ---- ---- 157.30A 157.30A 158.30 -24.30 182.60 201 2105 ---- ---- 160.40A 160.40A 161.40 -24.70 186.10 2110 ---- ---- 163.60A 163.60A 164.60 -25.00 189.60 2115 ---- ---- 166.80A 166.80A 167.80 -25.30 193.10 2120 ---- ---- 170.00A 170.00A 171.00 -25.70 196.70 2125 ---- ---- 173.20A 173.20A 174.20 -26.10 200.30 2130 ---- ---- 176.40A 176.40A 177.50 -26.40 203.90 2135 ---- ---- 179.70A 179.70A 180.80 -26.80 207.60 2140 ---- ---- 183.00A 183.00A 184.20 -27.10 211.30 2145 ---- ---- 186.40A 186.40A 187.50 -27.50 215.00 2150 ---- ---- 189.80A 189.80A 190.90 -27.80 218.70 600 2155 ---- ---- 193.20A 193.20A 194.30 -28.10 222.40 2160 ---- ---- 196.60A 196.60A 197.80 -28.40 226.20 2165 ---- ---- 200.00A 200.00A 201.30 -28.70 230.00 2170 ---- ---- 203.50A 203.50A 204.80 -29.00 233.80 2175 ---- ---- 207.00A 207.00A 208.30 -29.30 237.60 2180 ---- ---- 210.50A 210.50A 211.80 -29.70 241.50 2185 ---- ---- 214.10A 214.10A 215.40 -30.00 245.40 2190 ---- ---- 217.60A 217.60A 219.00 -30.20 249.20 2195 ---- ---- 221.20A 221.20A 222.60 -30.60 253.20 2200 ---- ---- 224.90A 224.90A 226.30 -30.80 257.10 2205 ---- ---- 228.50A 228.50A 229.90 -31.20 261.10 2210 ---- ---- 232.20A 232.20A 233.60 -31.40 265.00 2215 ---- ---- 235.80A 235.80A 237.30 -31.70 269.00 2220 ---- ---- 239.60A 239.60A 241.10 -31.90 273.00 2225 ---- ---- 243.30A 243.30A 244.80 -32.20 277.00 2230 ---- ---- 247.00A 247.00A 248.60 -32.50 281.10 2235 ---- ---- 250.80A 250.80A 252.40 -32.70 285.10 2240 ---- ---- 254.60A 254.60A 256.20 -33.00 289.20 2245 ---- ---- 258.40A 258.40A 260.00 -33.30 293.30 2250 ---- ---- 262.20A 262.20A 263.80 -33.60 297.40 2255 ---- ---- 266.00A 266.00A 267.70 -33.80 301.50 2260 ---- ---- 269.90A 269.90A 271.60 -34.10 305.70 2265 ---- ---- 273.80A 273.80A 275.50 -34.30 309.80 2270 ---- ---- 277.70A 277.70A 279.40 -34.60 314.00 2275 ---- ---- 281.60A 281.60A 283.30 -34.90 318.20 2280 ---- ---- 285.50A 285.50A 287.30 -35.10 322.40 2285 ---- ---- 289.40A 289.40A 291.20 -35.40 326.60 2290 ---- ---- 293.40A 293.40A 295.20 -35.60 330.80 2295 ---- ---- 297.40A 297.40A 299.20 -35.80 335.00 2300 ---- ---- 301.40A 301.40A 303.20 -36.10 339.30 2305 ---- ---- 305.40A 305.40A 307.20 -36.40 343.60 2310 ---- ---- 309.40A 309.40A 311.30 -36.50 347.80 2315 ---- ---- 313.40A 313.40A 315.30 -36.80 352.10 2320 ---- ---- 317.50A 317.50A 319.40 -37.00 356.40 2325 ---- ---- 321.50A 321.50A 323.50 -37.20 360.70 2330 ---- ---- 325.60A 325.60A 327.60 -37.50 365.10 2335 ---- ---- 329.70A 329.70A 331.70 -37.70 369.40 2340 ---- ---- 333.80A 333.80A 335.80 -38.00 373.80 2345 ---- ---- 337.90A 337.90A 339.90 -38.20 378.10 2350 ---- ---- 342.00A 342.00A 344.10 -38.40 382.50 2355 ---- ---- 346.20A 346.20A 348.20 -38.70 386.90 2360 ---- ---- 350.30A 350.30A 352.40 -38.90 391.30 2365 ---- ---- 354.50A 354.50A 356.60 -39.10 395.70 2370 ---- ---- 358.70A 358.70A 360.80 -39.30 400.10 2375 ---- ---- 362.90A 362.90A 365.00 -39.50 404.50 2380 ---- ---- 367.10A 367.10A 369.20 -39.70 408.90 2385 ---- ---- 371.30A 371.30A 373.40 -40.00 413.40 2390 ---- ---- 375.50A 375.50A 377.60 -40.20 417.80 2395 ---- ---- 379.70A 379.70A 381.90 -40.40 422.30 2400 ---- ---- 384.00A 384.00A 386.10 -40.70 426.80 2410 ---- ---- 392.50A 392.50A 394.70 -41.10 435.80 2420 ---- ---- 401.10A 401.10A 403.30 -41.50 444.80 2425 ---- ---- 405.40A 405.40A 407.60 -41.70 449.30 2430 ---- ---- 409.70A 409.70A 411.90 -41.90 453.80 2440 ---- ---- 418.30A 418.30A 420.60 -42.30 462.90 2450 ---- ---- 427.00A 427.00A 429.30 -42.70 472.00 2460 ---- ---- 435.70A 435.70A 438.10 -43.00 481.10 2470 ---- ---- 444.50A 444.50A 446.80 -43.50 490.30 2475 ---- ---- 448.90A 448.90A 451.20 -43.70 494.90 2480 ---- ---- 453.30A 453.30A 455.70 -43.80 499.50 2490 ---- ---- 462.20A 462.20A 464.50 -44.20 508.70 2500 ---- ---- 471.00A 471.00A 473.40 -44.60 518.00 2525 ---- ---- 493.30A 493.30A 495.80 -45.40 541.20 2550 ---- ---- 515.80A 515.80A 518.30 -46.30 564.60 2575 ---- ---- 538.40A 538.40A 541.00 -47.20 588.20 2600 ---- ---- 561.30A 561.30A 563.90 -48.00 611.90 2625 ---- ---- 584.30A 584.30A 586.90 -48.80 635.70 2650 ---- ---- 607.40A 607.40A 610.10 -49.60 659.70 2675 ---- ---- 630.80A 630.80A 633.50 -50.30 683.80 1 2700 ---- ---- 654.10A 654.10A 656.90 -51.10 708.00 1 3000 ---- ---- 943.30A 943.30A 946.80 -58.60 1005.40 3450 ---- ---- ---- ---- 1396.10 -59.30 1455.40 3475 ---- ---- ---- ---- 1421.10 -59.30 1480.40 3500 ---- ---- ---- ---- 1446.10 -59.30 1505.40 4000 ---- ---- ---- ---- 1946.10 -59.30 2005.40 5000 ---- ---- ---- ---- 2946.10 -59.30 3005.40 10000 ---- ---- ---- ---- 7946.10 -59.30 8005.40 OG JAN25 Gold Option PUT 1475 ---- ---- ---- ---- 4.10 -1.90 6.00 1500 ---- ---- ---- ---- 5.00 -2.20 7.20 1525 ---- ---- ---- ---- 6.00 -2.70 8.70 1550 ---- ---- ---- ---- 7.20 -3.10 10.30 1575 ---- ---- ---- ---- 8.60 -3.60 12.20 1600 ---- ---- ---- ---- 10.20 -4.10 14.30 1625 ---- ---- ---- ---- 12.00 -4.80 16.80 1650 ---- ---- ---- ---- 14.10 -5.50 19.60 1660 ---- ---- ---- ---- 15.00 -5.80 20.80 1670 ---- ---- ---- ---- 16.00 -6.10 22.10 1675 ---- ---- ---- ---- 16.50 -6.30 22.80 1680 ---- ---- ---- ---- 17.00 -6.50 23.50 1690 ---- ---- ---- ---- 18.10 -6.80 24.90 1700 ---- ---- ---- ---- 19.20 -7.20 26.40 1710 ---- ---- ---- ---- 20.40 -7.50 27.90 1720 ---- ---- ---- ---- 21.60 -7.90 29.50 1725 ---- ---- ---- ---- 22.30 -8.10 30.40 1730 ---- ---- ---- ---- 22.90 -8.30 31.20 1740 ---- ---- ---- ---- 24.30 -8.70 33.00 1750 ---- ---- ---- ---- 25.70 -9.10 34.80 1755 ---- ---- ---- ---- 26.40 -9.40 35.80 1760 ---- ---- ---- ---- 27.20 -9.60 36.80 1765 ---- ---- ---- ---- 28.00 -9.80 37.80 1770 ---- ---- ---- ---- 28.80 -10.00 38.80 1775 ---- ---- ---- ---- 29.60 -10.20 39.80 1780 ---- ---- ---- ---- 30.40 -10.50 40.90 1785 ---- ---- ---- ---- 31.20 -10.70 41.90 1790 ---- ---- ---- ---- 32.10 -10.90 43.00 1795 ---- ---- ---- ---- 33.00 -11.20 44.20 1800 ---- ---- ---- ---- 33.90 -11.40 45.30 1805 ---- ---- ---- ---- 34.80 -11.70 46.50 1810 ---- ---- ---- ---- 35.70 -12.00 47.70 1815 ---- ---- ---- ---- 36.70 -12.20 48.90 1820 ---- ---- ---- ---- 37.70 -12.40 50.10 1825 ---- ---- ---- ---- 38.70 -12.70 51.40 1830 ---- ---- ---- ---- 39.70 -13.00 52.70 1835 ---- ---- ---- ---- 40.70 -13.30 54.00 1840 ---- ---- ---- ---- 41.80 -13.50 55.30 1845 ---- ---- ---- ---- 42.90 -13.80 56.70 1850 ---- ---- ---- ---- 44.00 -14.10 58.10 1855 ---- ---- ---- ---- 45.20 -14.30 59.50 1860 ---- ---- ---- ---- 46.30 -14.70 61.00 1865 ---- ---- ---- ---- 47.50 -15.00 62.50 1870 ---- ---- ---- ---- 48.80 -15.20 64.00 1875 ---- ---- ---- ---- 50.00 -15.60 65.60 1880 ---- ---- ---- ---- 51.30 -15.90 67.20 1885 ---- ---- ---- ---- 52.60 -16.20 68.80 1890 ---- ---- ---- ---- 54.00 -16.40 70.40 1895 ---- ---- ---- ---- 55.40 -16.70 72.10 1900 ---- ---- ---- ---- 56.80 -17.10 73.90 1905 ---- ---- ---- ---- 58.20 -17.50 75.70 1910 ---- ---- ---- ---- 59.70 -17.80 77.50 1915 ---- ---- ---- ---- 61.30 -18.00 79.30 1920 ---- ---- ---- ---- 62.80 -18.40 81.20 1925 ---- ---- ---- ---- 64.40 -18.80 83.20 1930 ---- ---- ---- ---- 66.10 -19.00 85.10 1935 ---- ---- ---- ---- 67.80 -19.40 87.20 1940 ---- ---- ---- ---- 69.50 -19.70 89.20 1945 ---- ---- ---- ---- 71.20 -20.10 91.30 1950 ---- ---- ---- ---- 73.00 -20.40 93.40 1955 ---- ---- ---- ---- 74.80 -20.80 95.60 1960 ---- ---- ---- ---- 76.70 -21.10 97.80 1965 ---- ---- ---- ---- 78.50 -21.50 100.00 1970 ---- ---- ---- ---- 80.50 -21.80 102.30 1975 ---- ---- ---- ---- 82.40 -22.20 104.60 1980 ---- ---- ---- ---- 84.40 -22.50 106.90 1985 ---- ---- ---- ---- 86.40 -22.80 109.20 1990 ---- ---- ---- ---- 88.40 -23.20 111.60 1995 ---- ---- ---- ---- 90.50 -23.60 114.10 2000 ---- ---- ---- ---- 92.60 -23.90 116.50 2005 ---- ---- ---- ---- 94.80 -24.20 119.00 2010 ---- ---- ---- ---- 97.00 -24.60 121.60 2015 ---- ---- ---- ---- 99.20 -25.00 124.20 2020 ---- ---- ---- ---- 101.50 -25.30 126.80 2025 ---- ---- ---- ---- 103.80 -25.60 129.40 2030 ---- ---- ---- ---- 106.10 -26.00 132.10 2035 ---- ---- ---- ---- 108.50 -26.40 134.90 2040 ---- ---- ---- ---- 110.90 -26.70 137.60 2045 ---- ---- ---- ---- 113.30 -27.10 140.40 2050 ---- ---- ---- ---- 115.80 -27.50 143.30 2055 ---- ---- ---- ---- 118.40 -27.80 146.20 2060 ---- ---- ---- ---- 121.00 -28.10 149.10 2065 ---- ---- ---- ---- 123.60 -28.50 152.10 2070 ---- ---- ---- ---- 126.20 -28.90 155.10 2075 ---- ---- ---- ---- 128.90 -29.20 158.10 2080 ---- ---- ---- ---- 131.70 -29.50 161.20 2085 ---- ---- ---- ---- 134.50 -29.90 164.40 2090 ---- ---- ---- ---- 137.30 -30.20 167.50 2095 ---- ---- ---- ---- 140.20 -30.60 170.80 2100 ---- ---- ---- ---- 143.10 -30.90 174.00 2105 ---- ---- ---- ---- 146.10 -31.20 177.30 2110 ---- ---- ---- ---- 149.10 -31.50 180.60 2115 ---- ---- ---- ---- 152.20 -31.80 184.00 2120 ---- ---- ---- ---- 155.20 -32.20 187.40 2125 ---- ---- ---- ---- 158.40 -32.50 190.90 2130 ---- ---- ---- ---- 161.50 -32.80 194.30 2135 ---- ---- ---- ---- 164.70 -33.20 197.90 2140 ---- ---- ---- ---- 168.00 -33.40 201.40 2145 ---- ---- ---- ---- 171.20 -33.80 205.00 2150 ---- ---- ---- ---- 174.50 -34.10 208.60 2155 ---- ---- ---- ---- 177.90 -34.30 212.20 2160 ---- ---- ---- ---- 181.20 -34.70 215.90 2165 ---- ---- ---- ---- 184.60 -35.00 219.60 2170 ---- ---- ---- ---- 188.00 -35.30 223.30 2175 ---- ---- ---- ---- 191.50 -35.50 227.00 2180 ---- ---- ---- ---- 195.00 -35.80 230.80 2185 ---- ---- ---- ---- 198.50 -36.10 234.60 2190 ---- ---- ---- ---- 202.00 -36.40 238.40 2195 ---- ---- ---- ---- 205.60 -36.60 242.20 2200 ---- ---- ---- ---- 209.10 -37.00 246.10 2205 ---- ---- ---- ---- 212.70 -37.20 249.90 2210 ---- ---- ---- ---- 216.40 -37.40 253.80 2215 ---- ---- ---- ---- 220.00 -37.70 257.70 2220 ---- ---- ---- ---- 223.70 -38.00 261.70 2225 ---- ---- ---- ---- 227.30 -38.30 265.60 2230 ---- ---- ---- ---- 231.00 -38.60 269.60 2235 ---- ---- ---- ---- 234.80 -38.70 273.50 2240 ---- ---- ---- ---- 238.50 -39.00 277.50 2245 ---- ---- ---- ---- 242.30 -39.20 281.50 2250 ---- ---- ---- ---- 246.10 -39.50 285.60 2255 ---- ---- ---- ---- 249.90 -39.70 289.60 2260 ---- ---- ---- ---- 253.70 -40.00 293.70 2265 ---- ---- ---- ---- 257.50 -40.20 297.70 2270 ---- ---- ---- ---- 261.40 -40.40 301.80 2275 ---- ---- ---- ---- 265.20 -40.70 305.90 2280 ---- ---- ---- ---- 269.10 -41.00 310.10 2285 ---- ---- ---- ---- 273.10 -41.10 314.20 2290 ---- ---- ---- ---- 277.00 -41.30 318.30 2295 ---- ---- ---- ---- 280.90 -41.60 322.50 2300 ---- ---- ---- ---- 284.90 -41.80 326.70 2305 ---- ---- ---- ---- 288.90 -42.00 330.90 2310 ---- ---- ---- ---- 292.90 -42.20 335.10 2315 ---- ---- ---- ---- 296.90 -42.40 339.30 2320 ---- ---- ---- ---- 300.90 -42.70 343.60 2325 ---- ---- ---- ---- 304.90 -42.90 347.80 2330 ---- ---- ---- ---- 309.00 -43.10 352.10 2335 ---- ---- ---- ---- 313.10 -43.20 356.30 2340 ---- ---- ---- ---- 317.20 -43.40 360.60 2345 ---- ---- ---- ---- 321.30 -43.60 364.90 2350 ---- ---- ---- ---- 325.40 -43.80 369.20 2355 ---- ---- ---- ---- 329.50 -44.10 373.60 2360 ---- ---- ---- ---- 333.70 -44.20 377.90 2365 ---- ---- ---- ---- 337.80 -44.50 382.30 2370 ---- ---- ---- ---- 342.00 -44.60 386.60 2375 ---- ---- ---- ---- 346.20 -44.80 391.00 2380 ---- ---- ---- ---- 350.40 -45.00 395.40 2385 ---- ---- ---- ---- 354.60 -45.20 399.80 2390 ---- ---- ---- ---- 358.80 -45.40 404.20 2395 ---- ---- ---- ---- 363.00 -45.60 408.60 2400 ---- ---- ---- ---- 367.30 -45.70 413.00 2405 ---- ---- ---- ---- 371.60 -45.80 417.40 2410 ---- ---- ---- ---- 375.80 -46.10 421.90 2420 ---- ---- ---- ---- 384.40 -46.40 430.80 2425 ---- ---- ---- ---- 388.70 -46.60 435.30 2430 ---- ---- ---- ---- 393.00 -46.80 439.80 2440 ---- ---- ---- ---- 401.70 -47.00 448.70 2450 ---- ---- ---- ---- 410.40 -47.40 457.80 2460 ---- ---- ---- ---- 419.20 -47.60 466.80 2470 ---- ---- ---- ---- 427.90 -48.00 475.90 2475 ---- ---- ---- ---- 432.40 -48.10 480.50 2480 ---- ---- ---- ---- 436.80 -48.20 485.00 2490 ---- ---- ---- ---- 445.60 -48.60 494.20 2500 ---- ---- ---- ---- 454.50 -48.90 503.40 2510 ---- ---- ---- ---- 463.50 -49.10 512.60 2525 ---- ---- ---- ---- 476.90 -49.60 526.50 2550 ---- ---- ---- ---- 499.50 -50.20 549.70 2575 ---- ---- ---- ---- 522.30 -50.90 573.20 2600 ---- ---- ---- ---- 545.30 -51.40 596.70 2625 ---- ---- ---- ---- 568.40 -52.00 620.40 2650 ---- ---- ---- ---- 591.70 -52.60 644.30 2675 ---- ---- ---- ---- 615.20 -53.00 668.20 2700 ---- ---- ---- ---- 638.70 -53.60 692.30 OG FEB25 Gold Option PUT 1475 ---- ---- ---- ---- 4.90 -2.10 7.00 1500 ---- ---- ---- ---- 5.90 -2.40 8.30 1525 ---- ---- ---- ---- 7.00 -2.90 9.90 1550 ---- ---- ---- ---- 8.30 -3.40 11.70 1575 ---- ---- ---- ---- 9.80 -3.90 13.70 1600 ---- ---- ---- ---- 11.60 -4.50 16.10 1625 ---- ---- ---- ---- 13.60 -5.10 18.70 1650 ---- ---- ---- ---- 15.80 -5.90 21.70 1660 ---- ---- ---- ---- 16.80 -6.20 23.00 1670 ---- ---- ---- ---- 17.80 -6.50 24.30 1675 ---- ---- ---- ---- 18.40 -6.60 25.00 1680 ---- ---- ---- ---- 18.90 -6.80 25.70 1690 ---- ---- ---- ---- 20.10 -7.10 27.20 1700 ---- ---- ---- ---- 21.30 -7.50 28.80 1710 ---- ---- ---- ---- 22.50 -7.90 30.40 1720 ---- ---- ---- ---- 23.80 -8.30 32.10 1725 ---- ---- ---- ---- 24.50 -8.50 33.00 1730 ---- ---- ---- ---- 25.20 -8.70 33.90 1740 ---- ---- ---- ---- 26.60 -9.10 35.70 1750 ---- ---- ---- ---- 28.10 -9.50 37.60 1755 ---- ---- ---- ---- 28.90 -9.70 38.60 1760 ---- ---- ---- ---- 29.70 -9.90 39.60 1765 ---- ---- ---- ---- 30.50 -10.10 40.60 1770 ---- ---- ---- ---- 31.30 -10.40 41.70 1775 ---- ---- ---- ---- 32.20 -10.60 42.80 1780 ---- ---- ---- ---- 33.00 -10.80 43.80 1785 ---- ---- ---- ---- 33.90 -11.10 45.00 1790 ---- ---- ---- ---- 34.80 -11.30 46.10 1795 ---- ---- ---- ---- 35.70 -11.60 47.30 1800 ---- ---- ---- ---- 36.70 -11.70 48.40 1805 ---- ---- ---- ---- 37.60 -12.00 49.60 1810 ---- ---- ---- ---- 38.60 -12.30 50.90 1815 ---- ---- ---- ---- 39.60 -12.50 52.10 1820 ---- ---- ---- ---- 40.60 -12.80 53.40 1825 ---- ---- ---- ---- 41.60 -13.10 54.70 1830 ---- ---- ---- ---- 42.70 -13.30 56.00 1835 ---- ---- ---- ---- 43.80 -13.50 57.30 1840 ---- ---- ---- ---- 44.90 -13.80 58.70 1845 ---- ---- ---- ---- 46.00 -14.10 60.10 1850 ---- ---- ---- ---- 47.10 -14.40 61.50 1855 ---- ---- ---- ---- 48.30 -14.70 63.00 1860 ---- ---- ---- ---- 49.50 -14.90 64.40 1865 ---- ---- ---- ---- 50.80 -15.20 66.00 1870 ---- ---- ---- ---- 52.00 -15.50 67.50 1875 ---- ---- ---- ---- 53.30 -15.80 69.10 1880 ---- ---- ---- ---- 54.60 -16.10 70.70 1885 ---- ---- ---- ---- 56.00 -16.30 72.30 1890 ---- ---- ---- ---- 57.30 -16.70 74.00 1895 ---- ---- ---- ---- 58.70 -17.00 75.70 1900 ---- ---- ---- ---- 60.20 -17.30 77.50 1905 ---- ---- ---- ---- 61.70 -17.60 79.30 1910 ---- ---- ---- ---- 63.20 -17.90 81.10 1915 ---- ---- ---- ---- 64.70 -18.30 83.00 1920 ---- ---- ---- ---- 66.30 -18.60 84.90 1925 ---- ---- ---- ---- 67.90 -18.90 86.80 1930 ---- ---- ---- ---- 69.60 -19.20 88.80 1935 ---- ---- ---- ---- 71.30 -19.50 90.80 1940 ---- ---- ---- ---- 73.00 -19.90 92.90 1945 ---- ---- ---- ---- 74.80 -20.20 95.00 1950 ---- ---- ---- ---- 76.60 -20.50 97.10 1955 ---- ---- ---- ---- 78.40 -20.80 99.20 1960 ---- ---- ---- ---- 80.30 -21.10 101.40 1965 ---- ---- ---- ---- 82.20 -21.50 103.70 1970 ---- ---- ---- ---- 84.10 -21.90 106.00 1975 ---- ---- ---- ---- 86.10 -22.20 108.30 1980 ---- ---- ---- ---- 88.10 -22.50 110.60 1985 ---- ---- ---- ---- 90.10 -22.90 113.00 1990 ---- ---- ---- ---- 92.20 -23.20 115.40 1995 ---- ---- ---- ---- 94.30 -23.50 117.80 2000 ---- ---- ---- ---- 96.40 -23.90 120.30 2005 ---- ---- ---- ---- 98.60 -24.30 122.90 2010 ---- ---- ---- ---- 100.80 -24.60 125.40 2015 ---- ---- ---- ---- 103.10 -24.90 128.00 2020 ---- ---- ---- ---- 105.40 -25.20 130.60 2025 ---- ---- ---- ---- 107.70 -25.60 133.30 2030 ---- ---- ---- ---- 110.10 -25.90 136.00 2035 ---- ---- ---- ---- 112.50 -26.30 138.80 2040 ---- ---- ---- ---- 114.90 -26.70 141.60 2045 ---- ---- ---- ---- 117.40 -27.00 144.40 2050 ---- ---- ---- ---- 120.00 -27.30 147.30 2055 ---- ---- ---- ---- 122.50 -27.70 150.20 2060 ---- ---- ---- ---- 125.10 -28.00 153.10 2065 ---- ---- ---- ---- 127.80 -28.30 156.10 2070 ---- ---- ---- ---- 130.50 -28.60 159.10 2075 ---- ---- ---- ---- 133.20 -29.00 162.20 2080 ---- ---- ---- ---- 135.90 -29.30 165.20 2085 ---- ---- ---- ---- 138.70 -29.70 168.40 2090 ---- ---- ---- ---- 141.60 -30.00 171.60 2095 ---- ---- ---- ---- 144.50 -30.30 174.80 2100 ---- ---- ---- ---- 147.40 -30.60 178.00 2105 ---- ---- ---- ---- 150.40 -30.90 181.30 2110 ---- ---- ---- ---- 153.40 -31.20 184.60 2115 ---- ---- ---- ---- 156.40 -31.60 188.00 2120 ---- ---- ---- ---- 159.50 -31.90 191.40 2125 ---- ---- ---- ---- 162.60 -32.20 194.80 2130 ---- ---- ---- ---- 165.70 -32.50 198.20 2135 ---- ---- ---- ---- 168.90 -32.80 201.70 2140 ---- ---- ---- ---- 172.10 -33.10 205.20 2145 ---- ---- ---- ---- 175.40 -33.40 208.80 2150 ---- ---- ---- ---- 178.70 -33.70 212.40 2155 ---- ---- ---- ---- 182.00 -34.00 216.00 2160 ---- ---- ---- ---- 185.30 -34.30 219.60 2165 ---- ---- ---- ---- 188.70 -34.60 223.30 2170 ---- ---- ---- ---- 192.10 -34.80 226.90 2175 ---- ---- ---- ---- 195.50 -35.10 230.60 2180 ---- ---- ---- ---- 199.00 -35.40 234.40 2185 ---- ---- ---- ---- 202.40 -35.70 238.10 2190 ---- ---- ---- ---- 206.00 -35.90 241.90 2195 ---- ---- ---- ---- 209.50 -36.20 245.70 2200 ---- ---- ---- ---- 213.00 -36.50 249.50 2205 ---- ---- ---- ---- 216.60 -36.80 253.40 2210 ---- ---- ---- ---- 220.20 -37.00 257.20 2215 ---- ---- ---- ---- 223.80 -37.30 261.10 2220 ---- ---- ---- ---- 227.50 -37.50 265.00 2225 ---- ---- ---- ---- 231.20 -37.70 268.90 2230 ---- ---- ---- ---- 234.80 -38.10 272.90 2235 ---- ---- ---- ---- 238.50 -38.30 276.80 2240 ---- ---- ---- ---- 242.30 -38.50 280.80 2245 ---- ---- ---- ---- 246.00 -38.80 284.80 2250 ---- ---- ---- ---- 249.80 -39.00 288.80 2255 ---- ---- ---- ---- 253.60 -39.20 292.80 2260 ---- ---- ---- ---- 257.40 -39.50 296.90 2265 ---- ---- ---- ---- 261.20 -39.70 300.90 2270 ---- ---- ---- ---- 265.10 -39.90 305.00 2275 ---- ---- ---- ---- 268.90 -40.20 309.10 2280 ---- ---- ---- ---- 272.80 -40.40 313.20 2285 ---- ---- ---- ---- 276.70 -40.60 317.30 2290 ---- ---- ---- ---- 280.60 -40.80 321.40 2295 ---- ---- ---- ---- 284.50 -41.10 325.60 2300 ---- ---- ---- ---- 288.50 -41.30 329.80 2305 ---- ---- ---- ---- 292.40 -41.50 333.90 2310 ---- ---- ---- ---- 296.40 -41.70 338.10 2315 ---- ---- ---- ---- 300.40 -41.90 342.30 2320 ---- ---- ---- ---- 304.40 -42.10 346.50 2325 ---- ---- ---- ---- 308.50 -42.30 350.80 2330 ---- ---- ---- ---- 312.50 -42.50 355.00 2335 ---- ---- ---- ---- 316.60 -42.70 359.30 2340 ---- ---- ---- ---- 320.60 -42.90 363.50 2345 ---- ---- ---- ---- 324.70 -43.10 367.80 2350 ---- ---- ---- ---- 328.80 -43.30 372.10 2360 ---- ---- ---- ---- 337.10 -43.60 380.70 2370 ---- ---- ---- ---- 345.40 -44.00 389.40 2375 ---- ---- ---- ---- 349.50 -44.20 393.70 2380 ---- ---- ---- ---- 353.70 -44.40 398.10 2390 ---- ---- ---- ---- 362.10 -44.80 406.90 2400 ---- ---- ---- ---- 370.50 -45.20 415.70 2410 ---- ---- ---- ---- 379.00 -45.50 424.50 2420 ---- ---- ---- ---- 387.60 -45.80 433.40 2425 ---- ---- ---- ---- 391.90 -45.90 437.80 2430 ---- ---- ---- ---- 396.20 -46.10 442.30 2440 ---- ---- ---- ---- 404.80 -46.40 451.20 2450 ---- ---- ---- ---- 413.50 -46.70 460.20 2475 ---- ---- ---- ---- 435.30 -47.50 482.80 2500 ---- ---- ---- ---- 457.40 -48.20 505.60 2525 ---- ---- ---- ---- 479.70 -48.90 528.60 2550 ---- ---- ---- ---- 502.20 -49.50 551.70 2575 ---- ---- ---- ---- 524.80 -50.20 575.00 2600 ---- ---- ---- ---- 547.70 -50.80 598.50 2625 ---- ---- ---- ---- 570.70 -51.40 622.10 OG MAR25 Gold Option PUT 1500 ---- ---- ---- ---- 6.40 -2.50 8.90 1525 ---- ---- ---- ---- 7.50 -3.00 10.50 1550 ---- ---- ---- ---- 8.90 -3.40 12.30 1575 ---- ---- ---- ---- 10.40 -3.90 14.30 1600 ---- ---- ---- ---- 12.20 -4.50 16.70 1625 ---- ---- ---- ---- 14.20 -5.10 19.30 1650 ---- ---- ---- ---- 16.50 -5.80 22.30 1675 ---- ---- ---- ---- 19.10 -6.50 25.60 1680 ---- ---- ---- ---- 19.60 -6.70 26.30 1690 ---- ---- ---- ---- 20.70 -7.10 27.80 1700 ---- ---- ---- ---- 21.90 -7.40 29.30 1710 ---- ---- ---- ---- 23.20 -7.70 30.90 1720 ---- ---- ---- ---- 24.50 -8.10 32.60 1725 ---- ---- ---- ---- 25.20 -8.20 33.40 1730 ---- ---- ---- ---- 25.80 -8.50 34.30 1740 ---- ---- ---- ---- 27.30 -8.80 36.10 1750 ---- ---- ---- ---- 28.70 -9.30 38.00 1760 ---- ---- ---- ---- 30.30 -9.60 39.90 1770 ---- ---- ---- ---- 31.90 -10.10 42.00 1775 ---- ---- ---- ---- 32.70 -10.30 43.00 1780 ---- ---- ---- ---- 33.60 -10.50 44.10 1785 ---- ---- ---- ---- 34.40 -10.80 45.20 1790 ---- ---- ---- ---- 35.30 -11.00 46.30 1795 ---- ---- ---- ---- 36.20 -11.20 47.40 1800 ---- ---- ---- ---- 37.10 -11.40 48.50 1805 ---- ---- ---- ---- 38.10 -11.60 49.70 1810 ---- ---- ---- ---- 39.00 -11.90 50.90 1815 ---- ---- ---- ---- 40.00 -12.10 52.10 1820 ---- ---- ---- ---- 41.00 -12.30 53.30 1825 ---- ---- ---- ---- 42.00 -12.60 54.60 1830 ---- ---- ---- ---- 43.00 -12.90 55.90 1835 ---- ---- ---- ---- 44.10 -13.10 57.20 1840 ---- ---- ---- ---- 45.10 -13.40 58.50 1845 ---- ---- ---- ---- 46.20 -13.60 59.80 1850 ---- ---- ---- ---- 47.30 -13.90 61.20 1855 ---- ---- ---- ---- 48.50 -14.10 62.60 1860 ---- ---- ---- ---- 49.60 -14.40 64.00 1865 ---- ---- ---- ---- 50.80 -14.70 65.50 1870 ---- ---- ---- ---- 52.00 -14.90 66.90 1875 ---- ---- ---- ---- 53.20 -15.20 68.40 1880 ---- ---- ---- ---- 54.50 -15.50 70.00 1885 ---- ---- ---- ---- 55.80 -15.70 71.50 1890 ---- ---- ---- ---- 57.10 -16.00 73.10 1895 ---- ---- ---- ---- 58.40 -16.30 74.70 1900 ---- ---- ---- ---- 59.80 -16.60 76.40 1905 ---- ---- ---- ---- 61.20 -16.90 78.10 1910 ---- ---- ---- ---- 62.60 -17.20 79.80 1915 ---- ---- ---- ---- 64.10 -17.50 81.60 1920 ---- ---- ---- ---- 65.60 -17.70 83.30 1925 ---- ---- ---- ---- 67.10 -18.10 85.20 1930 ---- ---- ---- ---- 68.60 -18.40 87.00 1935 ---- ---- ---- ---- 70.20 -18.70 88.90 1940 ---- ---- ---- ---- 71.90 -19.00 90.90 1945 ---- ---- ---- ---- 73.50 -19.30 92.80 1950 ---- ---- ---- ---- 75.20 -19.70 94.90 1955 ---- ---- ---- ---- 77.00 -19.90 96.90 1960 ---- ---- ---- ---- 78.70 -20.30 99.00 1965 ---- ---- ---- ---- 80.50 -20.60 101.10 1970 ---- ---- ---- ---- 82.40 -20.90 103.30 1975 ---- ---- ---- ---- 84.30 -21.20 105.50 1980 ---- ---- ---- ---- 86.20 -21.50 107.70 1985 ---- ---- ---- ---- 88.10 -21.90 110.00 1990 ---- ---- ---- ---- 90.10 -22.20 112.30 1995 ---- ---- ---- ---- 92.20 -22.50 114.70 2000 ---- ---- ---- ---- 94.20 -22.90 117.10 2005 ---- ---- ---- ---- 96.40 -23.10 119.50 2010 ---- ---- ---- ---- 98.50 -23.50 122.00 2015 ---- ---- ---- ---- 100.70 -23.80 124.50 2020 ---- ---- ---- ---- 102.90 -24.20 127.10 2025 ---- ---- ---- ---- 105.20 -24.50 129.70 2030 ---- ---- ---- ---- 107.40 -24.90 132.30 2035 ---- ---- ---- ---- 109.80 -25.10 134.90 2040 ---- ---- ---- ---- 112.10 -25.50 137.60 2045 ---- ---- ---- ---- 114.50 -25.80 140.30 2050 ---- ---- ---- ---- 117.00 -26.10 143.10 2055 ---- ---- ---- ---- 119.40 -26.50 145.90 2060 ---- ---- ---- ---- 121.90 -26.80 148.70 2065 ---- ---- ---- ---- 124.50 -27.10 151.60 2070 ---- ---- ---- ---- 127.00 -27.50 154.50 2075 ---- ---- ---- ---- 129.70 -27.70 157.40 2080 ---- ---- ---- ---- 132.30 -28.10 160.40 2085 ---- ---- ---- ---- 135.00 -28.40 163.40 2090 ---- ---- ---- ---- 137.70 -28.80 166.50 2095 ---- ---- ---- ---- 140.50 -29.00 169.50 2100 ---- ---- ---- ---- 143.30 -29.30 172.60 2105 ---- ---- ---- ---- 146.10 -29.70 175.80 2110 ---- ---- ---- ---- 149.00 -30.00 179.00 2115 ---- ---- ---- ---- 151.90 -30.30 182.20 2120 ---- ---- ---- ---- 154.80 -30.60 185.40 2125 ---- ---- ---- ---- 157.80 -30.90 188.70 2130 ---- ---- ---- ---- 160.80 -31.30 192.10 2135 ---- ---- ---- ---- 163.90 -31.50 195.40 2140 ---- ---- ---- ---- 166.90 -31.90 198.80 2145 ---- ---- ---- ---- 170.10 -32.10 202.20 2150 ---- ---- ---- ---- 173.20 -32.50 205.70 2155 ---- ---- ---- ---- 176.40 -32.70 209.10 2160 ---- ---- ---- ---- 179.60 -33.00 212.60 2165 ---- ---- ---- ---- 182.90 -33.30 216.20 2170 ---- ---- ---- ---- 186.10 -33.60 219.70 2175 ---- ---- ---- ---- 189.40 -33.90 223.30 2180 ---- ---- ---- ---- 192.80 -34.10 226.90 2185 ---- ---- ---- ---- 196.10 -34.50 230.60 2190 ---- ---- ---- ---- 199.50 -34.70 234.20 2195 ---- ---- ---- ---- 202.90 -35.00 237.90 2200 ---- ---- ---- ---- 206.40 -35.20 241.60 2205 ---- ---- ---- ---- 209.90 -35.50 245.40 2210 ---- ---- ---- ---- 213.30 -35.80 249.10 2215 ---- ---- ---- ---- 216.90 -36.00 252.90 2220 ---- ---- ---- ---- 220.40 -36.30 256.70 2225 ---- ---- ---- ---- 223.90 -36.60 260.50 2230 ---- ---- ---- ---- 227.50 -36.80 264.30 2235 ---- ---- ---- ---- 231.10 -37.10 268.20 2240 ---- ---- ---- ---- 234.70 -37.40 272.10 2245 ---- ---- ---- ---- 238.40 -37.50 275.90 2250 ---- ---- ---- ---- 242.00 -37.80 279.80 2255 ---- ---- ---- ---- 245.70 -38.10 283.80 2260 ---- ---- ---- ---- 249.40 -38.30 287.70 2265 ---- ---- ---- ---- 253.10 -38.50 291.60 2270 ---- ---- ---- ---- 256.80 -38.80 295.60 2275 ---- ---- ---- ---- 260.60 -39.00 299.60 2280 ---- ---- ---- ---- 264.40 -39.20 303.60 2285 ---- ---- ---- ---- 268.10 -39.50 307.60 2290 ---- ---- ---- ---- 271.90 -39.70 311.60 2295 ---- ---- ---- ---- 275.80 -39.90 315.70 2300 ---- ---- ---- ---- 279.60 -40.10 319.70 2305 ---- ---- ---- ---- 283.50 -40.30 323.80 2310 ---- ---- ---- ---- 287.30 -40.60 327.90 2315 ---- ---- ---- ---- 291.20 -40.80 332.00 2320 ---- ---- ---- ---- 295.10 -41.00 336.10 2325 ---- ---- ---- ---- 299.00 -41.20 340.20 2330 ---- ---- ---- ---- 303.00 -41.40 344.40 2335 ---- ---- ---- ---- 306.90 -41.60 348.50 2340 ---- ---- ---- ---- 310.90 -41.80 352.70 2345 ---- ---- ---- ---- 314.90 -42.00 356.90 2350 ---- ---- ---- ---- 318.80 -42.30 361.10 2355 ---- ---- ---- ---- 322.90 -42.40 365.30 2360 ---- ---- ---- ---- 326.90 -42.60 369.50 2370 ---- ---- ---- ---- 335.00 -43.00 378.00 2375 ---- ---- ---- ---- 339.00 -43.30 382.30 2380 ---- ---- ---- ---- 343.10 -43.40 386.50 2390 ---- ---- ---- ---- 351.30 -43.80 395.10 2400 ---- ---- ---- ---- 359.60 -44.10 403.70 2410 ---- ---- ---- ---- 367.90 -44.50 412.40 2420 ---- ---- ---- ---- 376.20 -44.90 421.10 2425 ---- ---- ---- ---- 380.40 -45.10 425.50 2430 ---- ---- ---- ---- 384.60 -45.20 429.80 2440 ---- ---- ---- ---- 393.10 -45.50 438.60 2450 ---- ---- ---- ---- 401.50 -45.90 447.40 2460 ---- ---- ---- ---- 410.10 -46.20 456.30 2475 ---- ---- ---- ---- 423.00 -46.70 469.70 2500 ---- ---- ---- ---- 444.60 -47.50 492.10 2525 ---- ---- ---- ---- 466.60 -48.20 514.80 2550 ---- ---- ---- ---- 488.70 -48.90 537.60 2575 ---- ---- ---- ---- 511.10 -49.60 560.70 2600 ---- ---- ---- ---- 533.60 -50.30 583.90 2625 ---- ---- ---- ---- 556.40 -50.90 607.30 2650 ---- ---- ---- ---- 579.30 -51.50 630.80 OG APR25 Gold Option PUT 1500 ---- ---- ---- ---- 6.90 -2.60 9.50 1525 ---- ---- ---- ---- 8.10 -3.10 11.20 1550 ---- ---- ---- ---- 9.60 -3.50 13.10 1575 ---- ---- ---- ---- 11.20 -4.10 15.30 1600 ---- ---- ---- ---- 13.10 -4.60 17.70 1625 ---- ---- ---- ---- 15.20 -5.30 20.50 1650 ---- ---- ---- ---- 17.60 -6.00 23.60 1675 ---- ---- ---- ---- 20.30 -6.70 27.00 1680 ---- ---- ---- ---- 20.80 -7.00 27.80 1690 ---- ---- ---- ---- 22.00 -7.30 29.30 1700 ---- ---- ---- ---- 23.30 -7.60 30.90 1710 ---- ---- ---- ---- 24.60 -7.90 32.50 1720 ---- ---- ---- ---- 25.90 -8.30 34.20 1725 ---- ---- ---- ---- 26.60 -8.50 35.10 1730 ---- ---- ---- ---- 27.30 -8.70 36.00 1740 ---- ---- ---- ---- 28.80 -9.10 37.90 1750 ---- ---- ---- ---- 30.30 -9.50 39.80 1760 ---- ---- ---- ---- 31.90 -9.90 41.80 1770 ---- ---- ---- ---- 33.60 -10.30 43.90 1775 ---- ---- ---- ---- 34.50 -10.40 44.90 1780 ---- ---- ---- ---- 35.30 -10.70 46.00 1785 ---- ---- ---- ---- 36.20 -10.90 47.10 1790 ---- ---- ---- ---- 37.10 -11.20 48.30 1795 ---- ---- ---- ---- 38.10 -11.30 49.40 1800 ---- ---- ---- ---- 39.00 -11.60 50.60 1805 ---- ---- ---- ---- 40.00 -11.80 51.80 1810 ---- ---- ---- ---- 40.90 -12.10 53.00 1815 ---- ---- ---- ---- 41.90 -12.30 54.20 1820 ---- ---- ---- ---- 43.00 -12.50 55.50 1825 ---- ---- ---- ---- 44.00 -12.80 56.80 1830 ---- ---- ---- ---- 45.10 -13.00 58.10 1835 ---- ---- ---- ---- 46.10 -13.30 59.40 1840 ---- ---- ---- ---- 47.20 -13.50 60.70 1845 ---- ---- ---- ---- 48.30 -13.80 62.10 1850 ---- ---- ---- ---- 49.50 -14.00 63.50 1855 ---- ---- ---- ---- 50.60 -14.30 64.90 1860 ---- ---- ---- ---- 51.80 -14.60 66.40 1865 ---- ---- ---- ---- 53.00 -14.80 67.80 1870 ---- ---- ---- ---- 54.30 -15.00 69.30 1875 ---- ---- ---- ---- 55.50 -15.30 70.80 1880 ---- ---- ---- ---- 56.80 -15.60 72.40 1885 ---- ---- ---- ---- 58.10 -15.90 74.00 1890 ---- ---- ---- ---- 59.40 -16.20 75.60 1895 ---- ---- ---- ---- 60.80 -16.40 77.20 1900 ---- ---- ---- ---- 62.20 -16.70 78.90 1905 ---- ---- ---- ---- 63.60 -17.00 80.60 1910 ---- ---- ---- ---- 65.00 -17.30 82.30 1915 ---- ---- ---- ---- 66.50 -17.60 84.10 1920 ---- ---- ---- ---- 68.00 -17.90 85.90 1925 ---- ---- ---- ---- 69.50 -18.20 87.70 1930 ---- ---- ---- ---- 71.10 -18.50 89.60 1935 ---- ---- ---- ---- 72.70 -18.80 91.50 1940 ---- ---- ---- ---- 74.30 -19.10 93.40 1945 ---- ---- ---- ---- 76.00 -19.40 95.40 1950 ---- ---- ---- ---- 77.70 -19.70 97.40 1955 ---- ---- ---- ---- 79.40 -20.00 99.40 1960 ---- ---- ---- ---- 81.20 -20.30 101.50 1965 ---- ---- ---- ---- 83.00 -20.60 103.60 1970 ---- ---- ---- ---- 84.80 -21.00 105.80 1975 ---- ---- ---- ---- 86.70 -21.30 108.00 1980 ---- ---- ---- ---- 88.60 -21.60 110.20 1985 ---- ---- ---- ---- 90.60 -21.90 112.50 1990 ---- ---- ---- ---- 92.60 -22.20 114.80 1995 ---- ---- ---- ---- 94.70 -22.50 117.20 2000 ---- ---- ---- ---- 96.80 -22.80 119.60 2005 ---- ---- ---- ---- 98.90 -23.20 122.10 2010 ---- ---- ---- ---- 101.00 -23.50 124.50 2015 ---- ---- ---- ---- 103.20 -23.90 127.10 2020 ---- ---- ---- ---- 105.50 -24.10 129.60 2025 ---- ---- ---- ---- 107.80 -24.40 132.20 2030 ---- ---- ---- ---- 110.10 -24.70 134.80 2035 ---- ---- ---- ---- 112.40 -25.10 137.50 2040 ---- ---- ---- ---- 114.80 -25.40 140.20 2045 ---- ---- ---- ---- 117.20 -25.70 142.90 2050 ---- ---- ---- ---- 119.60 -26.10 145.70 2055 ---- ---- ---- ---- 122.10 -26.40 148.50 2060 ---- ---- ---- ---- 124.60 -26.70 151.30 2065 ---- ---- ---- ---- 127.10 -27.10 154.20 2070 ---- ---- ---- ---- 129.70 -27.40 157.10 2075 ---- ---- ---- ---- 132.30 -27.70 160.00 2080 ---- ---- ---- ---- 135.00 -28.00 163.00 2085 ---- ---- ---- ---- 137.70 -28.30 166.00 2090 ---- ---- ---- ---- 140.40 -28.60 169.00 2095 ---- ---- ---- ---- 143.10 -29.00 172.10 2100 ---- ---- ---- ---- 145.90 -29.30 175.20 2105 ---- ---- ---- ---- 148.80 -29.50 178.30 2110 ---- ---- ---- ---- 151.60 -29.90 181.50 2115 ---- ---- ---- ---- 154.50 -30.20 184.70 2120 ---- ---- ---- ---- 157.50 -30.40 187.90 2125 ---- ---- ---- ---- 160.50 -30.70 191.20 2130 ---- ---- ---- ---- 163.50 -31.00 194.50 2135 ---- ---- ---- ---- 166.50 -31.40 197.90 2140 ---- ---- ---- ---- 169.60 -31.60 201.20 2145 ---- ---- ---- ---- 172.70 -32.00 204.70 2150 ---- ---- ---- ---- 175.90 -32.20 208.10 2155 ---- ---- ---- ---- 179.00 -32.60 211.60 2160 ---- ---- ---- ---- 182.30 -32.80 215.10 2165 ---- ---- ---- ---- 185.50 -33.10 218.60 2170 ---- ---- ---- ---- 188.80 -33.30 222.10 2175 ---- ---- ---- ---- 192.10 -33.60 225.70 2180 ---- ---- ---- ---- 195.40 -33.90 229.30 2185 ---- ---- ---- ---- 198.80 -34.10 232.90 2190 ---- ---- ---- ---- 202.10 -34.50 236.60 2195 ---- ---- ---- ---- 205.60 -34.70 240.30 2200 ---- ---- ---- ---- 209.00 -35.00 244.00 2205 ---- ---- ---- ---- 212.40 -35.30 247.70 2210 ---- ---- ---- ---- 215.90 -35.50 251.40 2215 ---- ---- ---- ---- 219.40 -35.80 255.20 2220 ---- ---- ---- ---- 223.00 -36.00 259.00 2225 ---- ---- ---- ---- 226.50 -36.30 262.80 2230 ---- ---- ---- ---- 230.10 -36.50 266.60 2235 ---- ---- ---- ---- 233.70 -36.70 270.40 2240 ---- ---- ---- ---- 237.30 -37.00 274.30 2245 ---- ---- ---- ---- 240.90 -37.30 278.20 2250 ---- ---- ---- ---- 244.60 -37.50 282.10 2255 ---- ---- ---- ---- 248.20 -37.80 286.00 2260 ---- ---- ---- ---- 251.90 -38.00 289.90 2265 ---- ---- ---- ---- 255.60 -38.20 293.80 2270 ---- ---- ---- ---- 259.30 -38.50 297.80 2275 ---- ---- ---- ---- 263.10 -38.70 301.80 2280 ---- ---- ---- ---- 266.80 -38.90 305.70 2285 ---- ---- ---- ---- 270.60 -39.10 309.70 2290 ---- ---- ---- ---- 274.40 -39.40 313.80 2295 ---- ---- ---- ---- 278.20 -39.60 317.80 2300 ---- ---- ---- ---- 282.00 -39.80 321.80 2305 ---- ---- ---- ---- 285.90 -40.00 325.90 2310 ---- ---- ---- ---- 289.70 -40.30 330.00 2315 ---- ---- ---- ---- 293.60 -40.50 334.10 2320 ---- ---- ---- ---- 297.50 -40.70 338.20 2325 ---- ---- ---- ---- 301.40 -40.90 342.30 2330 ---- ---- ---- ---- 305.30 -41.10 346.40 2335 ---- ---- ---- ---- 309.30 -41.20 350.50 2340 ---- ---- ---- ---- 313.20 -41.50 354.70 2345 ---- ---- ---- ---- 317.20 -41.70 358.90 2350 ---- ---- ---- ---- 321.20 -41.80 363.00 2355 ---- ---- ---- ---- 325.20 -42.00 367.20 2360 ---- ---- ---- ---- 329.20 -42.20 371.40 2370 ---- ---- ---- ---- 337.20 -42.70 379.90 2375 ---- ---- ---- ---- 341.30 -42.80 384.10 2380 ---- ---- ---- ---- 345.30 -43.10 388.40 2390 ---- ---- ---- ---- 353.50 -43.40 396.90 2400 ---- ---- ---- ---- 361.70 -43.80 405.50 2410 ---- ---- ---- ---- 370.00 -44.20 414.20 2420 ---- ---- ---- ---- 378.30 -44.50 422.80 2425 ---- ---- ---- ---- 382.50 -44.70 427.20 2430 ---- ---- ---- ---- 386.70 -44.80 431.50 2440 ---- ---- ---- ---- 395.10 -45.20 440.30 2450 ---- ---- ---- ---- 403.60 -45.50 449.10 2475 ---- ---- ---- ---- 424.90 -46.30 471.20 2500 ---- ---- ---- ---- 446.50 -47.10 493.60 2525 ---- ---- ---- ---- 468.40 -47.80 516.20 2550 ---- ---- ---- ---- 490.40 -48.60 539.00 2575 ---- ---- ---- ---- 512.70 -49.20 561.90 2600 ---- ---- ---- ---- 535.20 -49.90 585.10 2625 ---- ---- ---- ---- 557.90 -50.50 608.40 2650 ---- ---- ---- ---- 580.70 -51.10 631.80 OG MAY25 Gold Option PUT 1500 ---- ---- ---- ---- 4.70 -2.00 6.70 1525 ---- ---- ---- ---- 5.80 -2.30 8.10 1550 ---- ---- ---- ---- 7.00 -2.80 9.80 1575 ---- ---- ---- ---- 8.50 -3.30 11.80 1600 ---- ---- ---- ---- 10.20 -3.90 14.10 1625 ---- ---- ---- ---- 12.10 -4.60 16.70 1650 ---- ---- ---- ---- 14.40 -5.20 19.60 1675 ---- ---- ---- ---- 17.00 -5.90 22.90 1690 ---- ---- ---- ---- 18.70 -6.50 25.20 1700 ---- ---- ---- ---- 19.90 -6.80 26.70 1710 ---- ---- ---- ---- 21.20 -7.10 28.30 1720 ---- ---- ---- ---- 22.50 -7.50 30.00 1725 ---- ---- ---- ---- 23.20 -7.70 30.90 1730 ---- ---- ---- ---- 23.90 -7.90 31.80 1740 ---- ---- ---- ---- 25.40 -8.30 33.70 1750 ---- ---- ---- ---- 26.90 -8.70 35.60 1760 ---- ---- ---- ---- 28.50 -9.10 37.60 1770 ---- ---- ---- ---- 30.20 -9.50 39.70 1775 ---- ---- ---- ---- 31.10 -9.70 40.80 1780 ---- ---- ---- ---- 32.00 -9.90 41.90 1790 ---- ---- ---- ---- 33.80 -10.40 44.20 1795 ---- ---- ---- ---- 34.70 -10.70 45.40 1800 ---- ---- ---- ---- 35.70 -10.80 46.50 1805 ---- ---- ---- ---- 36.70 -11.10 47.80 1810 ---- ---- ---- ---- 37.70 -11.30 49.00 1815 ---- ---- ---- ---- 38.70 -11.50 50.20 1820 ---- ---- ---- ---- 39.70 -11.80 51.50 1825 ---- ---- ---- ---- 40.80 -12.00 52.80 1830 ---- ---- ---- ---- 41.90 -12.30 54.20 1835 ---- ---- ---- ---- 43.00 -12.50 55.50 1840 ---- ---- ---- ---- 44.10 -12.80 56.90 1845 ---- ---- ---- ---- 45.30 -13.00 58.30 1850 ---- ---- ---- ---- 46.40 -13.30 59.70 1855 ---- ---- ---- ---- 47.60 -13.50 61.10 1860 ---- ---- ---- ---- 48.80 -13.80 62.60 1865 ---- ---- ---- ---- 50.10 -14.00 64.10 1870 ---- ---- ---- ---- 51.30 -14.30 65.60 1875 ---- ---- ---- ---- 52.60 -14.60 67.20 1880 ---- ---- ---- ---- 53.90 -14.80 68.70 1885 ---- ---- ---- ---- 55.20 -15.10 70.30 1890 ---- ---- ---- ---- 56.60 -15.40 72.00 1895 ---- ---- ---- ---- 57.90 -15.70 73.60 1900 ---- ---- ---- ---- 59.30 -16.00 75.30 1905 ---- ---- ---- ---- 60.80 -16.20 77.00 1910 ---- ---- ---- ---- 62.20 -16.50 78.70 1915 ---- ---- ---- ---- 63.70 -16.70 80.40 1920 ---- ---- ---- ---- 65.10 -17.10 82.20 1925 ---- ---- ---- ---- 66.60 -17.40 84.00 1930 ---- ---- ---- ---- 68.20 -17.60 85.80 1935 ---- ---- ---- ---- 69.70 -18.00 87.70 1940 ---- ---- ---- ---- 71.30 -18.30 89.60 1945 ---- ---- ---- ---- 72.90 -18.60 91.50 1950 ---- ---- ---- ---- 74.60 -18.80 93.40 1955 ---- ---- ---- ---- 76.20 -19.20 95.40 1960 ---- ---- ---- ---- 77.90 -19.50 97.40 1965 ---- ---- ---- ---- 79.70 -19.70 99.40 1970 ---- ---- ---- ---- 81.40 -20.10 101.50 1975 ---- ---- ---- ---- 83.20 -20.40 103.60 1980 ---- ---- ---- ---- 85.10 -20.60 105.70 1985 ---- ---- ---- ---- 86.90 -21.00 107.90 1990 ---- ---- ---- ---- 88.90 -21.20 110.10 1995 ---- ---- ---- ---- 90.80 -21.60 112.40 2000 ---- ---- ---- ---- 92.80 -21.90 114.70 2005 ---- ---- ---- ---- 94.80 -22.20 117.00 2010 ---- ---- ---- ---- 96.90 -22.50 119.40 2015 ---- ---- ---- ---- 99.00 -22.80 121.80 2020 ---- ---- ---- ---- 101.10 -23.20 124.30 2025 ---- ---- ---- ---- 103.30 -23.50 126.80 2030 ---- ---- ---- ---- 105.50 -23.80 129.30 2035 ---- ---- ---- ---- 107.80 -24.10 131.90 2040 ---- ---- ---- ---- 110.10 -24.40 134.50 2045 ---- ---- ---- ---- 112.40 -24.70 137.10 2050 ---- ---- ---- ---- 114.70 -25.10 139.80 2055 ---- ---- ---- ---- 117.10 -25.40 142.50 2060 ---- ---- ---- ---- 119.60 -25.60 145.20 2065 ---- ---- ---- ---- 122.00 -26.00 148.00 2070 ---- ---- ---- ---- 124.50 -26.30 150.80 2075 ---- ---- ---- ---- 127.00 -26.60 153.60 2080 ---- ---- ---- ---- 129.60 -26.90 156.50 2085 ---- ---- ---- ---- 132.20 -27.20 159.40 2090 ---- ---- ---- ---- 134.80 -27.60 162.40 2095 ---- ---- ---- ---- 137.50 -27.80 165.30 2100 ---- ---- ---- ---- 140.20 -28.10 168.30 2105 ---- ---- ---- ---- 142.90 -28.50 171.40 2110 ---- ---- ---- ---- 145.70 -28.80 174.50 2115 ---- ---- ---- ---- 148.50 -29.10 177.60 2120 ---- ---- ---- ---- 151.40 -29.30 180.70 2125 ---- ---- ---- ---- 154.30 -29.60 183.90 2130 ---- ---- ---- ---- 157.20 -30.00 187.20 2135 ---- ---- ---- ---- 160.20 -30.20 190.40 2140 ---- ---- ---- ---- 163.10 -30.60 193.70 2145 ---- ---- ---- ---- 166.20 -30.80 197.00 2150 ---- ---- ---- ---- 169.20 -31.20 200.40 2155 ---- ---- ---- ---- 172.30 -31.40 203.70 2160 ---- ---- ---- ---- 175.40 -31.70 207.10 2165 ---- ---- ---- ---- 178.60 -32.00 210.60 2170 ---- ---- ---- ---- 181.80 -32.20 214.00 2175 ---- ---- ---- ---- 185.00 -32.50 217.50 2180 ---- ---- ---- ---- 188.30 -32.80 221.10 2185 ---- ---- ---- ---- 191.50 -33.10 224.60 2190 ---- ---- ---- ---- 194.80 -33.40 228.20 2195 ---- ---- ---- ---- 198.20 -33.60 231.80 2200 ---- ---- ---- ---- 201.50 -33.90 235.40 2205 ---- ---- ---- ---- 204.90 -34.20 239.10 2210 ---- ---- ---- ---- 208.40 -34.40 242.80 2215 ---- ---- ---- ---- 211.80 -34.70 246.50 2220 ---- ---- ---- ---- 215.30 -34.90 250.20 2225 ---- ---- ---- ---- 218.80 -35.10 253.90 2230 ---- ---- ---- ---- 222.30 -35.40 257.70 2235 ---- ---- ---- ---- 225.80 -35.70 261.50 2240 ---- ---- ---- ---- 229.40 -35.90 265.30 2245 ---- ---- ---- ---- 233.00 -36.20 269.20 2250 ---- ---- ---- ---- 236.60 -36.40 273.00 2255 ---- ---- ---- ---- 240.20 -36.70 276.90 2260 ---- ---- ---- ---- 243.90 -36.90 280.80 2265 ---- ---- ---- ---- 247.60 -37.10 284.70 2270 ---- ---- ---- ---- 251.30 -37.30 288.60 2275 ---- ---- ---- ---- 255.00 -37.60 292.60 2280 ---- ---- ---- ---- 258.70 -37.80 296.50 2285 ---- ---- ---- ---- 262.50 -38.00 300.50 2290 ---- ---- ---- ---- 266.30 -38.20 304.50 2295 ---- ---- ---- ---- 270.10 -38.40 308.50 2300 ---- ---- ---- ---- 273.90 -38.60 312.50 2305 ---- ---- ---- ---- 277.70 -38.90 316.60 2310 ---- ---- ---- ---- 281.50 -39.10 320.60 2315 ---- ---- ---- ---- 285.40 -39.30 324.70 2320 ---- ---- ---- ---- 289.30 -39.50 328.80 2325 ---- ---- ---- ---- 293.20 -39.70 332.90 2330 ---- ---- ---- ---- 297.10 -39.90 337.00 2340 ---- ---- ---- ---- 305.00 -40.30 345.30 2350 ---- ---- ---- ---- 312.90 -40.70 353.60 2360 ---- ---- ---- ---- 320.90 -41.10 362.00 2370 ---- ---- ---- ---- 328.90 -41.50 370.40 2375 ---- ---- ---- ---- 333.00 -41.70 374.70 2380 ---- ---- ---- ---- 337.00 -41.90 378.90 2390 ---- ---- ---- ---- 345.20 -42.20 387.40 2400 ---- ---- ---- ---- 353.40 -42.60 396.00 2410 ---- ---- ---- ---- 361.60 -43.00 404.60 2420 ---- ---- ---- ---- 369.90 -43.30 413.20 2425 ---- ---- ---- ---- 374.10 -43.40 417.50 2430 ---- ---- ---- ---- 378.30 -43.60 421.90 2450 ---- ---- ---- ---- 395.10 -44.30 439.40 2475 ---- ---- ---- ---- 416.40 -45.00 461.40 2500 ---- ---- ---- ---- 437.90 -45.80 483.70 2525 ---- ---- ---- ---- 459.70 -46.40 506.10 2550 ---- ---- ---- ---- 481.60 -47.20 528.80 2575 ---- ---- ---- ---- 503.80 -47.80 551.60 2600 ---- ---- ---- ---- 526.20 -48.40 574.60 2625 ---- ---- ---- ---- 548.70 -49.00 597.70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .20 -.10 .30 1050 ---- ---- ---- ---- .20 -.10 .30 1075 ---- ---- ---- ---- .30 -.10 .40 1100 ---- ---- ---- ---- .40 -.10 .50 1125 ---- ---- ---- ---- .50 -.20 .70 1150 ---- ---- ---- ---- .60 -.30 .90 1175 ---- ---- ---- ---- .70 -.40 1.10 1200 ---- ---- ---- ---- .90 -.40 1.30 1220 ---- ---- ---- ---- 1.10 -.40 1.50 1225 ---- ---- ---- ---- 1.10 -.50 1.60 1230 ---- ---- ---- ---- 1.20 -.50 1.70 1240 ---- ---- ---- ---- 1.30 -.50 1.80 1250 ---- ---- ---- ---- 1.40 -.50 1.90 1260 ---- ---- ---- ---- 1.50 -.60 2.10 1270 ---- ---- ---- ---- 1.60 -.70 2.30 1275 ---- ---- ---- ---- 1.70 -.70 2.40 1280 ---- ---- ---- ---- 1.80 -.70 2.50 1290 ---- ---- ---- ---- 1.90 -.70 2.60 1300 ---- ---- ---- ---- 2.00 -.90 2.90 1310 ---- ---- ---- ---- 2.20 -.90 3.10 1315 ---- ---- ---- ---- 2.30 -.90 3.20 1320 ---- ---- ---- ---- 2.40 -.90 3.30 1325 ---- ---- ---- ---- 2.50 -.90 3.40 1330 ---- ---- ---- ---- 2.60 -1.00 3.60 1335 ---- ---- ---- ---- 2.70 -1.00 3.70 1340 ---- ---- ---- ---- 2.80 -1.00 3.80 1345 ---- ---- ---- ---- 2.90 -1.10 4.00 1350 ---- ---- ---- ---- 3.00 -1.10 4.10 1355 ---- ---- ---- ---- 3.10 -1.10 4.20 1360 ---- ---- ---- ---- 3.20 -1.20 4.40 1365 ---- ---- ---- ---- 3.30 -1.20 4.50 1370 ---- ---- ---- ---- 3.40 -1.30 4.70 1375 ---- ---- ---- ---- 3.50 -1.40 4.90 1380 ---- ---- ---- ---- 3.70 -1.30 5.00 1385 ---- ---- ---- ---- 3.80 -1.40 5.20 1390 ---- ---- ---- ---- 3.90 -1.50 5.40 1395 ---- ---- ---- ---- 4.10 -1.50 5.60 1400 ---- ---- ---- ---- 4.20 -1.60 5.80 1405 ---- ---- ---- ---- 4.40 -1.60 6.00 1410 ---- ---- ---- ---- 4.50 -1.70 6.20 1415 ---- ---- ---- ---- 4.70 -1.70 6.40 1420 ---- ---- ---- ---- 4.80 -1.80 6.60 1425 ---- ---- ---- ---- 5.00 -1.80 6.80 1430 ---- ---- ---- ---- 5.10 -1.90 7.00 1435 ---- ---- ---- ---- 5.30 -2.00 7.30 1440 ---- ---- ---- ---- 5.50 -2.00 7.50 1445 ---- ---- ---- ---- 5.70 -2.00 7.70 1450 ---- ---- ---- ---- 5.90 -2.10 8.00 1455 ---- ---- ---- ---- 6.10 -2.20 8.30 1460 ---- ---- ---- ---- 6.30 -2.20 8.50 1465 ---- ---- ---- ---- 6.50 -2.30 8.80 1470 ---- ---- ---- ---- 6.70 -2.40 9.10 1475 ---- ---- ---- ---- 6.90 -2.50 9.40 1480 ---- ---- ---- ---- 7.10 -2.50 9.60 1485 ---- ---- ---- ---- 7.30 -2.70 10.00 1490 ---- ---- ---- ---- 7.60 -2.70 10.30 1495 ---- ---- ---- ---- 7.80 -2.80 10.60 1500 ---- ---- ---- ---- 8.10 -2.80 10.90 1505 ---- ---- ---- ---- 8.30 -2.90 11.20 1510 ---- ---- ---- ---- 8.60 -3.00 11.60 1515 ---- ---- ---- ---- 8.90 -3.00 11.90 1520 ---- ---- ---- ---- 9.10 -3.20 12.30 1525 ---- ---- ---- ---- 9.40 -3.30 12.70 1530 ---- ---- ---- ---- 9.70 -3.30 13.00 1535 ---- ---- ---- ---- 10.00 -3.40 13.40 1540 ---- ---- ---- ---- 10.30 -3.50 13.80 1545 ---- ---- ---- ---- 10.60 -3.60 14.20 1550 ---- ---- ---- ---- 11.00 -3.70 14.70 1555 ---- ---- ---- ---- 11.30 -3.80 15.10 1560 ---- ---- ---- ---- 11.60 -3.90 15.50 1565 ---- ---- ---- ---- 12.00 -4.00 16.00 1570 ---- ---- ---- ---- 12.30 -4.10 16.40 1575 ---- ---- ---- ---- 12.70 -4.20 16.90 1580 ---- ---- ---- ---- 13.10 -4.30 17.40 1585 ---- ---- ---- ---- 13.50 -4.40 17.90 1590 ---- ---- ---- ---- 13.80 -4.60 18.40 1595 ---- ---- ---- ---- 14.30 -4.60 18.90 1600 ---- ---- ---- ---- 14.70 -4.80 19.50 1605 ---- ---- ---- ---- 15.10 -4.90 20.00 1610 ---- ---- ---- ---- 15.50 -5.10 20.60 1615 ---- ---- ---- ---- 16.00 -5.10 21.10 1620 ---- ---- ---- ---- 16.40 -5.30 21.70 1625 ---- ---- ---- ---- 16.90 -5.40 22.30 1630 ---- ---- ---- ---- 17.30 -5.60 22.90 1635 ---- ---- ---- ---- 17.80 -5.70 23.50 1640 ---- ---- ---- ---- 18.30 -5.80 24.10 1645 ---- ---- ---- ---- 18.80 -6.00 24.80 1650 ---- ---- ---- ---- 19.30 -6.10 25.40 1655 ---- ---- ---- ---- 19.90 -6.20 26.10 1660 ---- ---- ---- ---- 20.40 -6.40 26.80 1665 ---- ---- ---- ---- 21.00 -6.50 27.50 1670 ---- ---- ---- ---- 21.50 -6.70 28.20 1675 ---- ---- ---- ---- 22.10 -6.80 28.90 1680 ---- ---- ---- ---- 22.70 -6.90 29.60 1685 ---- ---- ---- ---- 23.30 -7.10 30.40 1690 ---- ---- ---- ---- 23.90 -7.20 31.10 1695 ---- ---- ---- ---- 24.50 -7.40 31.90 1700 ---- ---- ---- ---- 25.10 -7.60 32.70 1705 ---- ---- ---- ---- 25.70 -7.80 33.50 1710 ---- ---- ---- ---- 26.40 -7.90 34.30 1715 ---- ---- ---- ---- 27.00 -8.10 35.10 1720 ---- ---- ---- ---- 27.70 -8.30 36.00 1725 ---- ---- ---- ---- 28.40 -8.40 36.80 1730 ---- ---- ---- ---- 29.10 -8.60 37.70 1735 ---- ---- ---- ---- 29.80 -8.80 38.60 1740 ---- ---- ---- ---- 30.50 -9.00 39.50 1745 ---- ---- ---- ---- 31.20 -9.20 40.40 1750 ---- ---- ---- ---- 32.00 -9.30 41.30 1755 ---- ---- ---- ---- 32.70 -9.60 42.30 1760 ---- ---- ---- ---- 33.50 -9.70 43.20 1765 ---- ---- ---- ---- 34.30 -9.90 44.20 1770 ---- ---- ---- ---- 35.10 -10.10 45.20 1775 ---- ---- ---- ---- 35.90 -10.30 46.20 1780 ---- ---- ---- ---- 36.70 -10.50 47.20 1785 ---- ---- ---- ---- 37.50 -10.70 48.20 1790 ---- ---- ---- ---- 38.40 -10.90 49.30 1795 ---- ---- ---- ---- 39.30 -11.10 50.40 1800 ---- ---- ---- ---- 40.10 -11.30 51.40 1805 ---- ---- ---- ---- 41.00 -11.60 52.60 1810 ---- ---- ---- ---- 42.00 -11.70 53.70 1815 ---- ---- ---- ---- 42.90 -12.00 54.90 1820 ---- ---- ---- ---- 43.90 -12.10 56.00 1825 ---- ---- ---- ---- 44.80 -12.40 57.20 1830 ---- ---- ---- ---- 45.80 -12.70 58.50 1835 ---- ---- ---- ---- 46.90 -12.80 59.70 1840 ---- ---- ---- ---- 47.90 -13.10 61.00 1845 ---- ---- ---- ---- 49.00 -13.30 62.30 1850 ---- ---- ---- ---- 50.10 -13.50 63.60 700 1855 ---- ---- ---- ---- 51.20 -13.80 65.00 1860 ---- ---- ---- ---- 52.40 -14.00 66.40 1865 ---- ---- ---- ---- 53.50 -14.30 67.80 1870 ---- ---- ---- ---- 54.70 -14.60 69.30 1875 ---- ---- ---- ---- 56.00 -14.80 70.80 1880 ---- ---- ---- ---- 57.20 -15.10 72.30 1885 ---- ---- ---- ---- 58.50 -15.30 73.80 1890 ---- ---- ---- ---- 59.80 -15.60 75.40 1895 ---- ---- ---- ---- 61.20 -15.80 77.00 1900 ---- ---- ---- ---- 62.50 -16.20 78.70 1905 ---- ---- ---- ---- 63.90 -16.40 80.30 1910 ---- ---- ---- ---- 65.40 -16.60 82.00 1915 ---- ---- ---- ---- 66.80 -17.00 83.80 1920 ---- ---- ---- ---- 68.30 -17.20 85.50 1925 ---- ---- ---- ---- 69.90 -17.50 87.40 1930 ---- ---- ---- ---- 71.40 -17.80 89.20 1935 ---- ---- ---- ---- 73.00 -18.10 91.10 1940 ---- ---- ---- ---- 74.60 -18.40 93.00 1945 ---- ---- ---- ---- 76.30 -18.60 94.90 1950 ---- ---- ---- ---- 78.00 -18.90 96.90 1955 ---- ---- ---- ---- 79.70 -19.20 98.90 1960 ---- ---- ---- ---- 81.40 -19.50 100.90 1965 ---- ---- ---- ---- 83.20 -19.80 103.00 1970 ---- ---- ---- ---- 85.00 -20.10 105.10 1975 ---- ---- ---- ---- 86.90 -20.40 107.30 1980 ---- ---- ---- ---- 88.70 -20.70 109.40 1985 ---- ---- ---- ---- 90.70 -21.00 111.70 1990 ---- ---- ---- ---- 92.60 -21.30 113.90 1995 ---- ---- ---- ---- 94.60 -21.60 116.20 2000 ---- ---- ---- ---- 96.60 -21.90 118.50 2005 ---- ---- ---- ---- 98.60 -22.30 120.90 2010 ---- ---- ---- ---- 100.70 -22.50 123.20 2015 ---- ---- ---- ---- 102.80 -22.90 125.70 2020 ---- ---- ---- ---- 105.00 -23.10 128.10 2025 ---- ---- ---- ---- 107.20 -23.40 130.60 2030 ---- ---- ---- ---- 109.40 -23.70 133.10 2035 ---- ---- ---- ---- 111.60 -24.10 135.70 2040 ---- ---- ---- ---- 113.90 -24.40 138.30 2045 ---- ---- ---- ---- 116.30 -24.60 140.90 2050 ---- ---- ---- ---- 118.60 -25.00 143.60 2055 ---- ---- ---- ---- 121.00 -25.30 146.30 2060 ---- ---- ---- ---- 123.40 -25.60 149.00 2065 ---- ---- ---- ---- 125.90 -25.80 151.70 2070 ---- ---- ---- ---- 128.40 -26.10 154.50 2075 ---- ---- ---- ---- 130.90 -26.50 157.40 2080 ---- ---- ---- ---- 133.40 -26.80 160.20 2085 ---- ---- ---- ---- 136.00 -27.10 163.10 2090 ---- ---- ---- ---- 138.60 -27.40 166.00 2095 ---- ---- ---- ---- 141.30 -27.70 169.00 2100 ---- ---- ---- ---- 144.00 -28.00 172.00 2105 ---- ---- ---- ---- 146.70 -28.30 175.00 2110 ---- ---- ---- ---- 149.40 -28.60 178.00 2115 ---- ---- ---- ---- 152.20 -28.90 181.10 2120 ---- ---- ---- ---- 155.00 -29.20 184.20 2125 ---- ---- ---- ---- 157.90 -29.50 187.40 300 2130 ---- ---- ---- ---- 160.80 -29.70 190.50 2135 ---- ---- ---- ---- 163.70 -30.00 193.70 2140 ---- ---- ---- ---- 166.60 -30.30 196.90 2145 ---- ---- ---- ---- 169.60 -30.60 200.20 2150 ---- ---- ---- ---- 172.60 -30.90 203.50 2155 ---- ---- ---- ---- 175.60 -31.20 206.80 2160 ---- ---- ---- ---- 178.70 -31.40 210.10 2165 ---- ---- ---- ---- 181.80 -31.70 213.50 2170 ---- ---- ---- ---- 184.90 -32.00 216.90 2175 ---- ---- ---- ---- 188.00 -32.30 220.30 2180 ---- ---- ---- ---- 191.20 -32.60 223.80 2185 ---- ---- ---- ---- 194.40 -32.90 227.30 2190 ---- ---- ---- ---- 197.60 -33.20 230.80 2195 ---- ---- ---- ---- 200.90 -33.40 234.30 2200 ---- ---- ---- ---- 204.20 -33.70 237.90 2205 ---- ---- ---- ---- 207.50 -33.90 241.40 2210 ---- ---- ---- ---- 210.90 -34.10 245.00 2215 ---- ---- ---- ---- 214.20 -34.50 248.70 2220 ---- ---- ---- ---- 217.60 -34.70 252.30 2225 ---- ---- ---- ---- 221.10 -34.90 256.00 2230 ---- ---- ---- ---- 224.50 -35.20 259.70 2235 ---- ---- ---- ---- 228.00 -35.40 263.40 2240 ---- ---- ---- ---- 231.50 -35.70 267.20 2245 ---- ---- ---- ---- 235.00 -36.00 271.00 2250 ---- ---- ---- ---- 238.60 -36.10 274.70 2255 ---- ---- ---- ---- 242.20 -36.40 278.60 2260 ---- ---- ---- ---- 245.80 -36.60 282.40 2265 ---- ---- ---- ---- 249.40 -36.90 286.30 2270 ---- ---- ---- ---- 253.00 -37.10 290.10 2275 ---- ---- ---- ---- 256.70 -37.30 294.00 2280 ---- ---- ---- ---- 260.40 -37.60 298.00 2285 ---- ---- ---- ---- 264.10 -37.80 301.90 2290 ---- ---- ---- ---- 267.80 -38.10 305.90 2295 ---- ---- ---- ---- 271.60 -38.20 309.80 2300 ---- ---- ---- ---- 275.40 -38.40 313.80 2305 ---- ---- ---- ---- 279.20 -38.70 317.90 2310 ---- ---- ---- ---- 283.00 -38.90 321.90 2315 ---- ---- ---- ---- 286.90 -39.00 325.90 2320 ---- ---- ---- ---- 290.70 -39.30 330.00 2325 ---- ---- ---- ---- 294.60 -39.50 334.10 2330 ---- ---- ---- ---- 298.50 -39.70 338.20 2335 ---- ---- ---- ---- 302.40 -39.90 342.30 2340 ---- ---- ---- ---- 306.40 -40.10 346.50 2345 ---- ---- ---- ---- 310.30 -40.30 350.60 2350 ---- ---- ---- ---- 314.30 -40.50 354.80 2355 ---- ---- ---- ---- 318.30 -40.70 359.00 2360 ---- ---- ---- ---- 322.30 -40.80 363.10 2365 ---- ---- ---- ---- 326.30 -41.00 367.30 2370 ---- ---- ---- ---- 330.30 -41.30 371.60 2375 ---- ---- ---- ---- 334.40 -41.40 375.80 2380 ---- ---- ---- ---- 338.40 -41.60 380.00 2385 ---- ---- ---- ---- 342.50 -41.80 384.30 2390 ---- ---- ---- ---- 346.60 -41.90 388.50 2395 ---- ---- ---- ---- 350.70 -42.10 392.80 2400 ---- ---- ---- ---- 354.80 -42.30 397.10 2405 ---- ---- ---- ---- 358.90 -42.50 401.40 2410 ---- ---- ---- ---- 363.00 -42.70 405.70 2415 ---- ---- ---- ---- 367.10 -42.90 410.00 2420 ---- ---- ---- ---- 371.30 -43.00 414.30 2425 ---- ---- ---- ---- 375.50 -43.10 418.60 2430 ---- ---- ---- ---- 379.60 -43.40 423.00 2435 ---- ---- ---- ---- 383.80 -43.50 427.30 2440 ---- ---- ---- ---- 388.00 -43.60 431.60 2450 ---- ---- ---- ---- 396.40 -44.00 440.40 2460 ---- ---- ---- ---- 404.80 -44.30 449.10 2470 ---- ---- ---- ---- 413.20 -44.70 457.90 2475 ---- ---- ---- ---- 417.50 -44.70 462.20 2480 ---- ---- ---- ---- 421.70 -44.90 466.60 2490 ---- ---- ---- ---- 430.20 -45.20 475.40 2500 ---- ---- ---- ---- 438.70 -45.60 484.30 2510 ---- ---- ---- ---- 447.20 -45.90 493.10 2520 ---- ---- ---- ---- 455.80 -46.20 502.00 2525 ---- ---- ---- ---- 460.10 -46.30 506.40 2530 ---- ---- ---- ---- 464.40 -46.50 510.90 2550 ---- ---- ---- ---- 481.70 -47.00 528.70 2575 ---- ---- ---- ---- 503.40 -47.80 551.20 2600 ---- ---- ---- ---- 525.40 -48.50 573.90 2625 ---- ---- ---- ---- 547.50 -49.20 596.70 2650 ---- ---- ---- ---- 569.90 -49.80 619.70 2675 ---- ---- ---- ---- 592.50 -50.40 642.90 2700 ---- ---- ---- ---- 615.30 -51.00 666.30 2725 ---- ---- ---- ---- 638.30 -51.60 689.90 2750 ---- ---- ---- ---- 661.50 -52.20 713.70 2775 ---- ---- ---- ---- 684.90 -52.70 737.60 2800 ---- ---- ---- ---- 708.40 -53.20 761.60 2825 ---- ---- ---- ---- 732.10 -53.60 785.70 2850 ---- ---- ---- ---- 755.90 -54.10 810.00 2875 ---- ---- ---- ---- 779.80 -54.50 834.30 2900 ---- ---- ---- ---- 803.80 -54.90 858.70 2925 ---- ---- ---- ---- 827.90 -55.30 883.20 2950 ---- ---- ---- ---- 852.00 -55.70 907.70 2975 ---- ---- ---- ---- 876.30 -56.10 932.40 3000 ---- ---- ---- ---- 900.60 -56.50 957.10 3100 ---- ---- ---- ---- 998.60 -57.80 1056.40 3200 ---- ---- ---- ---- 1097.50 -58.90 1156.40 3300 ---- ---- ---- ---- 1197.10 -59.30 1256.40 3400 ---- ---- ---- ---- 1297.10 -59.30 1356.40 3500 ---- ---- ---- ---- 1397.10 -59.30 1456.40 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- .80 -.30 1.10 1100 ---- ---- ---- ---- 1.00 -.30 1.30 1125 ---- ---- ---- ---- 1.20 -.40 1.60 1150 ---- ---- ---- ---- 1.50 -.40 1.90 1175 ---- ---- ---- ---- 1.70 -.60 2.30 1200 ---- ---- ---- ---- 2.10 -.60 2.70 1225 ---- ---- ---- ---- 2.50 -.70 3.20 1250 ---- ---- ---- ---- 2.90 -.90 3.80 1270 ---- ---- ---- ---- 3.30 -1.00 4.30 1275 ---- ---- ---- ---- 3.50 -.90 4.40 1280 ---- ---- ---- ---- 3.60 -1.00 4.60 1290 ---- ---- ---- ---- 3.80 -1.10 4.90 1300 ---- ---- ---- ---- 4.10 -1.10 5.20 1310 ---- ---- ---- ---- 4.30 -1.20 5.50 1320 ---- ---- ---- ---- 4.60 -1.30 5.90 1325 ---- ---- ---- ---- 4.70 -1.40 6.10 1330 ---- ---- ---- ---- 4.90 -1.40 6.30 1340 ---- ---- ---- ---- 5.20 -1.50 6.70 1350 ---- ---- ---- ---- 5.50 -1.60 7.10 1360 ---- ---- ---- ---- 5.80 -1.70 7.50 1370 ---- ---- ---- ---- 6.20 -1.70 7.90 1375 ---- ---- ---- ---- 6.40 -1.80 8.20 1380 ---- ---- ---- ---- 6.60 -1.80 8.40 1385 ---- ---- ---- ---- 6.80 -1.90 8.70 1390 ---- ---- ---- ---- 7.00 -1.90 8.90 1395 ---- ---- ---- ---- 7.20 -2.00 9.20 1400 ---- ---- ---- ---- 7.40 -2.00 9.40 1405 ---- ---- ---- ---- 7.60 -2.10 9.70 1410 ---- ---- ---- ---- 7.80 -2.20 10.00 1415 ---- ---- ---- ---- 8.00 -2.20 10.20 1420 ---- ---- ---- ---- 8.30 -2.20 10.50 1425 ---- ---- ---- ---- 8.50 -2.30 10.80 1430 ---- ---- ---- ---- 8.70 -2.40 11.10 1435 ---- ---- ---- ---- 9.00 -2.40 11.40 1440 ---- ---- ---- ---- 9.20 -2.50 11.70 1445 ---- ---- ---- ---- 9.50 -2.60 12.10 1450 ---- ---- ---- ---- 9.70 -2.70 12.40 1455 ---- ---- ---- ---- 10.00 -2.70 12.70 1460 ---- ---- ---- ---- 10.30 -2.80 13.10 1465 ---- ---- ---- ---- 10.50 -2.90 13.40 1470 ---- ---- ---- ---- 10.80 -3.00 13.80 1475 ---- ---- ---- ---- 11.10 -3.00 14.10 1480 ---- ---- ---- ---- 11.40 -3.10 14.50 1485 ---- ---- ---- ---- 11.70 -3.20 14.90 1490 ---- ---- ---- ---- 12.00 -3.20 15.20 1495 ---- ---- ---- ---- 12.30 -3.30 15.60 1500 ---- ---- ---- ---- 12.70 -3.30 16.00 1505 ---- ---- ---- ---- 13.00 -3.50 16.50 1510 ---- ---- ---- ---- 13.30 -3.60 16.90 1515 ---- ---- ---- ---- 13.70 -3.60 17.30 1520 ---- ---- ---- ---- 14.00 -3.70 17.70 1525 ---- ---- ---- ---- 14.40 -3.80 18.20 1530 ---- ---- ---- ---- 14.80 -3.80 18.60 1535 ---- ---- ---- ---- 15.10 -4.00 19.10 1540 ---- ---- ---- ---- 15.50 -4.10 19.60 1545 ---- ---- ---- ---- 15.90 -4.10 20.00 1550 ---- ---- ---- ---- 16.30 -4.20 20.50 1555 ---- ---- ---- ---- 16.70 -4.30 21.00 1560 ---- ---- ---- ---- 17.10 -4.40 21.50 1565 ---- ---- ---- ---- 17.50 -4.60 22.10 1570 ---- ---- ---- ---- 18.00 -4.60 22.60 1575 ---- ---- ---- ---- 18.40 -4.70 23.10 1580 ---- ---- ---- ---- 18.80 -4.90 23.70 1585 ---- ---- ---- ---- 19.30 -4.90 24.20 1590 ---- ---- ---- ---- 19.70 -5.10 24.80 1595 ---- ---- ---- ---- 20.20 -5.20 25.40 1600 ---- ---- ---- ---- 20.70 -5.30 26.00 1605 ---- ---- ---- ---- 21.20 -5.40 26.60 1610 ---- ---- ---- ---- 21.70 -5.50 27.20 1615 ---- ---- ---- ---- 22.20 -5.60 27.80 1620 ---- ---- ---- ---- 22.70 -5.70 28.40 1625 ---- ---- ---- ---- 23.20 -5.90 29.10 1630 ---- ---- ---- ---- 23.80 -5.90 29.70 1635 ---- ---- ---- ---- 24.30 -6.10 30.40 1640 ---- ---- ---- ---- 24.90 -6.20 31.10 1645 ---- ---- ---- ---- 25.40 -6.40 31.80 1650 ---- ---- ---- ---- 26.00 -6.50 32.50 1655 ---- ---- ---- ---- 26.60 -6.60 33.20 1660 ---- ---- ---- ---- 27.20 -6.70 33.90 1665 ---- ---- ---- ---- 27.80 -6.90 34.70 1670 ---- ---- ---- ---- 28.40 -7.00 35.40 1675 ---- ---- ---- ---- 29.00 -7.20 36.20 1680 ---- ---- ---- ---- 29.70 -7.30 37.00 1685 ---- ---- ---- ---- 30.30 -7.40 37.70 1690 ---- ---- ---- ---- 31.00 -7.50 38.50 1695 ---- ---- ---- ---- 31.70 -7.70 39.40 1700 ---- ---- ---- ---- 32.40 -7.80 40.20 1705 ---- ---- ---- ---- 33.10 -7.90 41.00 1710 ---- ---- ---- ---- 33.80 -8.10 41.90 1715 ---- ---- ---- ---- 34.50 -8.30 42.80 1720 ---- ---- ---- ---- 35.20 -8.40 43.60 1725 ---- ---- ---- ---- 36.00 -8.50 44.50 1730 ---- ---- ---- ---- 36.70 -8.70 45.40 1735 ---- ---- ---- ---- 37.50 -8.90 46.40 1740 ---- ---- ---- ---- 38.30 -9.00 47.30 1745 ---- ---- ---- ---- 39.10 -9.20 48.30 1750 ---- ---- ---- ---- 39.90 -9.30 49.20 1755 ---- ---- ---- ---- 40.70 -9.50 50.20 1760 ---- ---- ---- ---- 41.50 -9.70 51.20 1765 ---- ---- ---- ---- 42.40 -9.80 52.20 1770 ---- ---- ---- ---- 43.20 -10.10 53.30 1775 ---- ---- ---- ---- 44.10 -10.20 54.30 1780 ---- ---- ---- ---- 45.00 -10.40 55.40 1785 ---- ---- ---- ---- 45.90 -10.50 56.40 1790 ---- ---- ---- ---- 46.80 -10.70 57.50 1795 ---- ---- ---- ---- 47.70 -10.90 58.60 1800 ---- ---- ---- ---- 48.70 -11.10 59.80 1805 ---- ---- ---- ---- 49.60 -11.30 60.90 1810 ---- ---- ---- ---- 50.60 -11.50 62.10 1815 ---- ---- ---- ---- 51.60 -11.60 63.20 1820 ---- ---- ---- ---- 52.60 -11.80 64.40 1825 ---- ---- ---- ---- 53.60 -12.00 65.60 1830 ---- ---- ---- ---- 54.60 -12.20 66.80 1835 ---- ---- ---- ---- 55.70 -12.40 68.10 1840 ---- ---- ---- ---- 56.70 -12.60 69.30 1845 ---- ---- ---- ---- 57.80 -12.80 70.60 1850 ---- ---- ---- ---- 58.90 -13.00 71.90 1855 ---- ---- ---- ---- 60.00 -13.20 73.20 1860 ---- ---- ---- ---- 61.10 -13.40 74.50 1865 ---- ---- ---- ---- 62.30 -13.60 75.90 1870 ---- ---- ---- ---- 63.40 -13.80 77.20 1875 ---- ---- ---- ---- 64.60 -14.00 78.60 1880 ---- ---- ---- ---- 65.80 -14.20 80.00 1885 ---- ---- ---- ---- 67.00 -14.40 81.40 1890 ---- ---- ---- ---- 68.30 -14.60 82.90 1895 ---- ---- ---- ---- 69.50 -14.90 84.40 1900 ---- ---- ---- ---- 70.80 -15.00 85.80 1905 ---- ---- ---- ---- 72.10 -15.30 87.40 1910 ---- ---- ---- ---- 73.40 -15.50 88.90 1915 ---- ---- ---- ---- 74.80 -15.70 90.50 1920 ---- ---- ---- ---- 76.10 -16.00 92.10 1925 ---- ---- ---- ---- 77.50 -16.20 93.70 1930 ---- ---- ---- ---- 78.90 -16.40 95.30 1935 ---- ---- ---- ---- 80.40 -16.60 97.00 1940 ---- ---- ---- ---- 81.80 -16.90 98.70 1945 ---- ---- ---- ---- 83.30 -17.10 100.40 1950 ---- ---- ---- ---- 84.90 -17.30 102.20 1955 ---- ---- ---- ---- 86.40 -17.60 104.00 1960 ---- ---- ---- ---- 88.00 -17.80 105.80 1965 ---- ---- ---- ---- 89.60 -18.00 107.60 1970 ---- ---- ---- ---- 91.30 -18.20 109.50 1975 ---- ---- ---- ---- 92.90 -18.50 111.40 1980 ---- ---- ---- ---- 94.70 -18.70 113.40 1985 ---- ---- ---- ---- 96.40 -19.00 115.40 1990 ---- ---- ---- ---- 98.20 -19.20 117.40 1995 ---- ---- ---- ---- 100.00 -19.50 119.50 2000 ---- ---- ---- ---- 101.80 -19.70 121.50 2005 ---- ---- ---- ---- 103.70 -20.00 123.70 2010 ---- ---- ---- ---- 105.60 -20.20 125.80 2015 ---- ---- ---- ---- 107.60 -20.50 128.10 2020 ---- ---- ---- ---- 109.60 -20.70 130.30 2025 ---- ---- ---- ---- 111.60 -21.00 132.60 2030 ---- ---- ---- ---- 113.70 -21.20 134.90 2035 ---- ---- ---- ---- 115.80 -21.50 137.30 2040 ---- ---- ---- ---- 117.90 -21.80 139.70 2045 ---- ---- ---- ---- 120.10 -22.00 142.10 2050 ---- ---- ---- ---- 122.30 -22.30 144.60 2055 ---- ---- ---- ---- 124.60 -22.50 147.10 2060 ---- ---- ---- ---- 126.90 -22.80 149.70 2065 ---- ---- ---- ---- 129.20 -23.10 152.30 2070 ---- ---- ---- ---- 131.60 -23.30 154.90 2075 ---- ---- ---- ---- 134.00 -23.60 157.60 2080 ---- ---- ---- ---- 136.50 -23.80 160.30 2085 ---- ---- ---- ---- 139.00 -24.00 163.00 2090 ---- ---- ---- ---- 141.50 -24.30 165.80 2095 ---- ---- ---- ---- 144.00 -24.60 168.60 2100 ---- ---- ---- ---- 146.60 -24.90 171.50 2105 ---- ---- ---- ---- 149.20 -25.10 174.30 2110 ---- ---- ---- ---- 151.90 -25.30 177.20 2115 ---- ---- ---- ---- 154.60 -25.60 180.20 2120 ---- ---- ---- ---- 157.30 -25.90 183.20 2125 ---- ---- ---- ---- 160.00 -26.20 186.20 2130 ---- ---- ---- ---- 162.80 -26.40 189.20 2135 ---- ---- ---- ---- 165.60 -26.60 192.20 2140 ---- ---- ---- ---- 168.50 -26.80 195.30 2145 ---- ---- ---- ---- 171.30 -27.10 198.40 2150 ---- ---- ---- ---- 174.20 -27.40 201.60 150 2155 ---- ---- ---- ---- 177.10 -27.60 204.70 2160 ---- ---- ---- ---- 180.10 -27.80 207.90 2165 ---- ---- ---- ---- 183.10 -28.10 211.20 2170 ---- ---- ---- ---- 186.10 -28.30 214.40 2175 ---- ---- ---- ---- 189.10 -28.60 217.70 2180 ---- ---- ---- ---- 192.20 -28.80 221.00 2185 ---- ---- ---- ---- 195.20 -29.10 224.30 2190 ---- ---- ---- ---- 198.30 -29.30 227.60 2195 ---- ---- ---- ---- 201.40 -29.50 230.90 2200 ---- ---- ---- ---- 204.60 -29.70 234.30 100 2205 ---- ---- ---- ---- 207.80 -29.90 237.70 2210 ---- ---- ---- ---- 210.90 -30.20 241.10 2215 ---- ---- ---- ---- 214.10 -30.40 244.50 2220 ---- ---- ---- ---- 217.40 -30.60 248.00 2225 ---- ---- ---- ---- 220.60 -30.90 251.50 2230 ---- ---- ---- ---- 223.90 -31.00 254.90 2235 ---- ---- ---- ---- 227.20 -31.20 258.40 2240 ---- ---- ---- ---- 230.50 -31.50 262.00 2245 ---- ---- ---- ---- 233.80 -31.70 265.50 2250 ---- ---- ---- ---- 237.10 -32.00 269.10 2255 ---- ---- ---- ---- 240.50 -32.10 272.60 2260 ---- ---- ---- ---- 243.90 -32.30 276.20 2265 ---- ---- ---- ---- 247.30 -32.50 279.80 2270 ---- ---- ---- ---- 250.70 -32.80 283.50 2275 ---- ---- ---- ---- 254.10 -33.00 287.10 2280 ---- ---- ---- ---- 257.60 -33.20 290.80 2285 ---- ---- ---- ---- 261.10 -33.40 294.50 2290 ---- ---- ---- ---- 264.60 -33.60 298.20 2295 ---- ---- ---- ---- 268.10 -33.80 301.90 2300 ---- ---- ---- ---- 271.60 -34.00 305.60 2305 ---- ---- ---- ---- 275.10 -34.30 309.40 2310 ---- ---- ---- ---- 278.70 -34.40 313.10 2315 ---- ---- ---- ---- 282.30 -34.60 316.90 2320 ---- ---- ---- ---- 285.90 -34.80 320.70 2325 ---- ---- ---- ---- 289.50 -35.00 324.50 2330 ---- ---- ---- ---- 293.10 -35.20 328.30 2335 ---- ---- ---- ---- 296.80 -35.40 332.20 2340 ---- ---- ---- ---- 300.50 -35.50 336.00 2345 ---- ---- ---- ---- 304.10 -35.80 339.90 2350 ---- ---- ---- ---- 307.80 -36.00 343.80 2355 ---- ---- ---- ---- 311.60 -36.10 347.70 2360 ---- ---- ---- ---- 315.30 -36.30 351.60 2365 ---- ---- ---- ---- 319.00 -36.60 355.60 2370 ---- ---- ---- ---- 322.80 -36.70 359.50 2375 ---- ---- ---- ---- 326.60 -36.90 363.50 2380 ---- ---- ---- ---- 330.30 -37.10 367.40 2385 ---- ---- ---- ---- 334.20 -37.20 371.40 2390 ---- ---- ---- ---- 338.00 -37.40 375.40 2395 ---- ---- ---- ---- 341.80 -37.60 379.40 2400 ---- ---- ---- ---- 345.60 -37.90 383.50 2405 ---- ---- ---- ---- 349.50 -38.00 387.50 2410 ---- ---- ---- ---- 353.40 -38.10 391.50 2415 ---- ---- ---- ---- 357.30 -38.30 395.60 2420 ---- ---- ---- ---- 361.20 -38.50 399.70 2425 ---- ---- ---- ---- 365.10 -38.70 403.80 2430 ---- ---- ---- ---- 369.00 -38.80 407.80 2435 ---- ---- ---- ---- 372.90 -39.00 411.90 2440 ---- ---- ---- ---- 376.90 -39.20 416.10 2445 ---- ---- ---- ---- 380.80 -39.40 420.20 2450 ---- ---- ---- ---- 384.80 -39.50 424.30 2455 ---- ---- ---- ---- 388.80 -39.60 428.40 2460 ---- ---- ---- ---- 392.70 -39.90 432.60 2470 ---- ---- ---- ---- 400.80 -40.10 440.90 2475 ---- ---- ---- ---- 404.80 -40.30 445.10 2480 ---- ---- ---- ---- 408.80 -40.50 449.30 2490 ---- ---- ---- ---- 416.90 -40.80 457.70 2500 ---- ---- ---- ---- 425.00 -41.10 466.10 2510 ---- ---- ---- ---- 433.20 -41.30 474.50 2520 ---- ---- ---- ---- 441.40 -41.60 483.00 2525 ---- ---- ---- ---- 445.50 -41.80 487.30 2530 ---- ---- ---- ---- 449.60 -41.90 491.50 2540 ---- ---- ---- ---- 457.90 -42.10 500.00 2550 ---- ---- ---- ---- 466.20 -42.40 508.60 2560 ---- ---- ---- ---- 474.60 -42.60 517.20 2575 ---- ---- ---- ---- 487.10 -43.00 530.10 2600 ---- ---- ---- ---- 508.20 -43.50 551.70 2625 ---- ---- ---- ---- 529.40 -44.00 573.40 2650 ---- ---- ---- ---- 550.80 -44.50 595.30 2675 ---- ---- ---- ---- 572.30 -45.00 617.30 2700 ---- ---- ---- ---- 594.00 -45.40 639.40 2725 ---- ---- ---- ---- 615.90 -45.70 661.60 2750 ---- ---- ---- ---- 637.90 -46.10 684.00 3000 ---- ---- ---- ---- 864.90 -50.60 915.50 3500 ---- ---- ---- ---- 1351.00 -59.30 1410.30 4000 ---- ---- ---- ---- 1851.00 -59.30 1910.30 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 7.00 -1.70 8.70 1350 ---- ---- ---- ---- 8.00 -1.90 9.90 1375 ---- ---- ---- ---- 9.00 -2.20 11.20 1400 ---- ---- ---- ---- 10.20 -2.50 12.70 1425 ---- ---- ---- ---- 11.50 -2.80 14.30 1450 ---- ---- ---- ---- 13.00 -3.00 16.00 1475 ---- ---- ---- ---- 14.50 -3.40 17.90 1500 ---- ---- ---- ---- 16.30 -3.70 20.00 1520 ---- ---- ---- ---- 17.80 -4.00 21.80 1525 ---- ---- ---- ---- 18.10 -4.20 22.30 1530 ---- ---- ---- ---- 18.50 -4.30 22.80 1540 ---- ---- ---- ---- 19.40 -4.30 23.70 1550 ---- ---- ---- ---- 20.20 -4.60 24.80 1560 ---- ---- ---- ---- 21.10 -4.70 25.80 1570 ---- ---- ---- ---- 22.00 -4.90 26.90 1575 ---- ---- ---- ---- 22.40 -5.00 27.40 1580 ---- ---- ---- ---- 22.90 -5.10 28.00 1590 ---- ---- ---- ---- 23.90 -5.30 29.20 1600 ---- ---- ---- ---- 24.90 -5.50 30.40 1610 ---- ---- ---- ---- 25.90 -5.70 31.60 1615 ---- ---- ---- ---- 26.40 -5.80 32.20 1620 ---- ---- ---- ---- 27.00 -5.90 32.90 1625 ---- ---- ---- ---- 27.50 -6.00 33.50 1630 ---- ---- ---- ---- 28.10 -6.10 34.20 1635 ---- ---- ---- ---- 28.60 -6.20 34.80 1640 ---- ---- ---- ---- 29.20 -6.30 35.50 1645 ---- ---- ---- ---- 29.80 -6.40 36.20 1650 ---- ---- ---- ---- 30.40 -6.50 36.90 1655 ---- ---- ---- ---- 31.00 -6.60 37.60 1660 ---- ---- ---- ---- 31.60 -6.70 38.30 1665 ---- ---- ---- ---- 32.20 -6.90 39.10 1670 ---- ---- ---- ---- 32.80 -7.00 39.80 1675 ---- ---- ---- ---- 33.40 -7.20 40.60 1680 ---- ---- ---- ---- 34.10 -7.20 41.30 1685 ---- ---- ---- ---- 34.70 -7.40 42.10 1690 ---- ---- ---- ---- 35.40 -7.50 42.90 1695 ---- ---- ---- ---- 36.10 -7.60 43.70 1700 ---- ---- ---- ---- 36.70 -7.80 44.50 1705 ---- ---- ---- ---- 37.40 -7.90 45.30 1710 ---- ---- ---- ---- 38.10 -8.00 46.10 1715 ---- ---- ---- ---- 38.90 -8.10 47.00 1720 ---- ---- ---- ---- 39.60 -8.20 47.80 1725 ---- ---- ---- ---- 40.30 -8.40 48.70 1730 ---- ---- ---- ---- 41.10 -8.50 49.60 1735 ---- ---- ---- ---- 41.80 -8.70 50.50 1740 ---- ---- ---- ---- 42.60 -8.80 51.40 1745 ---- ---- ---- ---- 43.40 -8.90 52.30 1750 ---- ---- ---- ---- 44.10 -9.10 53.20 1755 ---- ---- ---- ---- 44.90 -9.30 54.20 1760 ---- ---- ---- ---- 45.80 -9.30 55.10 1765 ---- ---- ---- ---- 46.60 -9.50 56.10 1770 ---- ---- ---- ---- 47.40 -9.70 57.10 1775 ---- ---- ---- ---- 48.30 -9.80 58.10 1780 ---- ---- ---- ---- 49.10 -10.00 59.10 1785 ---- ---- ---- ---- 50.00 -10.10 60.10 1790 ---- ---- ---- ---- 50.90 -10.20 61.10 1795 ---- ---- ---- ---- 51.80 -10.40 62.20 1800 ---- ---- ---- ---- 52.70 -10.50 63.20 1805 ---- ---- ---- ---- 53.60 -10.70 64.30 1810 ---- ---- ---- ---- 54.50 -10.90 65.40 1815 ---- ---- ---- ---- 55.40 -11.10 66.50 1820 ---- ---- ---- ---- 56.40 -11.20 67.60 1825 ---- ---- ---- ---- 57.40 -11.30 68.70 1830 ---- ---- ---- ---- 58.30 -11.60 69.90 1835 ---- ---- ---- ---- 59.30 -11.70 71.00 1840 ---- ---- ---- ---- 60.30 -11.90 72.20 1845 ---- ---- ---- ---- 61.30 -12.10 73.40 1850 ---- ---- ---- ---- 62.40 -12.20 74.60 1855 ---- ---- ---- ---- 63.40 -12.40 75.80 1860 ---- ---- ---- ---- 64.50 -12.50 77.00 1865 ---- ---- ---- ---- 65.50 -12.80 78.30 1870 ---- ---- ---- ---- 66.60 -12.90 79.50 1875 ---- ---- ---- ---- 67.70 -13.10 80.80 1880 ---- ---- ---- ---- 68.80 -13.30 82.10 1885 ---- ---- ---- ---- 70.00 -13.40 83.40 1890 ---- ---- ---- ---- 71.10 -13.60 84.70 1895 ---- ---- ---- ---- 72.30 -13.80 86.10 1900 ---- ---- ---- ---- 73.40 -14.00 87.40 1905 ---- ---- ---- ---- 74.60 -14.20 88.80 1910 ---- ---- ---- ---- 75.80 -14.40 90.20 1915 ---- ---- ---- ---- 77.10 -14.50 91.60 1920 ---- ---- ---- ---- 78.30 -14.80 93.10 1925 ---- ---- ---- ---- 79.60 -14.90 94.50 1930 ---- ---- ---- ---- 80.90 -15.10 96.00 1935 ---- ---- ---- ---- 82.20 -15.30 97.50 1940 ---- ---- ---- ---- 83.50 -15.60 99.10 1945 ---- ---- ---- ---- 84.90 -15.70 100.60 1950 ---- ---- ---- ---- 86.30 -15.90 102.20 1955 ---- ---- ---- ---- 87.70 -16.10 103.80 1960 ---- ---- ---- ---- 89.10 -16.40 105.50 1965 ---- ---- ---- ---- 90.60 -16.60 107.20 1970 ---- ---- ---- ---- 92.10 -16.80 108.90 1975 ---- ---- ---- ---- 93.60 -17.00 110.60 1980 ---- ---- ---- ---- 95.20 -17.20 112.40 1985 ---- ---- ---- ---- 96.80 -17.40 114.20 1990 ---- ---- ---- ---- 98.40 -17.60 116.00 1995 ---- ---- ---- ---- 100.10 -17.80 117.90 2000 ---- ---- ---- ---- 101.70 -18.10 119.80 2005 ---- ---- ---- ---- 103.50 -18.20 121.70 2010 ---- ---- ---- ---- 105.20 -18.50 123.70 2015 ---- ---- ---- ---- 107.00 -18.70 125.70 2020 ---- ---- ---- ---- 108.80 -19.00 127.80 2025 ---- ---- ---- ---- 110.70 -19.10 129.80 2030 ---- ---- ---- ---- 112.50 -19.50 132.00 2035 ---- ---- ---- ---- 114.50 -19.60 134.10 2040 ---- ---- ---- ---- 116.40 -19.90 136.30 2045 ---- ---- ---- ---- 118.40 -20.10 138.50 2050 ---- ---- ---- ---- 120.40 -20.30 140.70 2055 ---- ---- ---- ---- 122.50 -20.50 143.00 2060 ---- ---- ---- ---- 124.50 -20.80 145.30 2065 ---- ---- ---- ---- 126.70 -21.00 147.70 2070 ---- ---- ---- ---- 128.80 -21.20 150.00 2075 ---- ---- ---- ---- 131.00 -21.40 152.40 2080 ---- ---- ---- ---- 133.20 -21.70 154.90 2085 ---- ---- ---- ---- 135.40 -21.90 157.30 2090 ---- ---- ---- ---- 137.70 -22.10 159.80 2095 ---- ---- ---- ---- 140.00 -22.40 162.40 2100 ---- ---- ---- ---- 142.30 -22.60 164.90 2105 ---- ---- ---- ---- 144.70 -22.80 167.50 2110 ---- ---- ---- ---- 147.00 -23.10 170.10 2115 ---- ---- ---- ---- 149.50 -23.30 172.80 2120 ---- ---- ---- ---- 151.90 -23.60 175.50 2125 ---- ---- ---- ---- 154.40 -23.80 178.20 2130 ---- ---- ---- ---- 156.90 -24.00 180.90 2135 ---- ---- ---- ---- 159.50 -24.20 183.70 2140 ---- ---- ---- ---- 162.00 -24.50 186.50 2145 ---- ---- ---- ---- 164.70 -24.70 189.40 2150 ---- ---- ---- ---- 167.30 -24.90 192.20 2155 ---- ---- ---- ---- 170.00 -25.20 195.20 2160 ---- ---- ---- ---- 172.70 -25.40 198.10 2165 ---- ---- ---- ---- 175.40 -25.70 201.10 2170 ---- ---- ---- ---- 178.20 -25.90 204.10 2175 ---- ---- ---- ---- 181.00 -26.10 207.10 2180 ---- ---- ---- ---- 183.90 -26.30 210.20 2185 ---- ---- ---- ---- 186.80 -26.50 213.30 2190 ---- ---- ---- ---- 189.70 -26.70 216.40 2195 ---- ---- ---- ---- 192.60 -27.00 219.60 2200 ---- ---- ---- ---- 195.60 -27.10 222.70 2205 ---- ---- ---- ---- 198.60 -27.40 226.00 2210 ---- ---- ---- ---- 201.60 -27.60 229.20 2215 ---- ---- ---- ---- 204.70 -27.80 232.50 2220 ---- ---- ---- ---- 207.80 -28.00 235.80 2225 ---- ---- ---- ---- 210.90 -28.20 239.10 2230 ---- ---- ---- ---- 214.00 -28.50 242.50 2235 ---- ---- ---- ---- 217.20 -28.60 245.80 2240 ---- ---- ---- ---- 220.40 -28.80 249.20 2245 ---- ---- ---- ---- 223.60 -29.10 252.70 2250 ---- ---- ---- ---- 226.80 -29.30 256.10 2255 ---- ---- ---- ---- 230.10 -29.50 259.60 2260 ---- ---- ---- ---- 233.40 -29.70 263.10 2265 ---- ---- ---- ---- 236.70 -29.90 266.60 2270 ---- ---- ---- ---- 240.00 -30.10 270.10 2275 ---- ---- ---- ---- 243.40 -30.30 273.70 2280 ---- ---- ---- ---- 246.80 -30.50 277.30 2285 ---- ---- ---- ---- 250.20 -30.70 280.90 2290 ---- ---- ---- ---- 253.60 -30.90 284.50 2295 ---- ---- ---- ---- 257.10 -31.00 288.10 2300 ---- ---- ---- ---- 260.50 -31.30 291.80 2305 ---- ---- ---- ---- 264.00 -31.40 295.40 2310 ---- ---- ---- ---- 267.50 -31.60 299.10 2315 ---- ---- ---- ---- 271.00 -31.80 302.80 2320 ---- ---- ---- ---- 274.60 -32.00 306.60 2325 ---- ---- ---- ---- 278.10 -32.20 310.30 2330 ---- ---- ---- ---- 281.70 -32.40 314.10 2335 ---- ---- ---- ---- 285.30 -32.50 317.80 2340 ---- ---- ---- ---- 288.90 -32.70 321.60 2345 ---- ---- ---- ---- 292.60 -32.80 325.40 2350 ---- ---- ---- ---- 296.20 -33.10 329.30 2355 ---- ---- ---- ---- 299.90 -33.20 333.10 2360 ---- ---- ---- ---- 303.50 -33.40 336.90 2365 ---- ---- ---- ---- 307.20 -33.60 340.80 2370 ---- ---- ---- ---- 310.90 -33.80 344.70 2375 ---- ---- ---- ---- 314.60 -34.00 348.60 2380 ---- ---- ---- ---- 318.40 -34.10 352.50 2385 ---- ---- ---- ---- 322.10 -34.30 356.40 2390 ---- ---- ---- ---- 325.90 -34.40 360.30 2395 ---- ---- ---- ---- 329.70 -34.50 364.20 2400 ---- ---- ---- ---- 333.40 -34.80 368.20 2405 ---- ---- ---- ---- 337.20 -34.90 372.10 2410 ---- ---- ---- ---- 341.00 -35.10 376.10 2415 ---- ---- ---- ---- 344.90 -35.20 380.10 2420 ---- ---- ---- ---- 348.70 -35.40 384.10 2425 ---- ---- ---- ---- 352.50 -35.60 388.10 2430 ---- ---- ---- ---- 356.40 -35.70 392.10 2435 ---- ---- ---- ---- 360.30 -35.80 396.10 2440 ---- ---- ---- ---- 364.10 -36.00 400.10 2445 ---- ---- ---- ---- 368.00 -36.20 404.20 2450 ---- ---- ---- ---- 371.90 -36.30 408.20 2455 ---- ---- ---- ---- 375.90 -36.40 412.30 2460 ---- ---- ---- ---- 379.80 -36.60 416.40 2465 ---- ---- ---- ---- 383.70 -36.70 420.40 2470 ---- ---- ---- ---- 387.70 -36.80 424.50 2475 ---- ---- ---- ---- 391.60 -37.00 428.60 2480 ---- ---- ---- ---- 395.60 -37.20 432.80 2490 ---- ---- ---- ---- 403.60 -37.40 441.00 2500 ---- ---- ---- ---- 411.60 -37.70 449.30 2510 ---- ---- ---- ---- 419.60 -38.00 457.60 2520 ---- ---- ---- ---- 427.70 -38.30 466.00 2525 ---- ---- ---- ---- 431.80 -38.40 470.20 2530 ---- ---- ---- ---- 435.90 -38.50 474.40 2540 ---- ---- ---- ---- 444.00 -38.80 482.80 2550 ---- ---- ---- ---- 452.20 -39.10 491.30 2560 ---- ---- ---- ---- 460.50 -39.30 499.80 2570 ---- ---- ---- ---- 468.70 -39.60 508.30 2575 ---- ---- ---- ---- 472.90 -39.70 512.60 2600 ---- ---- ---- ---- 493.80 -40.30 534.10 2625 ---- ---- ---- ---- 514.90 -40.80 555.70 2650 ---- ---- ---- ---- 536.10 -41.50 577.60 2675 ---- ---- ---- ---- 557.60 -42.00 599.60 2700 ---- ---- ---- ---- 579.20 -42.50 621.70 2725 ---- ---- ---- ---- 601.00 -43.00 644.00 2750 ---- ---- ---- ---- 622.90 -43.50 666.40 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 10.70 -2.20 12.90 1375 ---- ---- ---- ---- 12.00 -2.40 14.40 1400 ---- ---- ---- ---- 13.30 -2.70 16.00 1425 ---- ---- ---- ---- 14.80 -3.00 17.80 1450 ---- ---- ---- ---- 16.40 -3.30 19.70 1475 ---- ---- ---- ---- 18.20 -3.60 21.80 1500 ---- ---- ---- ---- 20.10 -3.90 24.00 1525 ---- ---- ---- ---- 22.10 -4.30 26.40 1530 ---- ---- ---- ---- 22.50 -4.40 26.90 1540 ---- ---- ---- ---- 23.40 -4.50 27.90 1550 ---- ---- ---- ---- 24.30 -4.70 29.00 1560 ---- ---- ---- ---- 25.20 -4.90 30.10 1570 ---- ---- ---- ---- 26.20 -5.00 31.20 1575 ---- ---- ---- ---- 26.70 -5.10 31.80 1580 ---- ---- ---- ---- 27.20 -5.20 32.40 1590 ---- ---- ---- ---- 28.20 -5.40 33.60 1600 ---- ---- ---- ---- 29.20 -5.60 34.80 1610 ---- ---- ---- ---- 30.30 -5.70 36.00 1620 ---- ---- ---- ---- 31.40 -5.90 37.30 1625 ---- ---- ---- ---- 31.90 -6.10 38.00 1630 ---- ---- ---- ---- 32.50 -6.10 38.60 1635 ---- ---- ---- ---- 33.10 -6.20 39.30 1640 ---- ---- ---- ---- 33.70 -6.30 40.00 1645 ---- ---- ---- ---- 34.30 -6.40 40.70 1650 ---- ---- ---- ---- 34.90 -6.50 41.40 1655 ---- ---- ---- ---- 35.50 -6.60 42.10 1660 ---- ---- ---- ---- 36.10 -6.70 42.80 1665 ---- ---- ---- ---- 36.70 -6.80 43.50 1670 ---- ---- ---- ---- 37.40 -6.90 44.30 1675 ---- ---- ---- ---- 38.00 -7.00 45.00 1680 ---- ---- ---- ---- 38.60 -7.20 45.80 1685 ---- ---- ---- ---- 39.30 -7.20 46.50 1690 ---- ---- ---- ---- 40.00 -7.30 47.30 1695 ---- ---- ---- ---- 40.60 -7.50 48.10 1700 ---- ---- ---- ---- 41.30 -7.60 48.90 1705 ---- ---- ---- ---- 42.00 -7.70 49.70 1710 ---- ---- ---- ---- 42.70 -7.80 50.50 1715 ---- ---- ---- ---- 43.40 -8.00 51.40 1720 ---- ---- ---- ---- 44.20 -8.00 52.20 1725 ---- ---- ---- ---- 44.90 -8.10 53.00 1730 ---- ---- ---- ---- 45.60 -8.30 53.90 1735 ---- ---- ---- ---- 46.40 -8.40 54.80 1740 ---- ---- ---- ---- 47.10 -8.50 55.60 1745 ---- ---- ---- ---- 47.90 -8.60 56.50 1750 ---- ---- ---- ---- 48.70 -8.70 57.40 1755 ---- ---- ---- ---- 49.50 -8.80 58.30 1760 ---- ---- ---- ---- 50.30 -9.00 59.30 1765 ---- ---- ---- ---- 51.10 -9.10 60.20 1770 ---- ---- ---- ---- 51.90 -9.20 61.10 1775 ---- ---- ---- ---- 52.70 -9.40 62.10 1780 ---- ---- ---- ---- 53.60 -9.50 63.10 1785 ---- ---- ---- ---- 54.40 -9.60 64.00 1790 ---- ---- ---- ---- 55.30 -9.70 65.00 1795 ---- ---- ---- ---- 56.10 -9.90 66.00 1800 ---- ---- ---- ---- 57.00 -10.00 67.00 1805 ---- ---- ---- ---- 57.90 -10.20 68.10 1810 ---- ---- ---- ---- 58.80 -10.30 69.10 1815 ---- ---- ---- ---- 59.70 -10.50 70.20 1820 ---- ---- ---- ---- 60.60 -10.60 71.20 1825 ---- ---- ---- ---- 61.50 -10.80 72.30 1830 ---- ---- ---- ---- 62.50 -10.90 73.40 1835 ---- ---- ---- ---- 63.40 -11.10 74.50 1840 ---- ---- ---- ---- 64.40 -11.20 75.60 1845 ---- ---- ---- ---- 65.40 -11.30 76.70 1850 ---- ---- ---- ---- 66.40 -11.40 77.80 1855 ---- ---- ---- ---- 67.40 -11.60 79.00 1860 ---- ---- ---- ---- 68.40 -11.70 80.10 1865 ---- ---- ---- ---- 69.40 -11.90 81.30 1870 ---- ---- ---- ---- 70.40 -12.10 82.50 1875 ---- ---- ---- ---- 71.50 -12.20 83.70 1880 ---- ---- ---- ---- 72.50 -12.40 84.90 1885 ---- ---- ---- ---- 73.60 -12.50 86.10 1890 ---- ---- ---- ---- 74.70 -12.70 87.40 1895 ---- ---- ---- ---- 75.80 -12.80 88.60 1900 ---- ---- ---- ---- 76.90 -13.00 89.90 1905 ---- ---- ---- ---- 78.00 -13.20 91.20 1910 ---- ---- ---- ---- 79.10 -13.30 92.40 1915 ---- ---- ---- ---- 80.30 -13.50 93.80 1920 ---- ---- ---- ---- 81.40 -13.70 95.10 1925 ---- ---- ---- ---- 82.60 -13.80 96.40 1930 ---- ---- ---- ---- 83.80 -14.00 97.80 1935 ---- ---- ---- ---- 85.00 -14.10 99.10 1940 ---- ---- ---- ---- 86.20 -14.30 100.50 1945 ---- ---- ---- ---- 87.50 -14.50 102.00 1950 ---- ---- ---- ---- 88.70 -14.70 103.40 1955 ---- ---- ---- ---- 90.00 -14.80 104.80 1960 ---- ---- ---- ---- 91.30 -15.00 106.30 1965 ---- ---- ---- ---- 92.60 -15.20 107.80 1970 ---- ---- ---- ---- 94.00 -15.40 109.40 1975 ---- ---- ---- ---- 95.40 -15.50 110.90 1980 ---- ---- ---- ---- 96.80 -15.70 112.50 1985 ---- ---- ---- ---- 98.20 -15.90 114.10 1990 ---- ---- ---- ---- 99.60 -16.20 115.80 1995 ---- ---- ---- ---- 101.10 -16.30 117.40 2000 ---- ---- ---- ---- 102.60 -16.50 119.10 2005 ---- ---- ---- ---- 104.20 -16.70 120.90 2010 ---- ---- ---- ---- 105.70 -16.90 122.60 2015 ---- ---- ---- ---- 107.30 -17.10 124.40 2020 ---- ---- ---- ---- 109.00 -17.20 126.20 2025 ---- ---- ---- ---- 110.60 -17.50 128.10 2030 ---- ---- ---- ---- 112.30 -17.70 130.00 2035 ---- ---- ---- ---- 114.10 -17.80 131.90 2040 ---- ---- ---- ---- 115.80 -18.10 133.90 2045 ---- ---- ---- ---- 117.60 -18.30 135.90 2050 ---- ---- ---- ---- 119.50 -18.40 137.90 2055 ---- ---- ---- ---- 121.30 -18.70 140.00 2060 ---- ---- ---- ---- 123.20 -18.90 142.10 2065 ---- ---- ---- ---- 125.10 -19.10 144.20 2070 ---- ---- ---- ---- 127.10 -19.30 146.40 2075 ---- ---- ---- ---- 129.10 -19.40 148.50 2080 ---- ---- ---- ---- 131.10 -19.70 150.80 2085 ---- ---- ---- ---- 133.20 -19.80 153.00 2090 ---- ---- ---- ---- 135.20 -20.10 155.30 2095 ---- ---- ---- ---- 137.30 -20.30 157.60 2100 ---- ---- ---- ---- 139.50 -20.50 160.00 2105 ---- ---- ---- ---- 141.60 -20.80 162.40 2110 ---- ---- ---- ---- 143.80 -21.00 164.80 2115 ---- ---- ---- ---- 146.10 -21.10 167.20 2120 ---- ---- ---- ---- 148.30 -21.40 169.70 2125 ---- ---- ---- ---- 150.60 -21.60 172.20 2130 ---- ---- ---- ---- 152.90 -21.80 174.70 2135 ---- ---- ---- ---- 155.30 -21.90 177.20 2140 ---- ---- ---- ---- 157.70 -22.10 179.80 2145 ---- ---- ---- ---- 160.10 -22.30 182.40 2150 ---- ---- ---- ---- 162.50 -22.60 185.10 2155 ---- ---- ---- ---- 165.00 -22.80 187.80 2160 ---- ---- ---- ---- 167.50 -23.00 190.50 2165 ---- ---- ---- ---- 170.00 -23.20 193.20 2170 ---- ---- ---- ---- 172.60 -23.40 196.00 2175 ---- ---- ---- ---- 175.20 -23.60 198.80 2180 ---- ---- ---- ---- 177.80 -23.90 201.70 2185 ---- ---- ---- ---- 180.50 -24.00 204.50 2190 ---- ---- ---- ---- 183.20 -24.20 207.40 2195 ---- ---- ---- ---- 185.90 -24.50 210.40 2200 ---- ---- ---- ---- 188.70 -24.60 213.30 2205 ---- ---- ---- ---- 191.50 -24.80 216.30 2210 ---- ---- ---- ---- 194.30 -25.10 219.40 2215 ---- ---- ---- ---- 197.20 -25.20 222.40 2220 ---- ---- ---- ---- 200.10 -25.40 225.50 2225 ---- ---- ---- ---- 203.00 -25.60 228.60 2230 ---- ---- ---- ---- 206.00 -25.80 231.80 2235 ---- ---- ---- ---- 208.90 -26.10 235.00 2240 ---- ---- ---- ---- 211.90 -26.30 238.20 2245 ---- ---- ---- ---- 215.00 -26.40 241.40 2250 ---- ---- ---- ---- 218.00 -26.60 244.60 2255 ---- ---- ---- ---- 221.10 -26.80 247.90 2260 ---- ---- ---- ---- 224.20 -27.00 251.20 2265 ---- ---- ---- ---- 227.40 -27.20 254.60 2270 ---- ---- ---- ---- 230.60 -27.30 257.90 2275 ---- ---- ---- ---- 233.70 -27.60 261.30 2280 ---- ---- ---- ---- 237.00 -27.70 264.70 2285 ---- ---- ---- ---- 240.20 -27.90 268.10 2290 ---- ---- ---- ---- 243.50 -28.10 271.60 2295 ---- ---- ---- ---- 246.80 -28.20 275.00 2300 ---- ---- ---- ---- 250.10 -28.40 278.50 2305 ---- ---- ---- ---- 253.40 -28.60 282.00 2310 ---- ---- ---- ---- 256.70 -28.80 285.50 2315 ---- ---- ---- ---- 260.10 -29.00 289.10 2320 ---- ---- ---- ---- 263.50 -29.20 292.70 2325 ---- ---- ---- ---- 266.90 -29.30 296.20 2330 ---- ---- ---- ---- 270.30 -29.50 299.80 2335 ---- ---- ---- ---- 273.80 -29.70 303.50 2340 ---- ---- ---- ---- 277.20 -29.90 307.10 2345 ---- ---- ---- ---- 280.70 -30.10 310.80 2350 ---- ---- ---- ---- 284.20 -30.20 314.40 2355 ---- ---- ---- ---- 287.80 -30.30 318.10 2360 ---- ---- ---- ---- 291.30 -30.50 321.80 2365 ---- ---- ---- ---- 294.80 -30.70 325.50 2370 ---- ---- ---- ---- 298.40 -30.90 329.30 2375 ---- ---- ---- ---- 302.00 -31.00 333.00 2380 ---- ---- ---- ---- 305.60 -31.20 336.80 2385 ---- ---- ---- ---- 309.20 -31.30 340.50 2390 ---- ---- ---- ---- 312.80 -31.50 344.30 2395 ---- ---- ---- ---- 316.50 -31.60 348.10 2400 ---- ---- ---- ---- 320.10 -31.80 351.90 2405 ---- ---- ---- ---- 323.80 -32.00 355.80 2410 ---- ---- ---- ---- 327.50 -32.10 359.60 2415 ---- ---- ---- ---- 331.20 -32.20 363.40 2420 ---- ---- ---- ---- 334.90 -32.40 367.30 2425 ---- ---- ---- ---- 338.60 -32.60 371.20 2430 ---- ---- ---- ---- 342.30 -32.80 375.10 2435 ---- ---- ---- ---- 346.10 -32.90 379.00 2440 ---- ---- ---- ---- 349.80 -33.10 382.90 2445 ---- ---- ---- ---- 353.60 -33.20 386.80 2450 ---- ---- ---- ---- 357.40 -33.30 390.70 2455 ---- ---- ---- ---- 361.20 -33.40 394.60 2460 ---- ---- ---- ---- 365.00 -33.60 398.60 2465 ---- ---- ---- ---- 368.80 -33.70 402.50 2470 ---- ---- ---- ---- 372.60 -33.90 406.50 2475 ---- ---- ---- ---- 376.50 -34.00 410.50 2480 ---- ---- ---- ---- 380.30 -34.20 414.50 2485 ---- ---- ---- ---- 384.20 -34.30 418.50 2490 ---- ---- ---- ---- 388.00 -34.50 422.50 2495 ---- ---- ---- ---- 391.90 -34.60 426.50 2500 ---- ---- ---- ---- 395.80 -34.70 430.50 2510 ---- ---- ---- ---- 403.60 -35.00 438.60 2520 ---- ---- ---- ---- 411.50 -35.20 446.70 2525 ---- ---- ---- ---- 415.40 -35.40 450.80 2530 ---- ---- ---- ---- 419.40 -35.50 454.90 2540 ---- ---- ---- ---- 427.30 -35.80 463.10 2550 ---- ---- ---- ---- 435.30 -36.00 471.30 2560 ---- ---- ---- ---- 443.30 -36.30 479.60 2570 ---- ---- ---- ---- 451.40 -36.50 487.90 2575 ---- ---- ---- ---- 455.40 -36.60 492.00 2580 ---- ---- ---- ---- 459.40 -36.80 496.20 2590 ---- ---- ---- ---- 467.60 -36.90 504.50 2600 ---- ---- ---- ---- 475.70 -37.20 512.90 2625 ---- ---- ---- ---- 496.20 -37.80 534.00 2650 ---- ---- ---- ---- 517.00 -38.30 555.30 2675 ---- ---- ---- ---- 537.90 -38.90 576.80 2700 ---- ---- ---- ---- 559.00 -39.40 598.40 2725 ---- ---- ---- ---- 580.30 -39.90 620.20 2750 ---- ---- ---- ---- 601.70 -40.40 642.10 2775 ---- ---- ---- ---- 623.30 -40.80 664.10 2800 ---- ---- ---- ---- 645.00 -41.30 686.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 14.60 -2.60 17.20 1375 ---- ---- ---- ---- 16.10 -2.90 19.00 1400 ---- ---- ---- ---- 17.70 -3.20 20.90 1425 ---- ---- ---- ---- 19.50 -3.40 22.90 1450 ---- ---- ---- ---- 21.40 -3.70 25.10 1475 ---- ---- ---- ---- 23.40 -4.10 27.50 1500 ---- ---- ---- ---- 25.60 -4.40 30.00 1525 ---- ---- ---- ---- 27.90 -4.80 32.70 1550 ---- ---- ---- ---- 30.40 -5.10 35.50 1560 ---- ---- ---- ---- 31.40 -5.30 36.70 1570 ---- ---- ---- ---- 32.50 -5.50 38.00 1575 ---- ---- ---- ---- 33.00 -5.60 38.60 1580 ---- ---- ---- ---- 33.60 -5.60 39.20 1590 ---- ---- ---- ---- 34.70 -5.80 40.50 1600 ---- ---- ---- ---- 35.80 -6.00 41.80 1610 ---- ---- ---- ---- 37.00 -6.20 43.20 1620 ---- ---- ---- ---- 38.20 -6.40 44.60 1625 ---- ---- ---- ---- 38.80 -6.50 45.30 1630 ---- ---- ---- ---- 39.50 -6.50 46.00 1640 ---- ---- ---- ---- 40.70 -6.80 47.50 1650 ---- ---- ---- ---- 42.00 -6.90 48.90 1655 ---- ---- ---- ---- 42.70 -7.00 49.70 1660 ---- ---- ---- ---- 43.30 -7.20 50.50 1665 ---- ---- ---- ---- 44.00 -7.20 51.20 1670 ---- ---- ---- ---- 44.70 -7.30 52.00 1675 ---- ---- ---- ---- 45.40 -7.40 52.80 1680 ---- ---- ---- ---- 46.10 -7.50 53.60 1685 ---- ---- ---- ---- 46.80 -7.60 54.40 1690 ---- ---- ---- ---- 47.50 -7.80 55.30 1695 ---- ---- ---- ---- 48.20 -7.90 56.10 1700 ---- ---- ---- ---- 49.00 -7.90 56.90 1705 ---- ---- ---- ---- 49.70 -8.10 57.80 1710 ---- ---- ---- ---- 50.50 -8.10 58.60 1715 ---- ---- ---- ---- 51.20 -8.30 59.50 1720 ---- ---- ---- ---- 52.00 -8.40 60.40 1725 ---- ---- ---- ---- 52.80 -8.50 61.30 1730 ---- ---- ---- ---- 53.50 -8.70 62.20 1735 ---- ---- ---- ---- 54.30 -8.80 63.10 1740 ---- ---- ---- ---- 55.10 -8.90 64.00 1745 ---- ---- ---- ---- 55.90 -9.00 64.90 1750 ---- ---- ---- ---- 56.80 -9.00 65.80 1755 ---- ---- ---- ---- 57.60 -9.20 66.80 1760 ---- ---- ---- ---- 58.40 -9.30 67.70 1765 ---- ---- ---- ---- 59.30 -9.40 68.70 1770 ---- ---- ---- ---- 60.10 -9.60 69.70 1775 ---- ---- ---- ---- 61.00 -9.70 70.70 1780 ---- ---- ---- ---- 61.90 -9.80 71.70 1785 ---- ---- ---- ---- 62.80 -9.90 72.70 1790 ---- ---- ---- ---- 63.70 -10.00 73.70 1795 ---- ---- ---- ---- 64.60 -10.10 74.70 1800 ---- ---- ---- ---- 65.50 -10.30 75.80 1805 ---- ---- ---- ---- 66.40 -10.40 76.80 1810 ---- ---- ---- ---- 67.30 -10.60 77.90 1815 ---- ---- ---- ---- 68.30 -10.60 78.90 1820 ---- ---- ---- ---- 69.20 -10.80 80.00 1825 ---- ---- ---- ---- 70.20 -10.90 81.10 1830 ---- ---- ---- ---- 71.10 -11.10 82.20 1835 ---- ---- ---- ---- 72.10 -11.20 83.30 1840 ---- ---- ---- ---- 73.10 -11.40 84.50 1845 ---- ---- ---- ---- 74.10 -11.50 85.60 1850 ---- ---- ---- ---- 75.10 -11.70 86.80 1855 ---- ---- ---- ---- 76.20 -11.70 87.90 1860 ---- ---- ---- ---- 77.20 -11.90 89.10 1865 ---- ---- ---- ---- 78.20 -12.10 90.30 1870 ---- ---- ---- ---- 79.30 -12.20 91.50 1875 ---- ---- ---- ---- 80.40 -12.30 92.70 1880 ---- ---- ---- ---- 81.40 -12.50 93.90 1885 ---- ---- ---- ---- 82.50 -12.60 95.10 1890 ---- ---- ---- ---- 83.60 -12.80 96.40 1895 ---- ---- ---- ---- 84.70 -12.90 97.60 1900 ---- ---- ---- ---- 85.90 -13.00 98.90 1905 ---- ---- ---- ---- 87.00 -13.20 100.20 1910 ---- ---- ---- ---- 88.10 -13.40 101.50 1915 ---- ---- ---- ---- 89.30 -13.50 102.80 1920 ---- ---- ---- ---- 90.40 -13.70 104.10 1925 ---- ---- ---- ---- 91.60 -13.80 105.40 1930 ---- ---- ---- ---- 92.80 -14.00 106.80 1935 ---- ---- ---- ---- 94.00 -14.10 108.10 1940 ---- ---- ---- ---- 95.20 -14.30 109.50 1945 ---- ---- ---- ---- 96.50 -14.40 110.90 1950 ---- ---- ---- ---- 97.70 -14.60 112.30 1955 ---- ---- ---- ---- 99.00 -14.70 113.70 1960 ---- ---- ---- ---- 100.30 -14.90 115.20 1965 ---- ---- ---- ---- 101.60 -15.10 116.70 1970 ---- ---- ---- ---- 102.90 -15.20 118.10 1975 ---- ---- ---- ---- 104.30 -15.40 119.70 1980 ---- ---- ---- ---- 105.60 -15.60 121.20 1985 ---- ---- ---- ---- 107.00 -15.80 122.80 1990 ---- ---- ---- ---- 108.40 -15.90 124.30 1995 ---- ---- ---- ---- 109.90 -16.10 126.00 2000 ---- ---- ---- ---- 111.40 -16.20 127.60 2005 ---- ---- ---- ---- 112.90 -16.40 129.30 2010 ---- ---- ---- ---- 114.40 -16.60 131.00 2015 ---- ---- ---- ---- 115.90 -16.80 132.70 2020 ---- ---- ---- ---- 117.50 -17.00 134.50 2025 ---- ---- ---- ---- 119.10 -17.20 136.30 2030 ---- ---- ---- ---- 120.80 -17.30 138.10 2035 ---- ---- ---- ---- 122.50 -17.50 140.00 2040 ---- ---- ---- ---- 124.20 -17.60 141.80 2045 ---- ---- ---- ---- 125.90 -17.90 143.80 2050 ---- ---- ---- ---- 127.70 -18.00 145.70 2055 ---- ---- ---- ---- 129.50 -18.20 147.70 2060 ---- ---- ---- ---- 131.30 -18.40 149.70 2065 ---- ---- ---- ---- 133.20 -18.60 151.80 2070 ---- ---- ---- ---- 135.10 -18.80 153.90 2075 ---- ---- ---- ---- 137.00 -19.00 156.00 2080 ---- ---- ---- ---- 139.00 -19.20 158.20 2085 ---- ---- ---- ---- 141.00 -19.30 160.30 2090 ---- ---- ---- ---- 143.00 -19.60 162.60 2095 ---- ---- ---- ---- 145.10 -19.70 164.80 2100 ---- ---- ---- ---- 147.20 -19.90 167.10 2105 ---- ---- ---- ---- 149.30 -20.10 169.40 2110 ---- ---- ---- ---- 151.50 -20.30 171.80 2115 ---- ---- ---- ---- 153.70 -20.40 174.10 2120 ---- ---- ---- ---- 155.90 -20.60 176.50 2125 ---- ---- ---- ---- 158.10 -20.90 179.00 2130 ---- ---- ---- ---- 160.40 -21.00 181.40 2135 ---- ---- ---- ---- 162.70 -21.20 183.90 2140 ---- ---- ---- ---- 165.00 -21.40 186.40 2145 ---- ---- ---- ---- 167.30 -21.70 189.00 2150 ---- ---- ---- ---- 169.70 -21.80 191.50 2155 ---- ---- ---- ---- 172.10 -22.10 194.20 2160 ---- ---- ---- ---- 174.60 -22.20 196.80 2165 ---- ---- ---- ---- 177.10 -22.40 199.50 2170 ---- ---- ---- ---- 179.60 -22.60 202.20 2175 ---- ---- ---- ---- 182.10 -22.80 204.90 2180 ---- ---- ---- ---- 184.70 -23.00 207.70 2185 ---- ---- ---- ---- 187.30 -23.20 210.50 2190 ---- ---- ---- ---- 189.90 -23.40 213.30 2195 ---- ---- ---- ---- 192.60 -23.50 216.10 2200 ---- ---- ---- ---- 195.30 -23.70 219.00 2205 ---- ---- ---- ---- 198.00 -23.90 221.90 2210 ---- ---- ---- ---- 200.80 -24.10 224.90 2215 ---- ---- ---- ---- 203.60 -24.30 227.90 2220 ---- ---- ---- ---- 206.40 -24.50 230.90 2225 ---- ---- ---- ---- 209.30 -24.60 233.90 2230 ---- ---- ---- ---- 212.20 -24.80 237.00 2235 ---- ---- ---- ---- 215.10 -25.00 240.10 2240 ---- ---- ---- ---- 218.00 -25.20 243.20 2245 ---- ---- ---- ---- 221.00 -25.40 246.40 2250 ---- ---- ---- ---- 224.00 -25.60 249.60 2255 ---- ---- ---- ---- 227.10 -25.70 252.80 2260 ---- ---- ---- ---- 230.10 -26.00 256.10 2265 ---- ---- ---- ---- 233.20 -26.10 259.30 2270 ---- ---- ---- ---- 236.30 -26.30 262.60 2275 ---- ---- ---- ---- 239.50 -26.40 265.90 2280 ---- ---- ---- ---- 242.60 -26.70 269.30 2285 ---- ---- ---- ---- 245.80 -26.80 272.60 2290 ---- ---- ---- ---- 249.10 -26.90 276.00 2295 ---- ---- ---- ---- 252.30 -27.10 279.40 2300 ---- ---- ---- ---- 255.60 -27.30 282.90 2305 ---- ---- ---- ---- 258.80 -27.50 286.30 2310 ---- ---- ---- ---- 262.20 -27.60 289.80 2315 ---- ---- ---- ---- 265.50 -27.80 293.30 2320 ---- ---- ---- ---- 268.80 -28.00 296.80 2325 ---- ---- ---- ---- 272.20 -28.10 300.30 2330 ---- ---- ---- ---- 275.60 -28.30 303.90 2335 ---- ---- ---- ---- 279.00 -28.50 307.50 2340 ---- ---- ---- ---- 282.40 -28.70 311.10 2345 ---- ---- ---- ---- 285.90 -28.80 314.70 2350 ---- ---- ---- ---- 289.30 -29.00 318.30 2355 ---- ---- ---- ---- 292.80 -29.10 321.90 2360 ---- ---- ---- ---- 296.30 -29.30 325.60 2365 ---- ---- ---- ---- 299.80 -29.50 329.30 2370 ---- ---- ---- ---- 303.40 -29.60 333.00 2375 ---- ---- ---- ---- 306.90 -29.80 336.70 2380 ---- ---- ---- ---- 310.50 -29.90 340.40 2385 ---- ---- ---- ---- 314.10 -30.00 344.10 2390 ---- ---- ---- ---- 317.70 -30.20 347.90 2395 ---- ---- ---- ---- 321.30 -30.30 351.60 2400 ---- ---- ---- ---- 324.90 -30.50 355.40 2405 ---- ---- ---- ---- 328.50 -30.70 359.20 2410 ---- ---- ---- ---- 332.20 -30.80 363.00 2415 ---- ---- ---- ---- 335.90 -30.90 366.80 2420 ---- ---- ---- ---- 339.50 -31.10 370.60 2425 ---- ---- ---- ---- 343.20 -31.20 374.40 2430 ---- ---- ---- ---- 346.90 -31.40 378.30 2435 ---- ---- ---- ---- 350.60 -31.50 382.10 2440 ---- ---- ---- ---- 354.40 -31.60 386.00 2445 ---- ---- ---- ---- 358.10 -31.80 389.90 2450 ---- ---- ---- ---- 361.90 -31.90 393.80 2455 ---- ---- ---- ---- 365.60 -32.10 397.70 2460 ---- ---- ---- ---- 369.40 -32.20 401.60 2465 ---- ---- ---- ---- 373.20 -32.30 405.50 2470 ---- ---- ---- ---- 377.00 -32.40 409.40 2475 ---- ---- ---- ---- 380.80 -32.60 413.40 2480 ---- ---- ---- ---- 384.60 -32.70 417.30 2485 ---- ---- ---- ---- 388.40 -32.90 421.30 2490 ---- ---- ---- ---- 392.20 -33.00 425.20 2495 ---- ---- ---- ---- 396.10 -33.10 429.20 2500 ---- ---- ---- ---- 400.00 -33.20 433.20 2505 ---- ---- ---- ---- 403.80 -33.40 437.20 2510 ---- ---- ---- ---- 407.70 -33.50 441.20 2515 ---- ---- ---- ---- 411.60 -33.60 445.20 2520 ---- ---- ---- ---- 415.50 -33.70 449.20 2525 ---- ---- ---- ---- 419.40 -33.90 453.30 2530 ---- ---- ---- ---- 423.30 -34.00 457.30 2540 ---- ---- ---- ---- 431.20 -34.20 465.40 2550 ---- ---- ---- ---- 439.10 -34.50 473.60 2560 ---- ---- ---- ---- 447.00 -34.70 481.70 2570 ---- ---- ---- ---- 455.00 -35.00 490.00 2575 ---- ---- ---- ---- 459.00 -35.10 494.10 2580 ---- ---- ---- ---- 463.00 -35.20 498.20 2590 ---- ---- ---- ---- 471.10 -35.40 506.50 2600 ---- ---- ---- ---- 479.10 -35.70 514.80 2610 ---- ---- ---- ---- 487.20 -35.90 523.10 2625 ---- ---- ---- ---- 499.50 -36.20 535.70 2650 ---- ---- ---- ---- 520.00 -36.80 556.80 2675 ---- ---- ---- ---- 540.80 -37.20 578.00 2700 ---- ---- ---- ---- 561.70 -37.70 599.40 2725 ---- ---- ---- ---- 582.80 -38.20 621.00 2750 ---- ---- ---- ---- 604.00 -38.70 642.70 2775 ---- ---- ---- ---- 625.40 -39.20 664.60 2800 ---- ---- ---- ---- 647.00 -39.60 686.60 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 19.70 -3.10 22.80 1400 ---- ---- ---- ---- 21.50 -3.50 25.00 1425 ---- ---- ---- ---- 23.50 -3.70 27.20 1450 ---- ---- ---- ---- 25.60 -4.00 29.60 1475 ---- ---- ---- ---- 27.90 -4.30 32.20 1500 ---- ---- ---- ---- 30.30 -4.60 34.90 1525 ---- ---- ---- ---- 32.80 -5.00 37.80 1550 ---- ---- ---- ---- 35.50 -5.40 40.90 1570 ---- ---- ---- ---- 37.80 -5.70 43.50 1575 ---- ---- ---- ---- 38.30 -5.80 44.10 1580 ---- ---- ---- ---- 38.90 -5.90 44.80 1590 ---- ---- ---- ---- 40.10 -6.10 46.20 1600 ---- ---- ---- ---- 41.40 -6.20 47.60 1610 ---- ---- ---- ---- 42.60 -6.40 49.00 1620 ---- ---- ---- ---- 43.90 -6.60 50.50 1625 ---- ---- ---- ---- 44.60 -6.60 51.20 1630 ---- ---- ---- ---- 45.20 -6.80 52.00 1640 ---- ---- ---- ---- 46.60 -6.90 53.50 1650 ---- ---- ---- ---- 47.90 -7.10 55.00 1660 ---- ---- ---- ---- 49.30 -7.30 56.60 1670 ---- ---- ---- ---- 50.80 -7.50 58.30 1675 ---- ---- ---- ---- 51.50 -7.60 59.10 1680 ---- ---- ---- ---- 52.20 -7.70 59.90 1685 ---- ---- ---- ---- 53.00 -7.80 60.80 1690 ---- ---- ---- ---- 53.70 -7.90 61.60 1695 ---- ---- ---- ---- 54.50 -8.00 62.50 1700 ---- ---- ---- ---- 55.30 -8.00 63.30 1705 ---- ---- ---- ---- 56.00 -8.20 64.20 1710 ---- ---- ---- ---- 56.80 -8.30 65.10 1715 ---- ---- ---- ---- 57.60 -8.40 66.00 1720 ---- ---- ---- ---- 58.40 -8.50 66.90 1725 ---- ---- ---- ---- 59.20 -8.60 67.80 1730 ---- ---- ---- ---- 60.00 -8.70 68.70 1735 ---- ---- ---- ---- 60.80 -8.90 69.70 1740 ---- ---- ---- ---- 61.70 -8.90 70.60 1745 ---- ---- ---- ---- 62.50 -9.10 71.60 1750 ---- ---- ---- ---- 63.40 -9.10 72.50 1755 ---- ---- ---- ---- 64.20 -9.30 73.50 1760 ---- ---- ---- ---- 65.10 -9.40 74.50 1765 ---- ---- ---- ---- 66.00 -9.40 75.40 1770 ---- ---- ---- ---- 66.90 -9.50 76.40 1775 ---- ---- ---- ---- 67.70 -9.70 77.40 1780 ---- ---- ---- ---- 68.60 -9.90 78.50 1785 ---- ---- ---- ---- 69.60 -9.90 79.50 1790 ---- ---- ---- ---- 70.50 -10.00 80.50 1795 ---- ---- ---- ---- 71.40 -10.20 81.60 1800 ---- ---- ---- ---- 72.30 -10.30 82.60 1805 ---- ---- ---- ---- 73.30 -10.40 83.70 1810 ---- ---- ---- ---- 74.20 -10.60 84.80 1815 ---- ---- ---- ---- 75.20 -10.70 85.90 1820 ---- ---- ---- ---- 76.20 -10.70 86.90 1825 ---- ---- ---- ---- 77.20 -10.90 88.10 1830 ---- ---- ---- ---- 78.20 -11.00 89.20 1835 ---- ---- ---- ---- 79.20 -11.10 90.30 1840 ---- ---- ---- ---- 80.20 -11.20 91.40 1845 ---- ---- ---- ---- 81.20 -11.40 92.60 1850 ---- ---- ---- ---- 82.20 -11.50 93.70 1855 ---- ---- ---- ---- 83.30 -11.60 94.90 1860 ---- ---- ---- ---- 84.30 -11.80 96.10 1865 ---- ---- ---- ---- 85.40 -11.90 97.30 1870 ---- ---- ---- ---- 86.40 -12.10 98.50 1875 ---- ---- ---- ---- 87.50 -12.20 99.70 1880 ---- ---- ---- ---- 88.60 -12.30 100.90 1885 ---- ---- ---- ---- 89.70 -12.40 102.10 1890 ---- ---- ---- ---- 90.80 -12.60 103.40 1895 ---- ---- ---- ---- 91.90 -12.70 104.60 1900 ---- ---- ---- ---- 93.10 -12.80 105.90 1905 ---- ---- ---- ---- 94.20 -13.00 107.20 1910 ---- ---- ---- ---- 95.40 -13.10 108.50 1915 ---- ---- ---- ---- 96.50 -13.30 109.80 1920 ---- ---- ---- ---- 97.70 -13.40 111.10 1925 ---- ---- ---- ---- 98.90 -13.50 112.40 1930 ---- ---- ---- ---- 100.10 -13.60 113.70 1935 ---- ---- ---- ---- 101.30 -13.80 115.10 1940 ---- ---- ---- ---- 102.50 -13.90 116.40 1945 ---- ---- ---- ---- 103.70 -14.10 117.80 1950 ---- ---- ---- ---- 104.90 -14.30 119.20 1955 ---- ---- ---- ---- 106.20 -14.40 120.60 1960 ---- ---- ---- ---- 107.50 -14.50 122.00 1965 ---- ---- ---- ---- 108.70 -14.70 123.40 1970 ---- ---- ---- ---- 110.00 -14.90 124.90 1975 ---- ---- ---- ---- 111.30 -15.00 126.30 1980 ---- ---- ---- ---- 112.60 -15.20 127.80 1985 ---- ---- ---- ---- 114.00 -15.30 129.30 1990 ---- ---- ---- ---- 115.30 -15.50 130.80 1995 ---- ---- ---- ---- 116.70 -15.60 132.30 2000 ---- ---- ---- ---- 118.10 -15.70 133.80 2005 ---- ---- ---- ---- 119.50 -15.90 135.40 2010 ---- ---- ---- ---- 120.90 -16.10 137.00 2015 ---- ---- ---- ---- 122.40 -16.20 138.60 2020 ---- ---- ---- ---- 123.80 -16.40 140.20 2025 ---- ---- ---- ---- 125.30 -16.60 141.90 2030 ---- ---- ---- ---- 126.80 -16.80 143.60 2035 ---- ---- ---- ---- 128.40 -16.90 145.30 2040 ---- ---- ---- ---- 130.00 -17.00 147.00 2045 ---- ---- ---- ---- 131.50 -17.30 148.80 2050 ---- ---- ---- ---- 133.20 -17.30 150.50 2055 ---- ---- ---- ---- 134.80 -17.60 152.40 2060 ---- ---- ---- ---- 136.50 -17.70 154.20 2065 ---- ---- ---- ---- 138.20 -17.90 156.10 2070 ---- ---- ---- ---- 140.00 -18.00 158.00 2075 ---- ---- ---- ---- 141.80 -18.20 160.00 2080 ---- ---- ---- ---- 143.60 -18.40 162.00 2085 ---- ---- ---- ---- 145.50 -18.60 164.10 2090 ---- ---- ---- ---- 147.40 -18.80 166.20 2095 ---- ---- ---- ---- 149.40 -19.00 168.40 2100 ---- ---- ---- ---- 151.50 -19.10 170.60 2105 ---- ---- ---- ---- 153.60 -19.20 172.80 2110 ---- ---- ---- ---- 155.70 -19.40 175.10 2115 ---- ---- ---- ---- 157.80 -19.60 177.40 2120 ---- ---- ---- ---- 159.90 -19.80 179.70 2125 ---- ---- ---- ---- 162.10 -20.00 182.10 2130 ---- ---- ---- ---- 164.20 -20.20 184.40 2135 ---- ---- ---- ---- 166.40 -20.40 186.80 2140 ---- ---- ---- ---- 168.70 -20.50 189.20 2145 ---- ---- ---- ---- 170.90 -20.70 191.60 2150 ---- ---- ---- ---- 173.20 -20.80 194.00 2155 ---- ---- ---- ---- 175.50 -21.00 196.50 2160 ---- ---- ---- ---- 177.80 -21.20 199.00 2165 ---- ---- ---- ---- 180.10 -21.40 201.50 2170 ---- ---- ---- ---- 182.50 -21.60 204.10 2175 ---- ---- ---- ---- 184.90 -21.80 206.70 2180 ---- ---- ---- ---- 187.30 -22.00 209.30 2185 ---- ---- ---- ---- 189.80 -22.10 211.90 2190 ---- ---- ---- ---- 192.30 -22.30 214.60 2195 ---- ---- ---- ---- 194.80 -22.50 217.30 2200 ---- ---- ---- ---- 197.40 -22.60 220.00 2205 ---- ---- ---- ---- 200.00 -22.80 222.80 2210 ---- ---- ---- ---- 202.60 -23.00 225.60 2215 ---- ---- ---- ---- 205.30 -23.20 228.50 2220 ---- ---- ---- ---- 208.00 -23.40 231.40 2225 ---- ---- ---- ---- 210.80 -23.50 234.30 2230 ---- ---- ---- ---- 213.60 -23.70 237.30 2235 ---- ---- ---- ---- 216.40 -23.90 240.30 2240 ---- ---- ---- ---- 219.30 -24.00 243.30 2245 ---- ---- ---- ---- 222.20 -24.20 246.40 2250 ---- ---- ---- ---- 225.10 -24.40 249.50 2255 ---- ---- ---- ---- 228.10 -24.50 252.60 2260 ---- ---- ---- ---- 231.10 -24.70 255.80 2265 ---- ---- ---- ---- 234.10 -24.90 259.00 2270 ---- ---- ---- ---- 237.20 -25.00 262.20 2275 ---- ---- ---- ---- 240.30 -25.20 265.50 2280 ---- ---- ---- ---- 243.40 -25.40 268.80 2285 ---- ---- ---- ---- 246.60 -25.50 272.10 2290 ---- ---- ---- ---- 249.70 -25.80 275.50 2295 ---- ---- ---- ---- 252.90 -25.90 278.80 2300 ---- ---- ---- ---- 256.20 -26.00 282.20 2305 ---- ---- ---- ---- 259.50 -26.20 285.70 2310 ---- ---- ---- ---- 262.70 -26.40 289.10 2315 ---- ---- ---- ---- 266.10 -26.50 292.60 2320 ---- ---- ---- ---- 269.40 -26.70 296.10 2325 ---- ---- ---- ---- 272.80 -26.80 299.60 2330 ---- ---- ---- ---- 276.10 -27.00 303.10 2335 ---- ---- ---- ---- 279.60 -27.10 306.70 2340 ---- ---- ---- ---- 283.00 -27.30 310.30 2345 ---- ---- ---- ---- 286.40 -27.50 313.90 2350 ---- ---- ---- ---- 289.90 -27.60 317.50 2355 ---- ---- ---- ---- 293.40 -27.70 321.10 2360 ---- ---- ---- ---- 296.90 -27.90 324.80 2365 ---- ---- ---- ---- 300.40 -28.10 328.50 2370 ---- ---- ---- ---- 303.90 -28.20 332.10 2375 ---- ---- ---- ---- 307.50 -28.30 335.80 2380 ---- ---- ---- ---- 311.10 -28.50 339.60 2385 ---- ---- ---- ---- 314.60 -28.70 343.30 2390 ---- ---- ---- ---- 318.20 -28.80 347.00 2395 ---- ---- ---- ---- 321.80 -29.00 350.80 2400 ---- ---- ---- ---- 325.50 -29.00 354.50 2405 ---- ---- ---- ---- 329.10 -29.20 358.30 2410 ---- ---- ---- ---- 332.70 -29.40 362.10 2415 ---- ---- ---- ---- 336.40 -29.40 365.80 2420 ---- ---- ---- ---- 340.00 -29.60 369.60 2425 ---- ---- ---- ---- 343.70 -29.70 373.40 2430 ---- ---- ---- ---- 347.40 -29.80 377.20 2435 ---- ---- ---- ---- 351.00 -30.10 381.10 2440 ---- ---- ---- ---- 354.70 -30.20 384.90 2445 ---- ---- ---- ---- 358.40 -30.30 388.70 2450 ---- ---- ---- ---- 362.10 -30.40 392.50 2455 ---- ---- ---- ---- 365.80 -30.50 396.30 2460 ---- ---- ---- ---- 369.50 -30.70 400.20 2465 ---- ---- ---- ---- 373.20 -30.80 404.00 2470 ---- ---- ---- ---- 376.90 -31.00 407.90 2475 ---- ---- ---- ---- 380.60 -31.10 411.70 2480 ---- ---- ---- ---- 384.30 -31.20 415.50 2485 ---- ---- ---- ---- 388.10 -31.30 419.40 2490 ---- ---- ---- ---- 391.80 -31.50 423.30 2495 ---- ---- ---- ---- 395.50 -31.60 427.10 2500 ---- ---- ---- ---- 399.30 -31.70 431.00 2505 ---- ---- ---- ---- 403.00 -31.90 434.90 2510 ---- ---- ---- ---- 406.80 -32.00 438.80 2515 ---- ---- ---- ---- 410.60 -32.00 442.60 2520 ---- ---- ---- ---- 414.30 -32.20 446.50 2525 ---- ---- ---- ---- 418.10 -32.30 450.40 2530 ---- ---- ---- ---- 421.90 -32.50 454.40 2535 ---- ---- ---- ---- 425.70 -32.60 458.30 2540 ---- ---- ---- ---- 429.50 -32.70 462.20 2550 ---- ---- ---- ---- 437.10 -33.00 470.10 2560 ---- ---- ---- ---- 444.80 -33.20 478.00 2570 ---- ---- ---- ---- 452.50 -33.40 485.90 2575 ---- ---- ---- ---- 456.40 -33.50 489.90 2580 ---- ---- ---- ---- 460.30 -33.60 493.90 2590 ---- ---- ---- ---- 468.00 -33.90 501.90 2600 ---- ---- ---- ---- 475.90 -34.10 510.00 2610 ---- ---- ---- ---- 483.70 -34.40 518.10 2620 ---- ---- ---- ---- 491.60 -34.60 526.20 2625 ---- ---- ---- ---- 495.60 -34.60 530.20 2630 ---- ---- ---- ---- 499.50 -34.80 534.30 2650 ---- ---- ---- ---- 515.50 -35.20 550.70 2675 ---- ---- ---- ---- 535.60 -35.70 571.30 2700 ---- ---- ---- ---- 555.90 -36.20 592.10 2725 ---- ---- ---- ---- 576.30 -36.80 613.10 2750 ---- ---- ---- ---- 597.00 -37.20 634.20 2775 ---- ---- ---- ---- 617.80 -37.70 655.50 2800 ---- ---- ---- ---- 638.80 -38.20 677.00 2825 ---- ---- ---- ---- 659.90 -38.60 698.50 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 26.90 -3.80 30.70 1425 ---- ---- ---- ---- 29.10 -4.10 33.20 1450 ---- ---- ---- ---- 31.50 -4.40 35.90 1475 ---- ---- ---- ---- 33.90 -4.80 38.70 1500 ---- ---- ---- ---- 36.50 -5.10 41.60 1525 ---- ---- ---- ---- 39.30 -5.40 44.70 1550 ---- ---- ---- ---- 42.20 -5.80 48.00 1575 ---- ---- ---- ---- 45.30 -6.20 51.50 1580 ---- ---- ---- ---- 45.90 -6.30 52.20 1590 ---- ---- ---- ---- 47.20 -6.40 53.60 1600 ---- ---- ---- ---- 48.50 -6.60 55.10 1610 ---- ---- ---- ---- 49.80 -6.80 56.60 1620 ---- ---- ---- ---- 51.20 -6.90 58.10 1625 ---- ---- ---- ---- 51.90 -7.00 58.90 1630 ---- ---- ---- ---- 52.60 -7.10 59.70 1640 ---- ---- ---- ---- 54.00 -7.20 61.20 1650 ---- ---- ---- ---- 55.40 -7.50 62.90 1660 ---- ---- ---- ---- 56.90 -7.60 64.50 1670 ---- ---- ---- ---- 58.40 -7.80 66.20 1675 ---- ---- ---- ---- 59.10 -7.90 67.00 1680 ---- ---- ---- ---- 59.90 -8.00 67.90 1685 ---- ---- ---- ---- 60.70 -8.10 68.80 1690 ---- ---- ---- ---- 61.40 -8.20 69.60 1695 ---- ---- ---- ---- 62.20 -8.30 70.50 1700 ---- ---- ---- ---- 63.00 -8.40 71.40 1705 ---- ---- ---- ---- 63.80 -8.50 72.30 1710 ---- ---- ---- ---- 64.60 -8.60 73.20 1715 ---- ---- ---- ---- 65.50 -8.60 74.10 1720 ---- ---- ---- ---- 66.30 -8.80 75.10 1725 ---- ---- ---- ---- 67.10 -8.90 76.00 1730 ---- ---- ---- ---- 68.00 -8.90 76.90 1735 ---- ---- ---- ---- 68.80 -9.10 77.90 1740 ---- ---- ---- ---- 69.70 -9.10 78.80 1745 ---- ---- ---- ---- 70.50 -9.30 79.80 1750 ---- ---- ---- ---- 71.40 -9.40 80.80 1755 ---- ---- ---- ---- 72.30 -9.50 81.80 1760 ---- ---- ---- ---- 73.20 -9.60 82.80 1765 ---- ---- ---- ---- 74.10 -9.70 83.80 1770 ---- ---- ---- ---- 75.00 -9.80 84.80 1775 ---- ---- ---- ---- 75.90 -9.90 85.80 1780 ---- ---- ---- ---- 76.80 -10.00 86.80 1785 ---- ---- ---- ---- 77.70 -10.20 87.90 1790 ---- ---- ---- ---- 78.70 -10.20 88.90 1795 ---- ---- ---- ---- 79.60 -10.40 90.00 1800 ---- ---- ---- ---- 80.60 -10.40 91.00 1805 ---- ---- ---- ---- 81.50 -10.60 92.10 1810 ---- ---- ---- ---- 82.50 -10.70 93.20 1815 ---- ---- ---- ---- 83.50 -10.80 94.30 1820 ---- ---- ---- ---- 84.40 -11.00 95.40 1825 ---- ---- ---- ---- 85.40 -11.10 96.50 1830 ---- ---- ---- ---- 86.40 -11.20 97.60 1835 ---- ---- ---- ---- 87.50 -11.20 98.70 1840 ---- ---- ---- ---- 88.50 -11.40 99.90 1845 ---- ---- ---- ---- 89.50 -11.50 101.00 1850 ---- ---- ---- ---- 90.50 -11.70 102.20 1855 ---- ---- ---- ---- 91.60 -11.70 103.30 1860 ---- ---- ---- ---- 92.60 -11.90 104.50 1865 ---- ---- ---- ---- 93.70 -12.00 105.70 1870 ---- ---- ---- ---- 94.80 -12.10 106.90 1875 ---- ---- ---- ---- 95.90 -12.20 108.10 1880 ---- ---- ---- ---- 97.00 -12.30 109.30 1885 ---- ---- ---- ---- 98.10 -12.50 110.60 1890 ---- ---- ---- ---- 99.20 -12.60 111.80 1895 ---- ---- ---- ---- 100.30 -12.70 113.00 1900 ---- ---- ---- ---- 101.40 -12.90 114.30 1905 ---- ---- ---- ---- 102.60 -13.00 115.60 1910 ---- ---- ---- ---- 103.70 -13.10 116.80 1915 ---- ---- ---- ---- 104.90 -13.20 118.10 1920 ---- ---- ---- ---- 106.00 -13.40 119.40 1925 ---- ---- ---- ---- 107.20 -13.50 120.70 1930 ---- ---- ---- ---- 108.40 -13.70 122.10 1935 ---- ---- ---- ---- 109.60 -13.80 123.40 1940 ---- ---- ---- ---- 110.80 -13.90 124.70 1945 ---- ---- ---- ---- 112.00 -14.10 126.10 1950 ---- ---- ---- ---- 113.20 -14.20 127.40 1955 ---- ---- ---- ---- 114.50 -14.30 128.80 1960 ---- ---- ---- ---- 115.70 -14.50 130.20 1965 ---- ---- ---- ---- 117.00 -14.60 131.60 1970 ---- ---- ---- ---- 118.20 -14.80 133.00 1975 ---- ---- ---- ---- 119.50 -14.90 134.40 1980 ---- ---- ---- ---- 120.80 -15.10 135.90 1985 ---- ---- ---- ---- 122.10 -15.20 137.30 1990 ---- ---- ---- ---- 123.50 -15.30 138.80 1995 ---- ---- ---- ---- 124.80 -15.50 140.30 2000 ---- ---- ---- ---- 126.20 -15.60 141.80 2005 ---- ---- ---- ---- 127.60 -15.70 143.30 2010 ---- ---- ---- ---- 129.00 -15.90 144.90 2015 ---- ---- ---- ---- 130.40 -16.10 146.50 2020 ---- ---- ---- ---- 131.90 -16.20 148.10 2025 ---- ---- ---- ---- 133.40 -16.30 149.70 2030 ---- ---- ---- ---- 134.90 -16.50 151.40 2035 ---- ---- ---- ---- 136.40 -16.70 153.10 2040 ---- ---- ---- ---- 137.90 -16.90 154.80 2045 ---- ---- ---- ---- 139.50 -17.00 156.50 2050 ---- ---- ---- ---- 141.20 -17.10 158.30 2055 ---- ---- ---- ---- 142.80 -17.30 160.10 2060 ---- ---- ---- ---- 144.50 -17.40 161.90 2065 ---- ---- ---- ---- 146.20 -17.60 163.80 2070 ---- ---- ---- ---- 147.90 -17.80 165.70 2075 ---- ---- ---- ---- 149.70 -17.90 167.60 2080 ---- ---- ---- ---- 151.50 -18.10 169.60 2085 ---- ---- ---- ---- 153.30 -18.30 171.60 2090 ---- ---- ---- ---- 155.20 -18.40 173.60 2095 ---- ---- ---- ---- 157.10 -18.60 175.70 2100 ---- ---- ---- ---- 159.00 -18.80 177.80 2105 ---- ---- ---- ---- 161.00 -18.90 179.90 2110 ---- ---- ---- ---- 163.00 -19.10 182.10 2115 ---- ---- ---- ---- 165.10 -19.20 184.30 2120 ---- ---- ---- ---- 167.10 -19.40 186.50 2125 ---- ---- ---- ---- 169.20 -19.60 188.80 2130 ---- ---- ---- ---- 171.30 -19.80 191.10 2135 ---- ---- ---- ---- 173.50 -19.90 193.40 2140 ---- ---- ---- ---- 175.70 -20.10 195.80 2145 ---- ---- ---- ---- 177.90 -20.20 198.10 2150 ---- ---- ---- ---- 180.10 -20.50 200.60 2155 ---- ---- ---- ---- 182.40 -20.60 203.00 2160 ---- ---- ---- ---- 184.70 -20.80 205.50 2165 ---- ---- ---- ---- 187.00 -21.00 208.00 2170 ---- ---- ---- ---- 189.40 -21.10 210.50 2175 ---- ---- ---- ---- 191.80 -21.20 213.00 2180 ---- ---- ---- ---- 194.20 -21.40 215.60 2185 ---- ---- ---- ---- 196.70 -21.50 218.20 2190 ---- ---- ---- ---- 199.10 -21.80 220.90 2195 ---- ---- ---- ---- 201.60 -21.90 223.50 2200 ---- ---- ---- ---- 204.20 -22.00 226.20 2205 ---- ---- ---- ---- 206.70 -22.30 229.00 2210 ---- ---- ---- ---- 209.30 -22.40 231.70 2215 ---- ---- ---- ---- 212.00 -22.50 234.50 2220 ---- ---- ---- ---- 214.60 -22.80 237.40 2225 ---- ---- ---- ---- 217.30 -22.90 240.20 2230 ---- ---- ---- ---- 220.00 -23.10 243.10 2235 ---- ---- ---- ---- 222.80 -23.20 246.00 2240 ---- ---- ---- ---- 225.60 -23.40 249.00 2245 ---- ---- ---- ---- 228.40 -23.60 252.00 2250 ---- ---- ---- ---- 231.30 -23.70 255.00 2255 ---- ---- ---- ---- 234.10 -23.90 258.00 2260 ---- ---- ---- ---- 237.00 -24.10 261.10 2265 ---- ---- ---- ---- 240.00 -24.20 264.20 2270 ---- ---- ---- ---- 243.00 -24.30 267.30 2275 ---- ---- ---- ---- 246.00 -24.50 270.50 2280 ---- ---- ---- ---- 249.00 -24.70 273.70 2285 ---- ---- ---- ---- 252.10 -24.80 276.90 2290 ---- ---- ---- ---- 255.20 -25.00 280.20 2295 ---- ---- ---- ---- 258.30 -25.10 283.40 2300 ---- ---- ---- ---- 261.40 -25.30 286.70 2305 ---- ---- ---- ---- 264.60 -25.50 290.10 2310 ---- ---- ---- ---- 267.80 -25.60 293.40 2315 ---- ---- ---- ---- 271.00 -25.80 296.80 2320 ---- ---- ---- ---- 274.20 -26.00 300.20 2325 ---- ---- ---- ---- 277.50 -26.10 303.60 2330 ---- ---- ---- ---- 280.80 -26.20 307.00 2335 ---- ---- ---- ---- 284.10 -26.40 310.50 2340 ---- ---- ---- ---- 287.40 -26.60 314.00 2345 ---- ---- ---- ---- 290.80 -26.70 317.50 2350 ---- ---- ---- ---- 294.20 -26.80 321.00 2355 ---- ---- ---- ---- 297.60 -26.90 324.50 2360 ---- ---- ---- ---- 301.00 -27.10 328.10 2365 ---- ---- ---- ---- 304.40 -27.30 331.70 2370 ---- ---- ---- ---- 307.80 -27.40 335.20 2375 ---- ---- ---- ---- 311.30 -27.60 338.90 2380 ---- ---- ---- ---- 314.80 -27.70 342.50 2385 ---- ---- ---- ---- 318.30 -27.80 346.10 2390 ---- ---- ---- ---- 321.80 -28.00 349.80 2395 ---- ---- ---- ---- 325.40 -28.10 353.50 2400 ---- ---- ---- ---- 328.90 -28.30 357.20 2405 ---- ---- ---- ---- 332.50 -28.40 360.90 2410 ---- ---- ---- ---- 336.10 -28.50 364.60 2415 ---- ---- ---- ---- 339.70 -28.60 368.30 2420 ---- ---- ---- ---- 343.30 -28.80 372.10 2425 ---- ---- ---- ---- 346.90 -28.90 375.80 2430 ---- ---- ---- ---- 350.60 -29.00 379.60 2435 ---- ---- ---- ---- 354.20 -29.20 383.40 2440 ---- ---- ---- ---- 357.90 -29.30 387.20 2445 ---- ---- ---- ---- 361.60 -29.40 391.00 2450 ---- ---- ---- ---- 365.20 -29.60 394.80 2455 ---- ---- ---- ---- 368.90 -29.70 398.60 2460 ---- ---- ---- ---- 372.70 -29.80 402.50 2465 ---- ---- ---- ---- 376.40 -29.90 406.30 2470 ---- ---- ---- ---- 380.10 -30.10 410.20 2475 ---- ---- ---- ---- 383.90 -30.20 414.10 2480 ---- ---- ---- ---- 387.60 -30.30 417.90 2485 ---- ---- ---- ---- 391.40 -30.40 421.80 2490 ---- ---- ---- ---- 395.20 -30.50 425.70 2495 ---- ---- ---- ---- 399.00 -30.60 429.60 2500 ---- ---- ---- ---- 402.80 -30.80 433.60 2505 ---- ---- ---- ---- 406.60 -30.90 437.50 2510 ---- ---- ---- ---- 410.40 -31.00 441.40 2515 ---- ---- ---- ---- 414.20 -31.20 445.40 2520 ---- ---- ---- ---- 418.10 -31.20 449.30 2525 ---- ---- ---- ---- 421.90 -31.40 453.30 2530 ---- ---- ---- ---- 425.80 -31.50 457.30 2535 ---- ---- ---- ---- 429.60 -31.60 461.20 2540 ---- ---- ---- ---- 433.50 -31.70 465.20 2545 ---- ---- ---- ---- 437.40 -31.80 469.20 2550 ---- ---- ---- ---- 441.30 -31.90 473.20 2560 ---- ---- ---- ---- 449.10 -32.20 481.30 2570 ---- ---- ---- ---- 457.00 -32.40 489.40 2575 ---- ---- ---- ---- 460.90 -32.50 493.40 2580 ---- ---- ---- ---- 464.90 -32.60 497.50 2590 ---- ---- ---- ---- 472.80 -32.80 505.60 2600 ---- ---- ---- ---- 480.70 -33.10 513.80 2610 ---- ---- ---- ---- 488.70 -33.30 522.00 2620 ---- ---- ---- ---- 496.80 -33.40 530.20 2625 ---- ---- ---- ---- 500.80 -33.60 534.40 2630 ---- ---- ---- ---- 504.80 -33.70 538.50 2640 ---- ---- ---- ---- 512.90 -33.90 546.80 2650 ---- ---- ---- ---- 521.00 -34.10 555.10 2675 ---- ---- ---- ---- 541.50 -34.50 576.00 2700 ---- ---- ---- ---- 562.10 -35.00 597.10 2725 ---- ---- ---- ---- 582.90 -35.50 618.40 2750 ---- ---- ---- ---- 603.80 -36.00 639.80 2775 ---- ---- ---- ---- 624.90 -36.40 661.30 2800 ---- ---- ---- ---- 646.20 -36.80 683.00 2825 ---- ---- ---- ---- 667.60 -37.20 704.80 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 58.10 -7.10 65.20 1650 ---- ---- ---- ---- 61.70 -7.60 69.30 1675 ---- ---- ---- ---- 65.60 -8.00 73.60 1700 ---- ---- ---- ---- 69.60 -8.50 78.10 1725 ---- ---- ---- ---- 73.80 -8.90 82.70 1750 ---- ---- ---- ---- 78.10 -9.50 87.60 1775 ---- ---- ---- ---- 82.70 -9.90 92.60 1800 ---- ---- ---- ---- 87.40 -10.50 97.90 1820 ---- ---- ---- ---- 91.40 -10.90 102.30 1825 ---- ---- ---- ---- 92.40 -11.00 103.40 1830 ---- ---- ---- ---- 93.40 -11.10 104.50 1840 ---- ---- ---- ---- 95.40 -11.30 106.70 1850 ---- ---- ---- ---- 97.50 -11.50 109.00 1860 ---- ---- ---- ---- 99.60 -11.80 111.40 1870 ---- ---- ---- ---- 101.70 -12.10 113.80 1875 ---- ---- ---- ---- 102.80 -12.20 115.00 1880 ---- ---- ---- ---- 103.90 -12.30 116.20 1890 ---- ---- ---- ---- 106.10 -12.50 118.60 1900 ---- ---- ---- ---- 108.40 -12.70 121.10 1910 ---- ---- ---- ---- 110.60 -13.00 123.60 1915 ---- ---- ---- ---- 111.80 -13.10 124.90 1920 ---- ---- ---- ---- 112.90 -13.30 126.20 1925 ---- ---- ---- ---- 114.10 -13.40 127.50 1930 ---- ---- ---- ---- 115.30 -13.50 128.80 1935 ---- ---- ---- ---- 116.50 -13.60 130.10 1940 ---- ---- ---- ---- 117.70 -13.70 131.40 1945 ---- ---- ---- ---- 118.90 -13.80 132.70 1950 ---- ---- ---- ---- 120.10 -14.00 134.10 1955 ---- ---- ---- ---- 121.30 -14.10 135.40 1960 ---- ---- ---- ---- 122.60 -14.20 136.80 1965 ---- ---- ---- ---- 123.80 -14.40 138.20 1970 ---- ---- ---- ---- 125.00 -14.50 139.50 1975 ---- ---- ---- ---- 126.30 -14.60 140.90 1980 ---- ---- ---- ---- 127.60 -14.70 142.30 1985 ---- ---- ---- ---- 128.90 -14.80 143.70 1990 ---- ---- ---- ---- 130.20 -15.00 145.20 1995 ---- ---- ---- ---- 131.50 -15.10 146.60 2000 ---- ---- ---- ---- 132.80 -15.30 148.10 2005 ---- ---- ---- ---- 134.10 -15.40 149.50 2010 ---- ---- ---- ---- 135.50 -15.50 151.00 2015 ---- ---- ---- ---- 136.80 -15.70 152.50 2020 ---- ---- ---- ---- 138.20 -15.90 154.10 2025 ---- ---- ---- ---- 139.60 -16.00 155.60 2030 ---- ---- ---- ---- 141.10 -16.10 157.20 2035 ---- ---- ---- ---- 142.50 -16.30 158.80 2040 ---- ---- ---- ---- 144.00 -16.40 160.40 2045 ---- ---- ---- ---- 145.50 -16.50 162.00 2050 ---- ---- ---- ---- 147.00 -16.70 163.70 2055 ---- ---- ---- ---- 148.60 -16.80 165.40 2060 ---- ---- ---- ---- 150.20 -16.90 167.10 2065 ---- ---- ---- ---- 151.80 -17.10 168.90 2070 ---- ---- ---- ---- 153.40 -17.30 170.70 2075 ---- ---- ---- ---- 155.10 -17.40 172.50 2080 ---- ---- ---- ---- 156.80 -17.60 174.40 2085 ---- ---- ---- ---- 158.50 -17.70 176.20 2090 ---- ---- ---- ---- 160.30 -17.90 178.20 2095 ---- ---- ---- ---- 162.10 -18.00 180.10 2100 ---- ---- ---- ---- 163.90 -18.20 182.10 2105 ---- ---- ---- ---- 165.80 -18.30 184.10 2110 ---- ---- ---- ---- 167.70 -18.50 186.20 2115 ---- ---- ---- ---- 169.60 -18.60 188.20 2120 ---- ---- ---- ---- 171.60 -18.80 190.40 2125 ---- ---- ---- ---- 173.60 -18.90 192.50 2130 ---- ---- ---- ---- 175.60 -19.10 194.70 2135 ---- ---- ---- ---- 177.60 -19.30 196.90 2140 ---- ---- ---- ---- 179.70 -19.50 199.20 2145 ---- ---- ---- ---- 181.90 -19.50 201.40 2150 ---- ---- ---- ---- 184.00 -19.80 203.80 2155 ---- ---- ---- ---- 186.20 -19.90 206.10 2160 ---- ---- ---- ---- 188.40 -20.10 208.50 2165 ---- ---- ---- ---- 190.70 -20.20 210.90 2170 ---- ---- ---- ---- 192.90 -20.40 213.30 2175 ---- ---- ---- ---- 195.20 -20.50 215.70 2180 ---- ---- ---- ---- 197.60 -20.60 218.20 2185 ---- ---- ---- ---- 199.90 -20.80 220.70 2190 ---- ---- ---- ---- 202.30 -21.00 223.30 2195 ---- ---- ---- ---- 204.70 -21.20 225.90 2200 ---- ---- ---- ---- 207.10 -21.40 228.50 2205 ---- ---- ---- ---- 209.60 -21.50 231.10 2210 ---- ---- ---- ---- 212.10 -21.60 233.70 2215 ---- ---- ---- ---- 214.60 -21.80 236.40 2220 ---- ---- ---- ---- 217.20 -22.00 239.20 2225 ---- ---- ---- ---- 219.80 -22.10 241.90 2230 ---- ---- ---- ---- 222.40 -22.30 244.70 2235 ---- ---- ---- ---- 225.10 -22.40 247.50 2240 ---- ---- ---- ---- 227.80 -22.50 250.30 2245 ---- ---- ---- ---- 230.50 -22.70 253.20 2250 ---- ---- ---- ---- 233.20 -22.90 256.10 2255 ---- ---- ---- ---- 236.00 -23.00 259.00 2260 ---- ---- ---- ---- 238.80 -23.20 262.00 2265 ---- ---- ---- ---- 241.70 -23.30 265.00 2270 ---- ---- ---- ---- 244.50 -23.50 268.00 2275 ---- ---- ---- ---- 247.40 -23.70 271.10 2280 ---- ---- ---- ---- 250.40 -23.80 274.20 2285 ---- ---- ---- ---- 253.40 -23.90 277.30 2290 ---- ---- ---- ---- 256.40 -24.10 280.50 2295 ---- ---- ---- ---- 259.40 -24.30 283.70 2300 ---- ---- ---- ---- 262.40 -24.50 286.90 2305 ---- ---- ---- ---- 265.50 -24.60 290.10 2310 ---- ---- ---- ---- 268.60 -24.80 293.40 2315 ---- ---- ---- ---- 271.80 -24.90 296.70 2320 ---- ---- ---- ---- 275.00 -25.00 300.00 2325 ---- ---- ---- ---- 278.10 -25.20 303.30 2330 ---- ---- ---- ---- 281.40 -25.30 306.70 2335 ---- ---- ---- ---- 284.60 -25.50 310.10 2340 ---- ---- ---- ---- 287.90 -25.60 313.50 2345 ---- ---- ---- ---- 291.20 -25.70 316.90 2350 ---- ---- ---- ---- 294.50 -25.90 320.40 2355 ---- ---- ---- ---- 297.80 -26.00 323.80 2360 ---- ---- ---- ---- 301.20 -26.10 327.30 2365 ---- ---- ---- ---- 304.50 -26.30 330.80 2370 ---- ---- ---- ---- 307.90 -26.50 334.40 2375 ---- ---- ---- ---- 311.40 -26.50 337.90 2380 ---- ---- ---- ---- 314.80 -26.70 341.50 2385 ---- ---- ---- ---- 318.20 -26.90 345.10 2390 ---- ---- ---- ---- 321.70 -27.00 348.70 2395 ---- ---- ---- ---- 325.20 -27.10 352.30 2400 ---- ---- ---- ---- 328.70 -27.30 356.00 2405 ---- ---- ---- ---- 332.20 -27.40 359.60 2410 ---- ---- ---- ---- 335.80 -27.50 363.30 2415 ---- ---- ---- ---- 339.30 -27.70 367.00 2420 ---- ---- ---- ---- 342.90 -27.80 370.70 2425 ---- ---- ---- ---- 346.50 -27.90 374.40 2430 ---- ---- ---- ---- 350.10 -28.00 378.10 2435 ---- ---- ---- ---- 353.70 -28.20 381.90 2440 ---- ---- ---- ---- 357.40 -28.20 385.60 2445 ---- ---- ---- ---- 361.00 -28.40 389.40 2450 ---- ---- ---- ---- 364.70 -28.50 393.20 2455 ---- ---- ---- ---- 368.30 -28.70 397.00 2460 ---- ---- ---- ---- 372.00 -28.80 400.80 2465 ---- ---- ---- ---- 375.70 -28.90 404.60 2470 ---- ---- ---- ---- 379.40 -29.00 408.40 2475 ---- ---- ---- ---- 383.10 -29.20 412.30 2480 ---- ---- ---- ---- 386.90 -29.20 416.10 2485 ---- ---- ---- ---- 390.60 -29.40 420.00 2490 ---- ---- ---- ---- 394.40 -29.50 423.90 2495 ---- ---- ---- ---- 398.10 -29.60 427.70 2500 ---- ---- ---- ---- 401.90 -29.70 431.60 2505 ---- ---- ---- ---- 405.70 -29.80 435.50 2510 ---- ---- ---- ---- 409.50 -29.90 439.40 2515 ---- ---- ---- ---- 413.30 -30.00 443.30 2520 ---- ---- ---- ---- 417.10 -30.20 447.30 2525 ---- ---- ---- ---- 420.90 -30.30 451.20 2530 ---- ---- ---- ---- 424.70 -30.40 455.10 2535 ---- ---- ---- ---- 428.60 -30.50 459.10 2540 ---- ---- ---- ---- 432.40 -30.70 463.10 2545 ---- ---- ---- ---- 436.30 -30.70 467.00 2550 ---- ---- ---- ---- 440.20 -30.80 471.00 2555 ---- ---- ---- ---- 444.00 -31.00 475.00 2560 ---- ---- ---- ---- 447.90 -31.10 479.00 2565 ---- ---- ---- ---- 451.80 -31.20 483.00 2570 ---- ---- ---- ---- 455.70 -31.30 487.00 2575 ---- ---- ---- ---- 459.60 -31.40 491.00 2580 ---- ---- ---- ---- 463.60 -31.50 495.10 2590 ---- ---- ---- ---- 471.40 -31.70 503.10 2600 ---- ---- ---- ---- 479.30 -32.00 511.30 2610 ---- ---- ---- ---- 487.30 -32.10 519.40 2620 ---- ---- ---- ---- 495.20 -32.40 527.60 2625 ---- ---- ---- ---- 499.20 -32.50 531.70 2630 ---- ---- ---- ---- 503.20 -32.60 535.80 2640 ---- ---- ---- ---- 511.30 -32.70 544.00 2650 ---- ---- ---- ---- 519.40 -32.90 552.30 2660 ---- ---- ---- ---- 527.50 -33.10 560.60 2675 ---- ---- ---- ---- 539.70 -33.40 573.10 2700 ---- ---- ---- ---- 560.10 -33.90 594.00 2725 ---- ---- ---- ---- 580.80 -34.30 615.10 2750 ---- ---- ---- ---- 601.60 -34.80 636.40 2775 ---- ---- ---- ---- 622.60 -35.20 657.80 2800 ---- ---- ---- ---- 643.80 -35.50 679.30 2825 ---- ---- ---- ---- 665.00 -36.00 701.00 2850 ---- ---- ---- ---- 686.50 -36.40 722.90 OG JUN29 Gold Option PUT 1725 ---- ---- ---- ---- 80.20 -9.10 89.30 1750 ---- ---- ---- ---- 84.70 -9.60 94.30 1775 ---- ---- ---- ---- 89.30 -10.10 99.40 1800 ---- ---- ---- ---- 94.10 -10.60 104.70 1825 ---- ---- ---- ---- 99.10 -11.10 110.20 1850 ---- ---- ---- ---- 104.30 -11.60 115.90 1875 ---- ---- ---- ---- 109.70 -12.10 121.80 1900 ---- ---- ---- ---- 115.30 -12.70 128.00 1910 ---- ---- ---- ---- 117.60 -12.90 130.50 1920 ---- ---- ---- ---- 119.90 -13.10 133.00 1925 ---- ---- ---- ---- 121.00 -13.30 134.30 1930 ---- ---- ---- ---- 122.20 -13.40 135.60 1940 ---- ---- ---- ---- 124.60 -13.60 138.20 1950 ---- ---- ---- ---- 127.00 -13.90 140.90 1960 ---- ---- ---- ---- 129.50 -14.10 143.60 1970 ---- ---- ---- ---- 132.00 -14.30 146.30 1975 ---- ---- ---- ---- 133.20 -14.50 147.70 1980 ---- ---- ---- ---- 134.50 -14.60 149.10 1990 ---- ---- ---- ---- 137.00 -14.90 151.90 2000 ---- ---- ---- ---- 139.60 -15.20 154.80 2010 ---- ---- ---- ---- 142.30 -15.40 157.70 2015 ---- ---- ---- ---- 143.60 -15.60 159.20 2020 ---- ---- ---- ---- 145.00 -15.70 160.70 2025 ---- ---- ---- ---- 146.40 -15.80 162.20 2030 ---- ---- ---- ---- 147.80 -15.90 163.70 2035 ---- ---- ---- ---- 149.20 -16.10 165.30 2040 ---- ---- ---- ---- 150.60 -16.20 166.80 2045 ---- ---- ---- ---- 152.10 -16.30 168.40 2050 ---- ---- ---- ---- 153.60 -16.40 170.00 2055 ---- ---- ---- ---- 155.10 -16.60 171.70 2060 ---- ---- ---- ---- 156.60 -16.80 173.40 2065 ---- ---- ---- ---- 158.20 -16.90 175.10 2070 ---- ---- ---- ---- 159.80 -17.00 176.80 2075 ---- ---- ---- ---- 161.40 -17.20 178.60 2080 ---- ---- ---- ---- 163.10 -17.30 180.40 2085 ---- ---- ---- ---- 164.80 -17.40 182.20 2090 ---- ---- ---- ---- 166.50 -17.50 184.00 2095 ---- ---- ---- ---- 168.20 -17.70 185.90 2100 ---- ---- ---- ---- 170.00 -17.90 187.90 2105 ---- ---- ---- ---- 171.80 -18.00 189.80 2110 ---- ---- ---- ---- 173.60 -18.20 191.80 2115 ---- ---- ---- ---- 175.50 -18.30 193.80 2120 ---- ---- ---- ---- 177.40 -18.50 195.90 2125 ---- ---- ---- ---- 179.40 -18.60 198.00 2130 ---- ---- ---- ---- 181.30 -18.80 200.10 2135 ---- ---- ---- ---- 183.30 -18.90 202.20 2140 ---- ---- ---- ---- 185.40 -19.00 204.40 2145 ---- ---- ---- ---- 187.50 -19.20 206.70 2150 ---- ---- ---- ---- 189.60 -19.30 208.90 2155 ---- ---- ---- ---- 191.70 -19.50 211.20 2160 ---- ---- ---- ---- 193.90 -19.60 213.50 2165 ---- ---- ---- ---- 196.10 -19.80 215.90 2170 ---- ---- ---- ---- 198.30 -19.90 218.20 2175 ---- ---- ---- ---- 200.60 -20.10 220.70 2180 ---- ---- ---- ---- 202.80 -20.30 223.10 2185 ---- ---- ---- ---- 205.10 -20.40 225.50 2190 ---- ---- ---- ---- 207.50 -20.50 228.00 2195 ---- ---- ---- ---- 209.80 -20.70 230.50 2200 ---- ---- ---- ---- 212.20 -20.90 233.10 2205 ---- ---- ---- ---- 214.70 -21.00 235.70 2210 ---- ---- ---- ---- 217.10 -21.20 238.30 2215 ---- ---- ---- ---- 219.60 -21.30 240.90 2220 ---- ---- ---- ---- 222.10 -21.50 243.60 2225 ---- ---- ---- ---- 224.60 -21.70 246.30 2230 ---- ---- ---- ---- 227.20 -21.80 249.00 2235 ---- ---- ---- ---- 229.80 -21.90 251.70 2240 ---- ---- ---- ---- 232.50 -22.00 254.50 2245 ---- ---- ---- ---- 235.10 -22.20 257.30 2250 ---- ---- ---- ---- 237.80 -22.40 260.20 2255 ---- ---- ---- ---- 240.60 -22.50 263.10 2260 ---- ---- ---- ---- 243.30 -22.70 266.00 2265 ---- ---- ---- ---- 246.10 -22.80 268.90 2270 ---- ---- ---- ---- 249.00 -22.90 271.90 2275 ---- ---- ---- ---- 251.80 -23.10 274.90 2280 ---- ---- ---- ---- 254.70 -23.30 278.00 2285 ---- ---- ---- ---- 257.70 -23.40 281.10 2290 ---- ---- ---- ---- 260.70 -23.50 284.20 2295 ---- ---- ---- ---- 263.70 -23.60 287.30 2300 ---- ---- ---- ---- 266.70 -23.80 290.50 2305 ---- ---- ---- ---- 269.70 -24.00 293.70 2310 ---- ---- ---- ---- 272.80 -24.20 297.00 2315 ---- ---- ---- ---- 276.00 -24.20 300.20 2320 ---- ---- ---- ---- 279.10 -24.40 303.50 2325 ---- ---- ---- ---- 282.30 -24.50 306.80 2330 ---- ---- ---- ---- 285.40 -24.70 310.10 2335 ---- ---- ---- ---- 288.70 -24.80 313.50 2340 ---- ---- ---- ---- 291.90 -25.00 316.90 2345 ---- ---- ---- ---- 295.10 -25.10 320.20 2350 ---- ---- ---- ---- 298.40 -25.30 323.70 2355 ---- ---- ---- ---- 301.70 -25.40 327.10 2360 ---- ---- ---- ---- 305.00 -25.50 330.50 2365 ---- ---- ---- ---- 308.40 -25.60 334.00 2370 ---- ---- ---- ---- 311.70 -25.80 337.50 2375 ---- ---- ---- ---- 315.10 -25.90 341.00 2380 ---- ---- ---- ---- 318.40 -26.10 344.50 2385 ---- ---- ---- ---- 321.80 -26.20 348.00 2390 ---- ---- ---- ---- 325.20 -26.30 351.50 2395 ---- ---- ---- ---- 328.60 -26.40 355.00 2400 ---- ---- ---- ---- 332.00 -26.60 358.60 2405 ---- ---- ---- ---- 335.50 -26.70 362.20 2410 ---- ---- ---- ---- 338.90 -26.80 365.70 2415 ---- ---- ---- ---- 342.40 -26.90 369.30 2420 ---- ---- ---- ---- 345.80 -27.10 372.90 2425 ---- ---- ---- ---- 349.30 -27.20 376.50 2430 ---- ---- ---- ---- 352.80 -27.30 380.10 2435 ---- ---- ---- ---- 356.30 -27.40 383.70 2440 ---- ---- ---- ---- 359.80 -27.60 387.40 2445 ---- ---- ---- ---- 363.30 -27.70 391.00 2450 ---- ---- ---- ---- 366.90 -27.80 394.70 2455 ---- ---- ---- ---- 370.40 -28.00 398.40 2460 ---- ---- ---- ---- 374.00 -28.00 402.00 2465 ---- ---- ---- ---- 377.50 -28.20 405.70 2470 ---- ---- ---- ---- 381.10 -28.30 409.40 2475 ---- ---- ---- ---- 384.70 -28.40 413.10 2480 ---- ---- ---- ---- 388.30 -28.50 416.80 2485 ---- ---- ---- ---- 391.90 -28.70 420.60 2490 ---- ---- ---- ---- 395.50 -28.80 424.30 2495 ---- ---- ---- ---- 399.10 -29.00 428.10 2500 ---- ---- ---- ---- 402.80 -29.00 431.80 2505 ---- ---- ---- ---- 406.40 -29.20 435.60 2510 ---- ---- ---- ---- 410.10 -29.30 439.40 2515 ---- ---- ---- ---- 413.70 -29.40 443.10 2520 ---- ---- ---- ---- 417.40 -29.50 446.90 2525 ---- ---- ---- ---- 421.10 -29.60 450.70 2530 ---- ---- ---- ---- 424.80 -29.80 454.60 2540 ---- ---- ---- ---- 432.20 -30.00 462.20 2550 ---- ---- ---- ---- 439.70 -30.20 469.90 2560 ---- ---- ---- ---- 447.20 -30.40 477.60 2570 ---- ---- ---- ---- 454.70 -30.70 485.40 2575 ---- ---- ---- ---- 458.50 -30.80 489.30 2580 ---- ---- ---- ---- 462.30 -30.90 493.20 2590 ---- ---- ---- ---- 469.90 -31.10 501.00 2600 ---- ---- ---- ---- 477.60 -31.20 508.80 2610 ---- ---- ---- ---- 485.20 -31.50 516.70 2625 ---- ---- ---- ---- 496.80 -31.80 528.60 2650 ---- ---- ---- ---- 516.30 -32.30 548.60 2675 ---- ---- ---- ---- 535.90 -32.90 568.80 2700 ---- ---- ---- ---- 555.80 -33.30 589.10 2725 ---- ---- ---- ---- 575.80 -33.80 609.60 2750 ---- ---- ---- ---- 596.00 -34.30 630.30 2775 ---- ---- ---- ---- 616.40 -34.70 651.10 2800 ---- ---- ---- ---- 636.90 -35.20 672.10 TOTAL EST.VOL VOLUME OPEN INT OG1 NOV23 Gold Weekly 1 Options CALL 1645 ---- 299.20B ---- 299.20B 296.60 +58.60 238.00 1650 ---- 295.70B 232.60A 232.60A 291.60 +58.60 233.00 1655 ---- 289.20B ---- 289.20B 286.60 +58.60 228.00 1660 ---- 284.20B ---- 284.20B 281.60 +58.60 223.00 1665 ---- 279.20B ---- 279.20B 276.60 +58.60 218.00 1670 ---- 274.20B ---- 274.20B 271.60 +58.50 213.10 1675 ---- 270.80B ---- 270.80B 266.60 +58.50 208.10 1680 ---- 264.20B ---- 264.20B 261.70 +58.60 203.10 1685 ---- 259.20B ---- 259.20B 256.70 +58.60 198.10 1690 ---- 254.30B ---- 254.20B 251.70 +58.60 193.10 1695 ---- 249.30B 188.10A 188.10A 246.70 +58.50 188.20 1700 ---- 245.90B 182.60A 182.60A 241.80 +58.60 183.20 1705 ---- 239.30B ---- 239.30B 236.80 +58.60 178.20 1710 ---- 234.40B ---- 234.40B 231.80 +58.60 173.20 1715 ---- 229.40B 168.20A 168.20A 226.80 +58.50 168.30 1720 ---- 224.40B ---- 224.40B 221.90 +58.60 163.30 1725 ---- 221.20B 158.30A 158.30A 216.90 +58.50 158.40 1730 ---- 214.50B ---- 214.50B 211.90 +58.50 153.40 1735 ---- 209.50B 148.40A 148.40A 207.00 +58.50 148.50 1740 ---- 204.60B ---- 204.60B 202.00 +58.50 143.50 1745 ---- 199.60B 138.50A 138.50A 197.10 +58.50 138.60 1750 ---- 196.40B 133.10A 133.10A 192.10 +58.40 133.70 1755 ---- 189.70B 128.70A 128.70A 187.20 +58.40 128.80 1760 ---- 184.90B 123.80A 123.80A 182.20 +58.30 123.90 1765 ---- 179.90B 118.90A 118.90A 177.30 +58.30 119.00 1770 ---- 175.00B ---- 175.00B 172.30 +58.20 114.10 1775 150.30 171.70B 109.20A 171.70B 167.40 +58.10 1 109.30 1780 ---- 165.20B 104.40A 104.40A 162.50 +58.00 104.50 1785 ---- 160.30B 99.60A 99.60A 157.60 +57.90 99.70 1790 ---- 155.40B ---- 155.40B 152.70 +57.80 94.90 1795 ---- 150.50B ---- 150.50B 147.80 +57.60 90.20 1800 ---- 147.20B 85.00A 85.00A 142.90 +57.40 85.50 1805 ---- 140.70B ---- 140.70B 138.10 +57.20 80.90 1810 ---- 135.90B ---- 135.90B 133.30 +57.00 76.30 1815 ---- 131.10B 71.70A 71.70A 128.50 +56.70 71.80 1820 ---- 126.30B ---- 126.30B 123.70 +56.30 67.40 1825 ---- 123.00B ---- 123.00B 119.00 +56.00 63.00 1830 ---- 116.80B ---- 116.80B 114.20 +55.40 58.80 1835 ---- 112.10B ---- 112.10B 109.60 +55.00 54.60 1840 ---- 107.40B 50.00A 50.00A 104.90 +54.30 50.60 1845 ---- 104.00B 46.20A 46.20A 100.40 +53.70 46.70 1850 ---- 99.50B 42.50A 42.50A 95.80 +52.80 43.00 1855 ---- 95.10B 38.90A 38.90A 91.40 +51.90 39.50 1860 ---- 90.50B 35.60A 35.60A 87.00 +50.90 36.10 13 1865 ---- 86.10B 32.40A 32.40A 82.60 +49.70 32.90 1870 ---- 81.80B 29.40A 29.40A 78.40 +48.60 29.80 11 1875 ---- 77.50B 26.60A 26.60A 74.20 +47.20 27.00 1 1880 70.30 73.40B 24.00A 69.40A 70.20 +45.80 3 24.40 3 18 1885 29.20 69.40B 21.60A 28.60A 66.30 +44.40 7 21.90 1890 22.30 65.50B 19.40A 65.50B 62.40 +42.80 7 19.60 1895 ---- 61.80B 17.40A 17.40A 58.80 +41.20 17.60 10 11 1900 21.10 58.20B 15.50A 58.20B 55.20 +39.50 2 15.70 27 19 1905 42.20 54.70B 13.90A 54.70B 51.80 +37.80 1 14.00 25 1910 ---- 51.20B 12.30A 12.30A 48.60 +36.20 12.40 1 2 1915 ---- 48.00B 10.90A 10.90A 45.50 +34.50 11.00 1 1 1920 ---- 45.10B 9.70A 9.70A 42.50 +32.70 9.80 1925 29.40 42.20B 8.60A 42.20B 39.70 +31.00 8 8.70 1 8 1930 8.80 39.30B 8.80 39.30B 37.10 +29.40 14 7.70 3 1935 ---- 36.70B ---- 36.70B 34.60 +27.80 6.80 1940 10.60 34.30B 6.00A 34.30B 32.30 +26.20 17 6.10 18 20 1945 ---- 32.10B ---- 32.10B 30.00 +24.60 5.40 26 1950 28.00 29.80B 28.00 29.80B 28.00 +23.20 6 4.80 10 1955 ---- 27.70B ---- 27.70B 26.00 +21.70 15 4.30 1960 6.20 26.00B 6.20 13.00A 24.20 +20.40 3 3.80 2 2 1965 13.90 24.00B 13.90 20.40A 22.50 +19.10 17 3.40 1970 ---- 22.50B ---- 22.50B 20.90 +17.80 6 3.10 2 1975 ---- 20.90B ---- 20.90B 19.40 +16.70 101 2.70 1980 2.50 19.30B 2.50 16.60A 18.00 +15.60 44 2.40 1985 7.50 17.90B 7.50 17.90B 16.70 +14.50 40 2.20 1990 ---- 16.70B ---- 16.70B 15.50 +13.50 5 2.00 3 1995 1.80 15.60B 1.80 14.80A 14.40 +12.60 6 1.80 5 2000 ---- 14.40B ---- 14.40B 13.30 +11.70 1.60 50 2005 ---- 13.50B ---- 13.50B 12.40 +10.90 3 1.50 3 2010 ---- 12.40B ---- 12.40B 11.50 +10.20 1 1.30 2 2 2015 7.70 11.60B 7.70 11.60B 10.70 +9.50 25 1.20 1 2020 ---- 10.70B ---- 10.70B 9.90 +8.70 1.20 2025 9.40 10.10B 9.40 10.10B 9.20 +8.10 201 1.10 2030 ---- 9.40B ---- 9.40B 8.60 +7.60 1.00 2035 ---- 8.60B ---- 8.60B 8.10 +7.10 1.00 2040 ---- 8.00B ---- 8.00B 7.50 +6.60 .90 1 2045 ---- 7.60B ---- 7.60B 7.00 +6.10 .90 2050 2.70 7.00B 2.70 7.00B 6.60 +5.80 7 .80 2055 4.10 6.60B 4.10 6.60B 6.20 +5.50 1 .70 2060 ---- 6.10B ---- 6.10B 5.80 +5.10 .70 1 2065 4.20 5.80B 4.20 5.80B 5.40 +4.80 1 .60 1 1 2070 ---- 5.40B ---- 5.40B 5.10 +4.50 .60 10 10 2075 ---- 5.10B ---- 5.10B 4.80 +4.20 100 .60 2080 ---- 4.80B ---- 4.80B 4.50 +4.00 .50 2085 1.10 4.50B 1.10 4.50B 4.20 +3.70 20 .50 TOTAL EST.VOL VOLUME OPEN INT OG1 NOV23 Gold Weekly 1 Options PUT 1645 ---- .30B ---- .30B .40 +.20 .20 1650 ---- ---- ---- ---- .40 +.10 .30 1655 ---- .40B ---- ---- .40 +.10 .30 1660 ---- .40B ---- .40B .40 +.10 .30 1 1665 ---- .40B ---- .40B .40 +.10 .30 1 1670 ---- .40B ---- .40B .50 +.20 .30 3 3 1675 ---- .40B ---- .40B .50 +.20 .30 1680 ---- .50B ---- ---- .50 +.10 .40 2 2 1685 ---- .50B ---- .50B .50 +.10 2 .40 1690 ---- .50B ---- .50B .50 +.10 .40 1695 ---- .50B ---- .50B .60 +.20 .40 1700 .60 .60 .40A .60 .60 +.10 1 .50 1705 ---- .60B .40A .40A .60 +.10 .50 1710 ---- .60B ---- .60B .60 +.10 .50 1715 ---- .70B .50A .50A .70 +.10 .60 1720 ---- .70B .50A .50A .70 +.10 .60 1725 ---- .70B .50A .50A .70 +.10 .60 1730 ---- ---- .60A .60A .80 +.10 .70 1735 ---- .80B .60A .60A .80 +.10 .70 1740 ---- ---- .60A .60A .80 .00 .80 1745 ---- ---- .60A .60A .90 .00 .90 1750 ---- ---- .70A .70A .90 .00 .90 1755 ---- ---- .70A .70A 1.00 .00 1.00 1760 ---- ---- .70A .70A 1.00 -.10 1.10 1765 ---- ---- .80A .80A 1.10 -.10 1.20 1 1770 ---- ---- .80A .80A 1.10 -.30 1.40 1 1775 ---- ---- .90A .90A 1.20 -.30 1.50 1780 ---- ---- 1.00A 1.00A 1.30 -.40 1.70 1 1785 ---- ---- 1.10A 1.10A 1.40 -.50 1.90 30 1790 ---- ---- 1.20A 1.20A 1.50 -.60 3 2.10 5 1795 ---- ---- 1.30A 1.30A 1.60 -.80 2.40 1 1800 ---- ---- 1.40A 1.40A 1.70 -1.00 2 2.70 4 1805 ---- ---- 1.50A 1.50A 1.90 -1.20 3.10 2 1810 ---- 3.60B 1.70A 1.70A 2.10 -1.40 3 3.50 1815 ---- 4.10B 1.90A 1.90A 2.20 -1.80 4 4.00 1 1 1820 ---- 4.70B 2.10A 4.60B 2.50 -2.00 4.50 1825 2.30 5.30B 2.30 2.80B 2.70 -2.50 1 5.20 17 17 1830 ---- 6.10B 2.60A 6.10B 3.00 -2.90 5.90 1835 ---- 7.00B 2.90A 6.90B 3.30 -3.50 2 6.80 2 1840 ---- 8.00B 3.20A 7.90B 3.70 -4.00 54 7.70 8 1845 ---- 9.10B 3.60A 9.10B 4.10 -4.70 8.80 4 1850 8.40 10.40B 4.00 4.80B 4.50 -5.60 21 10.10 2 2 1855 8.10 11.80B 4.60A 4.90A 5.10 -6.40 6 11.50 1 5 1860 5.80 13.50B 5.20A 5.20A 5.60 -7.50 56 13.10 17 34 1865 ---- 15.30B 5.80A 15.20B 6.30 -8.60 1 14.90 51 54 1870 8.70 17.30B 6.60A 6.60A 7.10 -9.80 12 16.90 1 5 1875 13.80 19.40B 7.40A 7.60A 7.90 -11.10 20 19.00 12 17 1880 15.10 21.80B 8.40A 15.40B 8.80 -12.60 5 21.40 15 1885 10.90 24.30B 9.50A 11.50B 9.90 -14.00 16 23.90 1890 23.40 27.10B 10.70A 13.10B 11.10 -15.50 16 26.60 2 1895 12.40 30.10B 11.90A 13.30B 12.40 -17.10 6 29.50 10 10 1900 15.50 33.20B 13.20A 13.20A 13.80 -18.80 31 32.60 9 10 1905 ---- 36.50B 14.80A 36.50B 15.40 -20.50 35.90 1 1910 ---- 40.00B 16.40A 40.00B 17.20 -22.10 39.30 1915 19.50 43.70B 18.10A 19.10B 19.10 -23.80 2 42.90 1920 ---- 47.40B 20.10A 47.40B 21.10 -25.60 46.70 1925 27.00 51.40B 22.20A 22.20A 23.30 -27.30 7 50.60 1 1930 ---- 54.70B 24.40A 54.70B 25.60 -29.00 54.60 1935 ---- 58.90B 26.80A 58.90B 28.10 -30.60 58.70 1940 ---- 63.00B 29.30A 63.00B 30.80 -32.10 62.90 1945 ---- 67.40B 32.00A 67.40B 33.50 -33.70 67.20 1950 ---- 72.30B 34.90A 72.30B 36.40 -35.20 71.60 1955 ---- 76.30B 37.70A 76.30B 39.50 -36.60 76.10 1960 ---- 81.20B 40.80A 81.20B 42.60 -38.00 80.60 1 1965 51.30 85.30B 44.00A 56.70B 45.90 -39.30 1 85.20 1970 ---- 89.90B 47.30A 89.90B 49.30 -40.50 89.80 1975 ---- 94.60B 50.70A 94.60B 52.80 -41.70 94.50 1980 ---- 99.30B 54.20A 99.30B 56.40 -42.80 99.20 1985 ---- 104.10B 57.90A 104.10B 60.10 -43.90 104.00 1990 ---- 108.90B 61.50A 108.90B 63.90 -44.80 108.70 1995 ---- 113.70B 65.30A 113.70B 67.70 -45.80 113.50 2000 ---- 119.10B 69.20A 119.10B 71.70 -46.70 118.40 2005 ---- 123.40B 73.10A 123.40B 75.70 -47.50 123.20 2010 ---- 128.30B 77.10A 128.30B 79.80 -48.30 128.10 2015 ---- 133.20B 81.20A 133.20B 84.00 -49.00 133.00 2020 ---- 138.10B 85.40A 138.10B 88.20 -49.70 137.90 2025 ---- 143.00B 89.60A 143.00B 92.50 -50.30 142.80 2030 ---- 147.90B 93.90A 147.90B 96.90 -50.80 147.70 2035 ---- 152.80B 98.30A 152.80B 101.30 -51.40 152.70 2040 ---- 157.80B 102.70A 157.80B 105.80 -51.80 157.60 2045 ---- 162.70B 107.10A 162.70B 110.30 -52.30 162.60 2050 ---- 168.20B 111.60A 168.20B 114.80 -52.70 167.50 2055 ---- 172.60B 116.10A 172.60B 119.40 -53.00 172.40 2060 ---- 177.60B 120.70A 177.60B 124.00 -53.40 177.40 2065 ---- 182.50B 125.40A 182.50B 128.60 -53.70 182.30 2070 ---- 187.50B 130.00A 187.50B 133.30 -54.00 187.30 2075 ---- 192.50B 134.60A 192.50B 138.00 -54.30 192.30 1 1 2080 ---- 197.50B 139.30A 197.50B 142.70 -54.50 197.20 2085 ---- 202.40B 144.00A 202.40B 147.40 -54.80 202.20 TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options CALL 1630 ---- 311.50B 252.40A 252.40A 311.50 +58.40 253.10 1635 ---- 306.50B 247.40A 247.40A 306.50 +58.40 248.10 1640 ---- 301.50B 242.40A 242.40A 301.50 +58.40 243.10 1645 ---- 296.50B 237.40A 237.40A 296.50 +58.40 238.10 1650 ---- 291.50B 232.40A 232.40A 291.50 +58.40 233.10 1655 ---- 286.50B 227.40A 227.40A 286.50 +58.40 228.10 1660 ---- 281.50B 222.40A 222.40A 281.50 +58.40 223.10 1665 ---- 276.50B 217.40A 217.40A 276.50 +58.40 218.10 1670 ---- 271.50B 212.40A 212.40A 271.50 +58.40 213.10 1675 ---- 266.50B 207.40A 207.40A 266.50 +58.40 208.10 1680 ---- 261.50B 202.40A 202.40A 261.50 +58.40 203.10 1685 ---- 256.50B 197.40A 197.40A 256.50 +58.40 198.10 1 1690 ---- 251.50B 192.40A 192.40A 251.50 +58.40 193.10 1695 ---- 246.50B 187.40A 187.40A 246.50 +58.40 188.10 1700 ---- 241.50B 182.40A 182.40A 241.50 +58.40 183.10 1705 ---- 236.50B 177.40A 177.40A 236.50 +58.40 178.10 1710 ---- 231.50B 172.40A 172.40A 231.50 +58.40 173.10 1715 ---- 226.50B 167.40A 167.40A 226.50 +58.40 168.10 1720 ---- 221.50B 162.40A 162.40A 221.50 +58.40 163.10 1725 ---- 216.50B 157.40A 157.40A 216.50 +58.40 158.10 1730 ---- 211.50B 152.40A 152.40A 211.50 +58.40 153.10 1735 ---- 206.50B 147.40A 147.40A 206.50 +58.40 148.10 1740 ---- 201.50B 142.40A 142.40A 201.50 +58.40 143.10 1745 ---- 196.50B 137.40A 137.40A 196.50 +58.40 138.10 1750 ---- 191.50B 132.40A 132.40A 191.50 +58.40 133.10 1755 ---- 186.50B 127.40A 127.40A 186.50 +58.40 128.10 1760 ---- 181.50B 122.40A 122.40A 181.50 +58.40 123.10 1765 ---- 176.50B 117.40A 117.40A 176.50 +58.40 118.10 1770 ---- 171.50B 112.40A 112.40A 171.50 +58.40 113.10 1775 ---- 166.50B 107.50A 107.50A 166.50 +58.40 108.10 1780 ---- 161.50B 102.50A 102.50A 161.50 +58.40 103.10 1785 ---- 156.50B 97.50A 97.50A 156.50 +58.40 98.10 1790 ---- 151.50B 92.50A 92.50A 151.50 +58.40 93.10 1795 ---- 146.50B 87.50A 87.50A 146.50 +58.40 88.10 1800 ---- 141.50B 82.40A 82.40A 141.50 +58.40 83.10 1805 ---- 136.50B 77.50A 77.50A 136.50 +58.40 78.10 1810 ---- 131.50B 72.50A 72.50A 131.50 +58.40 73.10 1815 ---- 126.50B 67.50A 67.50A 126.50 +58.40 68.10 3 1820 ---- 121.50B 62.50A 62.50A 121.50 +58.40 63.10 7 1825 ---- 116.50B 57.50A 57.50A 116.50 +58.40 58.10 226 1830 ---- 111.50B 52.50A 52.50A 111.50 +58.40 53.10 6 1835 61.90 106.50B 47.50A 106.50B 106.50 +58.40 1 48.10 28 1840 ---- 101.50B 42.50A 42.50A 101.50 +58.30 43.20 2 67 1845 ---- 96.50B 37.50A 37.50A 96.50 +58.30 38.20 2 86 1850 60.80 91.50B 32.70A 60.10A 91.50 +58.20 1 33.30 57 233 1855 46.40 86.50B 27.70A 45.40A 86.50 +58.10 2 28.40 4 141 1860 82.20 82.20 22.90A 82.20 81.50 +58.00 2 23.50 6 102 1865 ---- 76.50B 18.30A 18.30A 76.50 +57.60 6 18.90 5 403 1870 16.10 71.50B 13.90A 71.50B 71.50 +57.00 36 14.50 22 237 1875 10.10 66.50B 9.70A 66.50B 66.50 +56.00 40 10.50 139 206 1880 6.10 61.80 6.10 61.80 61.50 +54.30 132 7.20 133 293 1885 5.60 56.50B 4.10A 56.50B 56.50 +51.90 57 4.60 119 599 1890 2.60 51.60B 2.40A 51.60B 51.50 +48.70 119 2.80 206 449 1895 1.70 47.20B 1.40A 46.80 46.50 +44.90 141 1.60 558 453 1900 .80 42.20B .80 35.90A 41.50 +40.60 205 .90 210 488 1905 .50 37.20B .50 37.20B 36.50 +36.00 108 .50 223 175 1910 .30 32.20B .30 21.00A 31.50 +31.10 741 .40 662 708 1915 .10 27.20B .10 22.50A 26.50 +26.30 209 .20 596 568 1920 .10 22.20B .10 20.90A 21.50 +21.30 401 .20 66 163 1925 .20 17.20B .20 16.40A 16.50 +16.40 822 .10 112 400 1930 .90 12.20B .90 10.90A 11.50 +11.40 434 .10 42 212 1935 .10 7.30B .10 7.00B 6.50 +6.40 714 .10 52 38 1940 .20 3.10B .20 .60 1.50 +1.40 307 .10 97 143 1945 .10 1.90B .10 .10 .00 -.10 221 .10 69 164 1950 .20 1.30B .10 .10 .00 -.10 210 .10 77 200 1955 1.00 1.00 .30 .10A .00 -.10 88 .10 22 206 1960 .50 .60B .20 .10A .00 -.10 49 .10 3 214 1965 .40 .50B .10 .10 .00 -.10 36 .10 3 119 1970 .20 .40B .10 .10 .00 -.10 26 .10 2 162 1975 .40 .40 .30 .10A .00 -.10 18 .10 147 1980 .10 .20 .10 .10A .00 -.10 16 .10 103 1985 ---- .20B ---- .20B .00 -.10 .10 130 1990 .10 .20B .10 .10 .00 -.10 10 .10 1 124 1995 ---- ---- ---- ---- .00 -.10 .10 65 2000 ---- ---- ---- ---- .00 -.10 .10 111 2005 ---- ---- ---- ---- .00 -.10 .10 87 2010 ---- ---- ---- ---- .00 -.10 .10 89 2015 ---- ---- ---- ---- .00 -.10 .10 51 2020 ---- ---- ---- ---- .00 -.10 .10 77 2025 ---- ---- ---- ---- .00 -.10 .10 12 2030 ---- ---- ---- ---- .00 -.10 .10 38 2035 ---- ---- ---- ---- .00 -.10 .10 6 2040 ---- ---- ---- ---- .00 -.10 .10 5 2045 ---- ---- ---- ---- .00 -.10 .10 10 2050 ---- ---- ---- ---- .00 -.10 .10 117 2055 .10 .10 .10 .10 .00 -.10 1 .10 8 2060 ---- ---- ---- ---- .00 -.10 .10 2 2065 ---- ---- ---- ---- .00 -.10 .10 3 2070 ---- ---- ---- ---- .00 -.10 .10 2075 ---- ---- ---- ---- .00 -.10 .10 36 2080 ---- ---- ---- ---- .00 -.10 .10 2085 ---- ---- ---- ---- .00 -.10 .10 16 2090 ---- ---- ---- ---- .00 -.10 .10 1 2095 ---- ---- ---- ---- .00 -.10 .10 2100 ---- ---- ---- ---- .00 -.10 .10 44 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 2 2125 ---- ---- ---- ---- .00 -.10 .10 28 2130 ---- ---- ---- ---- .00 -.10 .10 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.10 .10 15 2145 ---- ---- ---- ---- .00 -.10 .10 2150 ---- ---- ---- ---- .00 -.10 .10 2155 ---- ---- ---- ---- .00 -.10 .10 2160 ---- ---- ---- ---- .00 -.10 .10 2165 ---- ---- ---- ---- .00 -.10 .10 2 TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options PUT 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 20 1645 ---- ---- ---- ---- .00 -.10 .10 1 1650 ---- ---- ---- ---- .00 -.10 .10 250 1655 ---- ---- ---- ---- .00 -.10 .10 5 1660 ---- ---- ---- ---- .00 -.10 .10 6 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 10 1675 ---- ---- ---- ---- .00 -.10 .10 31 1680 ---- ---- ---- ---- .00 -.10 .10 67 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 4 1695 ---- ---- ---- ---- .00 -.10 .10 2 1700 ---- ---- ---- ---- .00 -.10 .10 23 1705 ---- ---- ---- ---- .00 -.10 .10 3 1710 ---- ---- ---- ---- .00 -.10 .10 110 1715 ---- ---- ---- ---- .00 -.10 .10 34 1720 ---- ---- ---- ---- .00 -.10 .10 32 1725 ---- ---- ---- ---- .00 -.10 .10 109 1730 ---- ---- ---- ---- .00 -.10 .10 61 1735 ---- ---- ---- ---- .00 -.10 .10 113 1740 ---- ---- ---- ---- .00 -.10 .10 15 1745 ---- ---- ---- ---- .00 -.10 .10 123 1750 ---- ---- ---- ---- .00 -.10 .10 786 1755 ---- ---- ---- ---- .00 -.10 .10 82 1760 ---- ---- ---- ---- .00 -.10 .10 93 1765 ---- ---- ---- ---- .00 -.10 .10 37 1770 ---- ---- ---- ---- .00 -.10 11 .10 131 1775 ---- ---- ---- ---- .00 -.10 .10 79 1780 ---- ---- ---- ---- .00 -.10 10 .10 1 182 1785 ---- ---- ---- ---- .00 -.10 2 .10 58 1790 ---- ---- ---- ---- .00 -.10 .10 443 1795 ---- ---- ---- ---- .00 -.10 2 .10 272 1800 ---- ---- ---- ---- .00 -.10 36 .10 587 1805 ---- ---- ---- ---- .00 -.10 .10 2 166 1810 .10 .10 .10 .10 .00 -.10 2 .10 43 748 1815 ---- ---- ---- ---- .00 -.10 .10 13 519 1820 .10 .10 .10 .10 .00 -.10 53 .10 14 207 1825 .10 .10 .10 .10 .00 -.10 56 .10 2 126 1830 .10 .10 .10 .10 .00 -.10 146 .10 15 316 1835 .10 .10 .10 .10 .00 -.10 69 .10 22 181 1840 .10 .10 .10 .10 .00 -.20 1 .20 16 523 1845 .10 .10 .10 .10 .00 -.20 13 .20 12 204 1850 .20 .20 .10 .10 .00 -.30 54 .30 55 394 1855 .30 .30 .10 .10 .00 -.40 6 .40 37 351 1860 .60 .60 .10 .10 .00 -.50 42 .50 82 593 1865 .20 .20 .10 .10 .00 -.90 77 .90 253 306 1870 1.40 1.40 .10A .10A .00 -1.50 46 1.50 149 313 1875 2.70 2.70 .10 .10 .00 -2.50 114 2.50 375 337 1880 2.30 4.30B .10A .10A .00 -4.20 147 4.20 486 362 1885 2.80 6.80B .10 .10 .00 -6.60 446 6.60 641 332 1890 7.50 10.20B .10 .10 .00 -9.80 612 9.80 183 127 1895 8.10 14.00B .10 .10 .00 -13.60 346 13.60 22 24 1900 15.40 18.50B .10 .10 .00 -17.90 492 17.90 91 68 1905 8.70 23.10B .10 .10 .00 -22.50 185 22.50 1 17 1910 18.10 28.00B .10A .10A .00 -27.40 580 27.40 5 35 1915 7.30 32.90B .10 .20 .00 -32.20 347 32.20 5 27 1920 31.40 37.80B .20 .20A .00 -37.20 334 37.20 121 1925 7.30 42.70B .20 .20A .00 -42.10 273 42.10 3 12 1930 8.00 47.80B .10A .10A .00 -47.10 223 47.10 1 75 1935 11.00 52.60B .10A .10A .00 -52.10 79 52.10 4 1940 6.00 57.60B .10 .10 .00 -57.10 88 57.10 2 28 1945 33.60 62.60B 3.00A 3.00A 3.50 -58.60 14 62.10 10 1950 27.10 67.60B 8.00A 31.60B 8.50 -58.60 1 67.10 1 23 1955 ---- 72.60B 12.90A 72.60B 13.50 -58.60 72.10 12 1960 ---- 77.60B 17.90A 77.60B 18.50 -58.60 77.10 11 1965 42.60 82.60B 22.90A 22.90A 23.50 -58.60 1 82.10 3 1970 41.00 87.60B 27.90A 27.90A 28.50 -58.60 1 87.10 1975 52.50 92.60B 32.80A 32.80A 33.50 -58.60 2 92.10 1980 51.60 97.60B 38.50A 61.30B 38.50 -58.60 2 97.10 8 1985 ---- 102.60B 43.50A 102.60B 43.50 -58.60 102.10 1990 64.60 107.60B 48.50A 48.50A 48.50 -58.60 1 107.10 1995 ---- 112.60B 53.50A 112.60B 53.50 -58.60 112.10 2000 ---- 117.60B 58.50A 117.60B 58.50 -58.60 117.10 2005 ---- 122.60B 63.50A 122.60B 63.50 -58.60 122.10 2010 ---- 127.60B 68.50A 127.60B 68.50 -58.60 127.10 2015 ---- 132.60B 73.50A 132.60B 73.50 -58.60 132.10 2020 ---- 137.60B 78.50A 137.60B 78.50 -58.60 137.10 2025 ---- 142.60B 83.50A 142.60B 83.50 -58.60 142.10 2030 ---- 147.60B 88.50A 147.60B 88.50 -58.60 147.10 2035 ---- 152.60B 93.50A 152.60B 93.50 -58.60 152.10 2040 ---- 157.60B 98.50A 157.60B 98.50 -58.60 157.10 2045 ---- 162.60B 103.50A 162.60B 103.50 -58.60 162.10 2050 ---- 167.60B 108.50A 167.60B 108.50 -58.60 167.10 2055 ---- 172.60B 113.50A 172.60B 113.50 -58.60 172.10 2060 ---- 177.60B 118.50A 177.60B 118.50 -58.60 177.10 2065 ---- 182.60B 123.50A 182.60B 123.50 -58.60 182.10 2070 ---- 187.60B 128.50A 187.60B 128.50 -58.60 187.10 2075 ---- 192.60B 133.50A 192.60B 133.50 -58.60 192.10 2080 ---- 197.60B 138.50A 197.60B 138.50 -58.60 197.10 2085 ---- 202.50B 143.50A 202.50B 143.50 -58.60 202.10 2090 ---- 207.50B 148.50A 207.50B 148.50 -58.60 207.10 2095 ---- 212.50B 153.50A 212.50B 153.50 -58.60 212.10 2100 ---- 217.60B 158.50A 217.60B 158.50 -58.60 217.10 2105 ---- 222.50B 163.50A 222.50B 163.50 -58.60 222.10 2110 ---- 227.50B 168.50A 227.50B 168.50 -58.60 227.10 2115 ---- 232.50B 173.50A 232.50B 173.50 -58.60 232.10 2120 ---- 237.50B 178.50A 237.50B 178.50 -58.60 237.10 2125 ---- 242.60B 183.50A 242.60B 183.50 -58.60 242.10 2130 ---- 247.60B 188.50A 247.60B 188.50 -58.60 247.10 2135 ---- 252.60B 193.50A 252.60B 193.50 -58.60 252.10 2140 ---- 257.60B 198.50A 257.60B 198.50 -58.60 257.10 2145 ---- 262.60B 203.50A 262.60B 203.50 -58.60 262.10 2150 ---- 267.60B 208.50A 267.60B 208.50 -58.60 267.10 2155 ---- 272.60B 213.50A 272.60B 213.50 -58.60 272.10 2160 ---- 277.60B 218.50A 277.60B 218.50 -58.60 277.10 2165 ---- 282.60B 223.50A 282.60B 223.50 -58.60 282.10 TOTAL EST.VOL VOLUME OPEN INT OG3 OCT23 Gold Weekly 3 Options CALL 1630 ---- 314.70B ---- 314.50B 311.50 +58.50 253.00 1635 ---- 309.70B ---- 309.50B 306.50 +58.50 248.00 1640 ---- 304.70B ---- 304.50B 301.50 +58.50 243.00 1645 ---- 299.70B ---- 299.70B 296.50 +58.50 238.00 1650 ---- 295.80B 232.40A 232.40A 291.50 +58.50 233.00 1655 ---- 289.70B ---- 289.70B 286.50 +58.50 228.00 1660 ---- 284.70B ---- 284.70B 281.50 +58.50 223.00 1665 ---- 280.80B ---- 280.80B 276.50 +58.50 218.00 1670 ---- 275.80B ---- 275.80B 271.50 +58.50 213.00 1675 ---- 270.80B ---- 270.80B 266.50 +58.50 208.00 1680 ---- 265.80B ---- 265.80B 261.50 +58.50 203.00 1685 ---- 260.80B ---- 260.80B 256.50 +58.50 198.00 1690 ---- 255.70B 192.50A 192.50A 251.50 +58.50 193.00 1 1695 ---- 250.70B ---- 250.70B 246.60 +58.60 188.00 1700 ---- 245.70B 182.50A 182.50A 241.60 +58.60 183.00 1705 ---- 240.70B ---- 240.70B 236.60 +58.60 178.00 1710 ---- 235.70B ---- 235.70B 231.60 +58.60 173.00 1715 ---- 230.70B ---- 230.70B 226.60 +58.60 168.00 1720 ---- 225.70B ---- 225.70B 221.60 +58.60 163.00 1725 ---- 220.70B ---- 220.70B 216.60 +58.60 158.00 1730 ---- 215.90B 153.00A 153.00A 211.60 +58.50 153.10 1735 ---- 210.90B ---- 210.90B 206.60 +58.50 148.10 1740 ---- 205.90B ---- 205.90B 201.60 +58.50 143.10 1745 ---- 200.90B ---- 200.90B 196.60 +58.50 138.10 1750 ---- 195.90B 132.60A 132.60A 191.60 +58.50 133.10 1755 ---- 190.80B ---- 190.80B 186.60 +58.50 128.10 1760 ---- 185.80B ---- 185.80B 181.70 +58.60 123.10 1765 ---- 180.80B 117.60A 117.60A 176.70 +58.50 118.20 1 1770 ---- 176.00B 113.10A 113.10A 171.70 +58.50 113.20 1 1 1775 ---- 171.00B 108.10A 108.10A 166.70 +58.50 108.20 1780 ---- 166.00B 103.20A 103.20A 161.70 +58.40 103.30 1785 ---- 160.90B 97.70A 97.70A 156.70 +58.40 98.30 1 1790 ---- 155.90B 93.20A 93.20A 151.80 +58.50 93.30 1795 ---- 151.10B 88.30A 88.30A 146.80 +58.40 88.40 1800 ---- 146.10B 83.00A 83.00A 141.80 +58.30 83.50 3 1805 ---- 141.00B ---- 141.00B 136.80 +58.30 78.50 1810 ---- 136.00B ---- 136.00B 131.90 +58.30 73.60 1815 ---- 131.20B 68.30A 68.30A 126.90 +58.10 68.80 3 1820 108.00 126.10B 63.40A 99.10A 122.00 +58.10 1 63.90 1 1825 ---- 121.30B 58.60A 58.60A 117.00 +57.90 59.10 150 1830 ---- 116.20B 53.90A 53.90A 112.10 +57.70 54.40 4 1835 ---- 111.40B 49.40A 49.40A 107.20 +57.50 49.70 165 1840 ---- 106.50B 44.70A 44.70A 102.30 +57.20 45.10 10 1845 ---- 101.40B 40.30A 40.30A 97.40 +56.70 40.70 13 1850 62.10 96.70B 36.00A 89.30A 92.50 +56.20 2 36.30 5 160 1855 ---- 91.80B ---- 91.80B 87.70 +55.50 32.20 12 1860 72.70 86.80B 27.70A 86.80B 82.90 +54.70 2 28.20 13 262 1865 ---- 82.00B 24.10A 24.10A 78.10 +53.60 24.50 16 51 1870 ---- 77.40B 20.70A 20.70A 73.40 +52.30 21.10 2 243 1875 ---- 72.70B 17.60A 17.60A 68.80 +50.90 17.90 5 28 1880 23.00 67.90B 14.80A 67.90B 64.20 +49.10 7 15.10 15 28 1885 40.80 63.50B 12.30A 63.50B 59.80 +47.20 23 12.60 154 171 1890 13.10 58.90B 10.20A 58.90B 55.40 +45.00 82 10.40 55 208 1895 13.90 54.50B 8.50A 54.50B 51.20 +42.60 9 8.60 198 72 1900 7.80 50.40 6.90A 50.40 47.10 +40.10 160 7.00 85 215 1905 7.00 46.20B 6.80 46.20B 43.10 +37.40 81 5.70 46 306 1910 10.00 42.30B 10.00 42.30B 39.40 +34.70 354 4.70 207 250 1915 19.00 38.60B 19.00 38.60B 35.80 +32.00 32 3.80 75 249 1920 3.90 35.10B 3.90 35.10B 32.40 +29.30 131 3.10 66 71 1925 8.20 31.80B 8.20 29.00A 29.20 +26.70 143 2.50 251 337 1930 8.50 28.80B 8.50 28.80B 26.30 +24.20 84 2.10 60 56 1935 7.30 25.80B 7.20 25.80B 23.60 +21.80 119 1.80 4 60 1940 2.70 23.40 2.70 23.40 21.10 +19.60 236 1.50 35 93 1945 7.60 20.80B 7.60 20.80B 18.80 +17.50 127 1.30 35 53 1950 8.00 18.60B 6.70 18.60B 16.70 +15.60 81 1.10 26 54 1955 3.80 16.60B 3.80 16.60B 14.90 +14.00 16 .90 2 1960 2.20 14.80B 2.20 13.40A 13.20 +12.40 67 .80 2 24 1965 2.70 13.20B 2.70 13.20B 11.70 +11.00 9 .70 8 1970 6.00 11.70B 3.60 11.70B 10.40 +9.80 40 .60 7 16 1975 5.00 10.40B 5.00 10.40B 9.20 +8.60 46 .60 3 24 1980 4.50 9.20B 2.80 9.20B 8.20 +7.70 431 .50 10 322 1985 3.20 8.20B 3.20 7.10A 7.30 +6.80 46 .50 25 65 1990 3.00 7.10B 3.00 7.10B 6.50 +6.10 15 .40 3 20 1995 2.70 6.30B 2.70 5.60A 5.80 +5.40 53 .40 3 43 2000 .50 5.80B .50 5.80B 5.10 +4.70 223 .40 23 29 2005 2.50 5.00B 2.50 5.00B 4.60 +4.30 22 .30 1 5 2010 ---- 4.50B ---- 4.50B 4.10 +3.80 4 .30 2 9 2015 3.70 4.00B 3.70 3.30A 3.70 +3.40 6 .30 1 13 2020 1.00 3.60B 1.00 3.60B 3.30 +3.00 35 .30 5 2025 3.10 3.20B 3.10 3.20B 3.00 +2.70 86 .30 38 50 2030 .80 3.00 .80 3.00 2.80 +2.50 15 .30 11 2035 2.30 2.60B 2.30 2.60B 2.50 +2.20 8 .30 10 31 2040 1.20 2.40B 1.20 2.40B 2.30 +2.00 2 .30 2045 2.10 2.20B 2.10 2.20B 2.10 +1.90 1 .20 2050 .30 2.30 .30 2.30 2.00 +1.80 438 .20 25 2055 1.80 1.90B 1.70 1.90B 1.80 +1.60 8 .20 16 2060 1.20 1.80B 1.20 1.70B 1.70 +1.50 20 .20 2065 ---- 1.60B ---- 1.60B 1.60 +1.40 1 .20 1 2070 .50 1.60 .50 1.60 1.50 +1.30 30 .20 8 2075 1.40 1.50 1.40 1.50 1.40 +1.20 11 .20 25 2080 ---- 1.30B ---- 1.30B 1.40 +1.30 9 .10 2 2085 ---- 1.20B ---- 1.20B 1.30 +1.20 .10 2090 ---- 1.20B ---- 1.10B 1.20 +1.10 2 .10 2095 1.10 1.10 1.10 1.10 1.20 +1.10 1 .10 2100 1.10 1.30 1.10 1.30 1.10 +1.00 23 .10 25 90 2105 1.00 1.00 1.00 1.00 1.10 +1.00 71 .10 2110 ---- .90B ---- .90B 1.00 +.90 .10 2115 .80 .90B .80 .90B 1.00 +.90 6 .10 20 2120 .80 .80 .80 .80 .90 +.80 10 .10 2125 ---- .80B ---- .80B .90 +.80 38 .10 2130 .90 .90 .70 .70 .80 +.70 86 .10 2135 .70 .70 .70 .70 .80 +.70 73 .10 2140 .70 .70 .70 .70 .80 +.70 63 .10 2145 .70 .70 .60 .60 .70 +.60 266 .10 26 TOTAL EST.VOL VOLUME OPEN INT OG3 OCT23 Gold Weekly 3 Options PUT 1630 ---- ---- ---- ---- .10 .00 .10 1635 ---- ---- ---- ---- .10 .00 .10 1640 ---- ---- ---- ---- .10 .00 .10 25 1645 ---- ---- ---- ---- .10 .00 .10 13 1650 ---- ---- ---- ---- .10 .00 .10 1655 ---- ---- ---- ---- .10 .00 .10 11 1660 ---- ---- ---- ---- .10 .00 .10 1665 ---- ---- ---- ---- .10 .00 .10 1670 ---- ---- ---- ---- .10 .00 .10 71 1675 .10 .10 .10 .10 .10 .00 5 .10 1680 ---- ---- ---- ---- .10 .00 .10 1685 ---- ---- ---- ---- .10 .00 .10 23 1690 ---- ---- ---- ---- .20 +.10 .10 1695 ---- ---- ---- ---- .20 +.10 .10 1700 .10 .10 .10 .10 .20 +.10 100 .10 1705 ---- ---- ---- ---- .20 +.10 5 .10 1710 ---- ---- ---- ---- .20 +.10 .10 22 1715 ---- ---- ---- ---- .20 +.10 .10 1720 .20 .20 .20 .20 .20 +.10 5 .10 4 1725 ---- ---- ---- ---- .20 +.10 .10 1730 ---- ---- ---- ---- .20 +.10 .10 1 1735 .20 .20 .20 .20 .20 .00 5 .20 64 1740 .20 .20 .20 .20 .20 .00 19 .20 7 1745 .20 .20 .20 .20 .20 .00 5 .20 1750 .20 .20 .20 .20 .20 .00 10 .20 3 4 1755 .20 .20 .20 .20 .20 .00 20 .20 4 7 1760 .20 .20 .20 .20 .30 +.10 8 .20 10 119 1765 .20 .20 .20 .20 .30 +.10 7 .20 1 8 1770 .20 .30 .20 .20 .30 .00 116 .30 10 58 1775 .20 .30B .20 .20 .30 .00 59 .30 9 1780 .20 .30 .20 .30 .30 .00 16 .30 10 1785 .20 .40 .20 .40 .30 -.10 49 .40 10 1790 .30 .30 .30 .30 .30 -.10 67 .40 1 22 1795 .30 .30 .30 .30 .40 -.10 151 .50 6 12 1800 .30 .40 .30 .40B .40 -.10 67 .50 35 201 1805 .50 .50 .30A .40 .40 -.20 10 .60 19 1810 .30 .40 .30 .40 .50 -.20 20 .70 1 211 1815 ---- ---- .50A .50A .50 -.30 .80 23 1820 ---- ---- .50A .50A .50 -.50 12 1.00 3 98 1825 .50 .50 .40 .60B .60 -.60 89 1.20 1 343 1830 .80 1.50B .60A .60A .70 -.70 13 1.40 1 209 1835 .70 .70 .70 .70 .70 -1.10 34 1.80 207 221 1840 .90 2.30B .80A .80A .80 -1.40 15 2.20 32 50 1845 .90 2.80B .80 1.00B .90 -1.80 2 2.70 4 23 1850 3.70 3.70 .80 1.10 1.10 -2.30 318 3.40 5 45 1855 1.10 4.40B 1.10 1.30B 1.20 -3.00 36 4.20 7 50 1860 1.60 5.50B 1.20 1.50B 1.40 -3.90 34 5.30 13 51 1865 1.60 6.90B 1.60 1.60A 1.70 -4.80 6 6.50 244 654 1870 4.40 8.50B 1.80A 2.00 2.00 -6.10 8 8.10 23 43 1875 9.00 10.40B 2.10 2.20B 2.40 -7.50 88 9.90 193 74 1880 10.00 12.60B 2.40 2.60B 2.80 -9.30 189 12.10 18 22 1885 11.40 15.20B 3.10A 3.20 3.30 -11.30 81 14.60 54 60 1890 8.70 18.00B 3.70A 3.70A 4.00 -13.40 57 17.40 104 133 1895 13.50 21.20B 4.40A 4.40A 4.70 -15.90 40 20.60 27 22 1900 13.50 24.70B 5.00 5.20A 5.60 -18.40 385 24.00 17 20 1905 17.30 28.50B 6.00 6.20A 6.70 -21.00 17 27.70 6 7 1910 15.00 32.40B 7.00 7.00 7.90 -23.70 32 31.60 2 1915 13.10 36.30B 8.60A 8.60A 9.30 -26.50 61 35.80 29 25 1920 19.60 40.70B 10.00A 10.90B 10.90 -29.20 45 40.10 10 1925 16.30 45.10B 11.70A 11.70A 12.70 -31.80 41 44.50 1 3 1930 17.40 49.70B 13.60A 13.60A 14.80 -34.30 357 49.10 2 1935 35.20 54.40B 15.70A 17.00B 17.10 -36.60 16 53.70 1 2 1940 19.50 59.10B 18.10A 19.60B 19.60 -38.80 42 58.40 1 1945 ---- 63.90B 20.60A 63.90B 22.30 -40.90 63.20 1 2 1950 33.20 68.70B 23.40A 25.30B 25.20 -42.80 151 68.00 2 1955 38.80 73.60B 26.50A 26.50A 28.30 -44.60 3 72.90 2 1960 ---- 78.00B 29.60A 78.00B 31.70 -46.00 2 77.70 1 1 1965 ---- 82.90B 32.90A 82.90B 35.20 -47.40 82.60 1970 ---- 87.80B 36.40A 87.80B 38.90 -48.70 87.60 1975 ---- 92.70B 40.20A 92.70B 42.70 -49.80 92.50 1980 ---- 98.20B 44.00A 98.20B 46.60 -50.80 97.40 1 1985 ---- 103.10B 47.90A 103.10B 50.70 -51.70 102.40 1 1990 ---- 107.60B 52.00A 107.60B 54.90 -52.40 107.30 1995 ---- 112.90B 56.10A 112.90B 59.20 -53.10 112.30 1 2000 63.10 118.00B 60.40A 63.30B 63.60 -53.70 1 117.30 2 2005 ---- 123.00B 64.80A 123.00B 68.00 -54.30 122.30 2 2010 ---- 128.00B 69.20A 128.00B 72.60 -54.60 127.20 1 2015 ---- 132.90B 73.70A 132.90B 77.10 -55.10 132.20 1 2020 ---- 137.30B 78.30A 137.30B 81.80 -55.40 137.20 2025 ---- 142.30B 83.00A 142.30B 86.50 -55.70 142.20 2030 ---- 147.30B 87.70A 147.30B 91.20 -56.00 147.20 2035 ---- 152.30B 92.40A 152.30B 95.90 -56.30 152.20 2040 ---- 157.30B 97.10A 157.30B 100.70 -56.50 157.20 2045 ---- 162.20B 101.90A 162.20B 105.60 -56.50 162.10 2050 ---- 167.70B 106.70A 167.70B 110.40 -56.70 167.10 2055 ---- 172.20B 111.50A 172.20B 115.30 -56.80 172.10 2060 ---- 177.20B 116.30A 177.20B 120.10 -57.00 177.10 2065 ---- 182.20B 121.20A 182.20B 125.00 -57.10 182.10 2070 ---- 187.20B 125.90A 187.20B 129.90 -57.20 187.10 2075 ---- 192.20B 130.90A 192.20B 134.80 -57.30 192.10 2080 ---- 197.20B 135.80A 197.20B 139.80 -57.20 197.00 2085 ---- 202.10B 140.70A 202.10B 144.70 -57.30 202.00 2090 ---- 207.10B 145.50A 207.10B 149.60 -57.40 207.00 2095 ---- 212.10B 150.40A 212.10B 154.60 -57.40 212.00 2100 ---- 217.60B 155.50A 217.60B 159.50 -57.50 217.00 2105 ---- 222.10B 160.40A 222.10B 164.40 -57.60 222.00 2110 ---- 227.10B 165.20A 227.10B 169.40 -57.60 227.00 2115 ---- 232.10B 170.30A 232.10B 174.30 -57.70 232.00 2120 ---- 237.10B 175.10A 237.10B 179.30 -57.70 237.00 2125 ---- 242.10B 180.20A 242.10B 184.20 -57.80 242.00 2130 ---- 247.10B 185.00A 247.10B 189.20 -57.80 247.00 2135 ---- 252.10B 190.10A 252.10B 194.20 -57.80 252.00 2140 ---- 257.10B 195.10A 257.10B 199.10 -57.90 257.00 2145 ---- 262.10B 199.90A 262.10B 204.10 -57.90 262.00 TOTAL EST.VOL VOLUME OPEN INT OG4 OCT23 Gold Weekly 4 Options CALL 1630 ---- 315.80B ---- 315.80B 311.50 +58.50 253.00 1635 ---- 310.80B ---- 310.80B 306.50 +58.50 248.00 1640 ---- 305.70B ---- 305.70B 301.50 +58.50 243.00 1645 ---- 300.70B ---- 300.70B 296.50 +58.50 238.00 1650 ---- 295.70B 232.50A 232.50A 291.50 +58.50 233.00 1655 ---- 290.70B ---- 290.70B 286.50 +58.50 228.00 1660 ---- 285.70B ---- 285.70B 281.50 +58.50 223.00 1665 ---- 280.70B ---- 280.70B 276.50 +58.50 218.00 1670 ---- 275.90B ---- 275.90B 271.60 +58.60 213.00 1675 ---- 270.90B 207.60A 207.60A 266.60 +58.60 208.00 1 1680 ---- 265.90B ---- 265.90B 261.60 +58.60 203.00 1685 ---- 260.80B ---- 260.80B 256.60 +58.60 198.00 1690 ---- 255.80B ---- 255.80B 251.60 +58.60 193.00 1695 ---- 250.80B ---- 250.80B 246.60 +58.60 188.00 1700 ---- 245.80B 182.60A 182.60A 241.60 +58.60 183.00 1705 ---- 241.00B ---- 241.00B 236.70 +58.60 178.10 1710 ---- 236.00B ---- 236.00B 231.70 +58.60 173.10 1715 ---- 230.90B ---- 230.90B 226.70 +58.60 168.10 1720 ---- 225.90B ---- 225.90B 221.70 +58.60 163.10 1725 ---- 220.90B ---- 220.90B 216.80 +58.70 158.10 1730 ---- 216.10B ---- 216.10B 211.80 +58.70 153.10 1735 ---- 211.00B 148.10A 148.10A 206.80 +58.60 148.20 1 1 1740 ---- 206.00B 143.10A 143.10A 201.80 +58.60 143.20 1745 ---- 201.20B ---- 201.20B 196.80 +58.60 138.20 1750 ---- 196.20B 132.70A 132.70A 191.90 +58.60 133.30 1755 ---- 191.10B 128.20A 128.20A 186.90 +58.60 128.30 1760 ---- 186.30B 123.30A 123.30A 181.90 +58.50 123.40 1765 ---- 181.30B 118.30A 118.30A 176.90 +58.50 118.40 1770 ---- 176.20B 113.40A 113.40A 172.00 +58.50 113.50 1775 ---- 171.40B 108.50A 108.50A 167.00 +58.40 108.60 1780 ---- 166.30B 103.60A 103.60A 162.10 +58.40 103.70 1785 ---- 161.30B 98.70A 98.70A 157.10 +58.30 98.80 1790 ---- 156.40B 93.80A 93.80A 152.10 +58.10 94.00 1795 ---- 151.60B 89.00A 89.00A 147.20 +58.10 89.10 1800 ---- 146.50B 83.60A 83.60A 142.30 +58.00 84.30 1805 ---- 141.70B 79.40A 79.40A 137.40 +57.90 79.50 1810 ---- 136.80B 74.60A 74.60A 132.40 +57.60 74.80 1815 ---- 131.90B 69.90A 69.90A 127.60 +57.50 70.10 1820 ---- 127.00B 65.00A 65.00A 122.70 +57.30 65.40 1 1825 ---- 122.10B 60.30A 60.30A 117.80 +57.00 60.80 7 1830 96.00 117.10B 56.20A 117.10B 113.00 +56.60 1 56.40 1835 ---- 112.40B 51.50A 51.50A 108.20 +56.20 52.00 1 1840 ---- 107.40B 47.30A 47.30A 103.40 +55.70 47.70 3 1845 ---- 102.80B 43.50A 43.50A 98.70 +55.10 43.60 1850 ---- 97.90B 38.90A 38.90A 93.90 +54.30 39.60 2 12 1855 ---- 93.20B 35.00A 35.00A 89.30 +53.50 35.80 5 1860 ---- 88.50B 31.50A 31.50A 84.70 +52.60 32.10 6 30 1865 ---- 83.90B 28.20A 28.20A 80.10 +51.40 28.70 12 1870 ---- 79.50B 25.10A 25.10A 75.70 +50.20 25.50 2 4 1875 ---- 75.10B 22.20A 22.20A 71.30 +48.70 22.60 1 14 1880 32.20 70.50B 19.50A 31.60A 67.00 +47.10 3 19.90 5 1885 ---- 66.20B 17.00A 17.00A 62.80 +45.40 17.40 38 1890 18.00 62.10B 14.90A 62.10B 58.70 +43.50 11 15.20 8 30 1895 ---- 58.10B 12.90A 12.90A 54.80 +41.60 2 13.20 102 1900 12.20 54.10B 11.20A 54.10B 51.00 +39.60 47 11.40 75 52 1905 31.20 50.50B 9.70A 50.50B 47.30 +37.50 3 9.80 14 33 1910 9.90 47.00B 8.30A 47.00B 43.80 +35.40 5 8.40 2 1915 29.90 43.40B 29.90 43.40B 40.60 +33.40 14 7.20 8 18 1920 17.80 40.20B 17.80 40.20B 37.50 +31.30 3 6.20 2 4 1925 ---- 37.10B ---- 37.10B 34.60 +29.30 5.30 2 5 1930 20.40 34.30B 18.50 34.30B 31.80 +27.20 31 4.60 10 19 1935 7.90 31.70B 7.90 21.10A 29.30 +25.40 31 3.90 8 1940 11.10 29.10B 11.10 12.80A 27.00 +23.70 2 3.30 2 1945 24.80 26.70B 24.60 24.80A 24.70 +21.80 19 2.90 21 15 1950 5.00 24.60B 5.00 24.60B 22.70 +20.20 10 2.50 2 7 1955 ---- 22.70B ---- 22.70B 20.80 +18.70 2.10 1 1 1960 3.10 20.70B 3.10 20.70B 19.00 +17.10 64 1.90 1 1 1965 10.10 19.10B 10.10 19.10B 17.40 +15.80 13 1.60 10 17 1970 ---- 17.50B ---- 17.50B 15.90 +14.50 7 1.40 1975 6.40 15.90B 6.40 15.90B 14.50 +13.20 13 1.30 1980 8.00 14.50B 8.00 14.50B 13.30 +12.10 30 1.20 8 1985 ---- 13.30B ---- 13.30B 12.10 +11.00 1 1.10 1990 1.50 12.20B 1.50 12.20B 11.10 +10.10 167 1.00 2 2 1995 ---- 11.20B ---- 11.20B 10.20 +9.30 .90 2000 4.70 10.30B 4.70 9.20A 9.30 +8.50 28 .80 2005 3.00 9.40B 3.00 9.40B 8.50 +7.70 1 .80 2010 2.70 8.60B 2.70 8.60B 7.80 +7.10 13 .70 2015 ---- 7.80B ---- 7.80B 7.20 +6.60 .60 20 2020 7.10 7.20B 7.10 7.20B 6.60 +6.00 1 .60 2025 2.00 6.60B 2.00 6.60B 6.10 +5.50 3 .60 2030 2.30 6.10B 2.30 6.10B 5.60 +5.10 4 .50 10 2035 ---- 5.60B ---- 5.50B 5.20 +4.70 .50 2040 2.80 5.20B 2.80 5.10B 4.80 +4.30 1 .50 2045 ---- 4.80B ---- 4.70B 4.40 +4.00 .40 2050 ---- 4.40B ---- 4.40B 4.10 +3.70 10 .40 2055 ---- 4.10B ---- 4.10B 3.80 +3.40 .40 2060 3.90 3.90 3.90 3.80A 3.60 +3.20 25 .40 2065 ---- 3.50B ---- 3.50B 3.30 +3.00 .30 2070 ---- 3.30B ---- 3.30B 3.10 +2.80 .30 2075 ---- 3.10B ---- 3.10B 2.90 +2.60 .30 2080 3.00 3.00 3.00 3.00 2.70 +2.40 3 .30 2085 ---- 2.70B ---- 2.70B 2.50 +2.20 .30 2100 1.00 2.30B 1.00 2.30B 2.10 +1.90 7 .20 TOTAL EST.VOL VOLUME OPEN INT OG4 OCT23 Gold Weekly 4 Options PUT 1630 ---- ---- ---- ---- .20 +.10 .10 1635 ---- .20B ---- ---- .20 +.10 .10 1640 ---- .20B ---- .20B .20 +.10 .10 1 1645 ---- .20B ---- .20B .20 +.10 .10 19 1650 ---- .20B ---- .20B .20 +.10 .10 1655 ---- .20B ---- .20B .20 +.10 .10 1660 ---- .20B ---- .20B .20 +.10 .10 1665 ---- .20B ---- .20B .30 +.20 .10 1670 ---- .30B ---- .20B .30 +.20 .10 1675 ---- .30B ---- .20B .30 +.20 .10 1680 ---- .30B ---- .30B .30 +.10 .20 1685 ---- .30B ---- .30B .30 +.10 .20 1690 ---- .30B ---- .30B .30 +.10 .20 1 1695 ---- .30B ---- .30B .40 +.20 .20 1700 ---- .40B ---- .30B .40 +.20 108 .20 5 1705 ---- .40B ---- .30B .40 +.20 .20 1710 ---- .40B ---- .40B .40 +.20 1 .20 1715 ---- .40B ---- .40B .40 +.20 1 .20 10 18 1720 ---- .40B ---- .40B .50 +.20 .30 1 1725 ---- .50B ---- .50B .50 +.20 .30 1730 ---- .50B ---- .50B .50 +.20 .30 16 1735 ---- .50B ---- .50B .50 +.20 .30 1740 ---- .50B ---- .50B .50 +.10 .40 1745 ---- .60B ---- .60B .60 +.20 .40 1750 ---- .60B ---- .60B .60 +.20 5 .40 10 18 1755 ---- .60B .40A .40A .60 +.10 2 .50 1760 ---- .60B ---- .60B .60 +.10 .50 1 2 1765 ---- .70B .50A .50A .70 +.10 .60 5 1770 ---- ---- .50A .50A .70 .00 108 .70 2 6 1775 ---- ---- .50A .50A .70 -.10 32 .80 26 59 1780 ---- ---- .60A .60A .80 -.10 .90 84 77 1785 1.00 1.00 .60A 1.00 .80 -.20 5 1.00 26 1790 ---- ---- .60A .60A .80 -.30 1.10 29 1795 ---- ---- .70A .70A .90 -.40 1.30 16 1800 1.10 1.10 .70A 1.00A 1.00 -.40 51 1.40 109 124 1805 ---- ---- .80A .80A 1.00 -.60 2 1.60 17 1810 ---- ---- .80A .80A 1.10 -.80 1.90 1 29 1815 ---- ---- .90A .90A 1.20 -1.00 4 2.20 2 15 1820 1.40 1.40 1.00A 1.40 1.30 -1.20 1 2.50 1 6 1825 1.30 1.30 1.20A 1.50B 1.50 -1.40 4 2.90 4 11 1830 2.00 3.50B 1.30A 2.10B 1.60 -1.80 1 3.40 1 1835 1.60 2.00 1.50A 1.90 1.80 -2.30 23 4.10 31 21 1840 ---- 4.90B 1.70A 1.70A 2.00 -2.80 3 4.80 10 1845 ---- 5.70B 1.90A 5.70B 2.30 -3.30 5.60 1 1850 3.20 6.80B 2.20A 2.50 2.60 -4.00 17 6.60 6 13 1855 ---- 8.00B 2.50A 8.00B 2.90 -4.90 7.80 1 1860 3.00 9.40B 2.90A 3.50B 3.30 -5.90 9 9.20 7 8 1865 6.10 11.00B 3.30A 3.30A 3.80 -7.00 20 10.80 25 25 1870 ---- 12.80B 3.90A 12.80B 4.30 -8.30 1 12.60 2 2 1875 4.40 14.90B 4.40 4.70A 4.90 -9.70 4 14.60 1 41 1880 10.70 17.30B 5.20A 11.10B 5.60 -11.30 8 16.90 3 14 1885 6.30 19.80B 6.00A 7.60B 6.40 -13.00 12 19.40 8 8 1890 15.80 22.60B 7.00A 7.00A 7.30 -14.90 32 22.20 11 1895 16.60 25.70B 7.90 9.20B 8.40 -16.70 31 25.10 1 35 1900 19.00 28.90B 9.10A 9.10A 9.50 -18.80 24 28.30 1 2 1905 11.10 32.40B 10.40A 10.40A 10.90 -20.90 11 31.80 1910 12.30 36.10B 11.70A 12.60B 12.40 -23.00 33 35.40 1 13 1915 13.40 39.90B 13.30A 14.20B 14.10 -25.10 4 39.20 1920 20.00 43.30B 15.10A 15.10A 16.00 -27.10 14 43.10 1925 ---- 47.40B 17.10A 47.40B 18.10 -29.10 2 47.20 1930 22.50 51.70B 19.20A 20.70B 20.40 -31.10 2 51.50 1935 25.20 56.10B 21.50A 21.50A 22.80 -33.00 6 55.80 1940 ---- 60.60B 24.00A 60.60B 25.50 -34.70 1 60.20 1945 27.50 65.00B 26.70A 26.70A 28.20 -36.60 2 64.80 1950 39.80 70.00B 29.50A 37.00B 31.20 -38.20 3 69.40 1955 ---- 74.30B 32.40A 74.30B 34.30 -39.70 74.00 1960 ---- 79.00B 35.50A 79.00B 37.50 -41.20 78.70 1965 41.40 83.80B 38.90A 38.90A 40.90 -42.60 2 83.50 1970 ---- 88.60B 42.20A 88.60B 44.40 -43.90 88.30 1975 ---- 93.40B 45.80A 93.40B 48.00 -45.20 93.20 1980 ---- 98.30B 49.40A 98.30B 51.70 -46.30 98.00 1985 68.70 103.20B 53.10A 53.10A 55.60 -47.30 1 102.90 1990 ---- 108.10B 56.90A 108.10B 59.50 -48.30 107.80 1995 ---- 113.00B 60.90A 113.00B 63.60 -49.10 112.70 2000 ---- 118.40B 64.90A 118.40B 67.70 -50.00 117.70 2005 ---- 122.80B 69.10A 122.80B 71.90 -50.70 122.60 2010 ---- 127.80B 73.20A 127.80B 76.20 -51.30 127.50 2015 ---- 132.70B 77.50A 132.70B 80.60 -51.90 132.50 2020 ---- 137.70B 81.90A 137.70B 85.00 -52.40 137.40 2025 ---- 142.60B 86.30A 142.60B 89.40 -53.00 142.40 2030 ---- 147.60B 90.80A 147.60B 94.00 -53.30 147.30 1 1 2035 ---- 152.50B 95.30A 152.50B 98.50 -53.80 152.30 2040 ---- 157.50B 99.90A 157.50B 103.10 -54.20 157.30 2045 ---- 162.50B 104.50A 162.50B 107.80 -54.40 162.20 2050 ---- 168.00B 109.10A 168.00B 112.50 -54.70 167.20 1 1 2055 ---- 172.40B 113.80A 172.40B 117.20 -55.00 172.20 2060 ---- 177.40B 118.50A 177.40B 121.90 -55.30 177.20 2065 ---- 182.30B 123.20A 182.30B 126.60 -55.50 182.10 2070 148.80 187.30B 127.80A 127.80A 131.40 -55.70 1 187.10 2075 ---- 192.30B 132.70A 192.30B 136.20 -55.90 192.10 2080 ---- 197.20B 137.30A 197.20B 141.00 -56.10 197.10 2085 ---- 202.20B 142.30A 202.20B 145.80 -56.30 202.10 2100 ---- 217.70B 156.70A 217.70B 160.30 -56.80 217.10 TOTAL EST.VOL VOLUME OPEN INT OMG NOV23 Micro Gold Option CALL 1350 ---- ---- ---- ---- 591.50 +58.50 533.00 1375 ---- ---- ---- ---- 566.50 +58.50 508.00 1400 ---- ---- ---- ---- 541.50 +58.50 483.00 1425 ---- ---- ---- ---- 516.50 +58.50 458.00 1450 ---- ---- ---- ---- 491.50 +58.50 433.00 1475 ---- ---- ---- ---- 466.50 +58.50 408.00 1500 ---- ---- ---- ---- 441.50 +58.50 383.00 1525 ---- ---- ---- ---- 416.50 +58.50 358.00 1530 ---- ---- ---- ---- 411.50 +58.50 353.00 1540 ---- ---- ---- ---- 401.50 +58.50 343.00 1550 ---- ---- ---- ---- 391.50 +58.50 333.00 1560 ---- ---- ---- ---- 381.50 +58.50 323.00 1570 ---- ---- ---- ---- 371.50 +58.50 313.00 1575 ---- ---- ---- ---- 366.50 +58.50 308.00 1580 ---- ---- ---- ---- 361.50 +58.50 303.00 1590 ---- ---- ---- ---- 351.50 +58.50 293.00 1600 ---- ---- ---- ---- 341.50 +58.50 283.00 1610 ---- ---- ---- ---- 331.50 +58.50 273.00 1620 ---- ---- ---- ---- 321.50 +58.50 263.00 1630 ---- ---- ---- ---- 311.50 +58.50 253.00 1635 ---- ---- ---- ---- 306.50 +58.50 248.00 1640 ---- ---- ---- ---- 301.50 +58.50 243.00 1645 ---- ---- ---- ---- 296.50 +58.50 238.00 1650 ---- ---- ---- ---- 291.50 +58.50 233.00 1655 ---- ---- ---- ---- 286.50 +58.50 228.00 1660 ---- ---- ---- ---- 281.50 +58.50 223.00 1665 ---- ---- ---- ---- 276.60 +58.60 218.00 1670 ---- ---- ---- ---- 271.60 +58.60 213.00 1675 ---- ---- ---- ---- 266.60 +58.60 208.00 1680 ---- ---- ---- ---- 261.60 +58.60 203.00 1685 ---- ---- ---- ---- 256.60 +58.60 198.00 1690 ---- ---- ---- ---- 251.60 +58.60 193.00 1695 ---- ---- ---- ---- 246.60 +58.50 188.10 1700 ---- ---- ---- ---- 241.60 +58.50 183.10 1705 ---- ---- ---- ---- 236.60 +58.50 178.10 1710 ---- ---- ---- ---- 231.60 +58.50 173.10 1715 ---- ---- ---- ---- 226.60 +58.50 168.10 1720 ---- ---- ---- ---- 221.70 +58.60 163.10 1725 ---- ---- ---- ---- 216.70 +58.60 158.10 1730 ---- ---- ---- ---- 211.70 +58.60 153.10 1735 ---- ---- ---- ---- 206.70 +58.50 148.20 1740 ---- ---- ---- ---- 201.70 +58.50 143.20 1745 ---- ---- ---- ---- 196.70 +58.50 138.20 1750 ---- ---- ---- ---- 191.80 +58.60 133.20 1755 ---- ---- ---- ---- 186.80 +58.50 128.30 1760 ---- ---- ---- ---- 181.80 +58.50 123.30 1765 ---- ---- ---- ---- 176.80 +58.40 118.40 1770 ---- ---- ---- ---- 171.90 +58.50 113.40 1775 ---- ---- ---- ---- 166.90 +58.40 108.50 1780 ---- ---- ---- ---- 162.00 +58.40 103.60 1785 ---- ---- ---- ---- 157.00 +58.30 98.70 1790 ---- ---- ---- ---- 152.00 +58.20 93.80 1795 ---- ---- ---- ---- 147.10 +58.20 88.90 1800 ---- ---- ---- ---- 142.20 +58.10 84.10 1805 ---- ---- ---- ---- 137.20 +57.90 79.30 1810 ---- ---- ---- ---- 132.30 +57.80 74.50 1815 ---- ---- ---- ---- 127.40 +57.60 69.80 1820 ---- ---- ---- ---- 122.50 +57.40 65.10 1825 ---- ---- ---- ---- 117.70 +57.20 60.50 1830 ---- ---- ---- ---- 112.80 +56.80 56.00 1835 ---- ---- ---- ---- 108.00 +56.50 51.50 1840 ---- ---- ---- ---- 103.20 +56.00 47.20 1845 ---- ---- ---- ---- 98.40 +55.40 43.00 1850 ---- ---- ---- ---- 93.70 +54.70 39.00 1855 ---- ---- ---- ---- 89.00 +53.90 35.10 1860 ---- ---- ---- ---- 84.40 +53.00 31.40 1865 ---- ---- ---- ---- 79.80 +51.80 28.00 1870 ---- ---- ---- ---- 75.30 +50.50 24.80 1875 ---- ---- ---- ---- 70.80 +49.00 21.80 1880 ---- ---- ---- ---- 66.50 +47.40 19.10 1885 ---- ---- ---- ---- 62.30 +45.70 16.60 1890 ---- ---- ---- ---- 58.10 +43.70 14.40 1895 ---- ---- ---- ---- 54.10 +41.70 12.40 1900 ---- ---- ---- ---- 50.30 +39.70 10.60 1905 ---- ---- ---- ---- 46.60 +37.50 9.10 1 1910 ---- 43.30B ---- 43.30B 43.10 +35.40 7.70 1915 ---- 39.90B ---- 39.80B 39.80 +33.20 6.60 1920 ---- 36.80B ---- 36.50B 36.70 +31.10 5.60 1925 ---- 33.80B ---- 33.80B 33.70 +28.90 4.80 1930 ---- 31.00B ---- 31.00B 31.00 +27.00 4.00 1935 ---- 28.40B ---- 28.40B 28.40 +25.00 3.40 1940 ---- 26.00B ---- 26.00B 26.00 +23.10 2.90 1945 ---- 23.80B ---- 23.80B 23.80 +21.30 2.50 1950 ---- 21.70B ---- 21.70B 21.70 +19.50 2.20 1955 ---- 19.80B ---- 19.70B 19.90 +18.00 1.90 1960 ---- 18.00B ---- 17.80B 18.10 +16.50 1.60 1965 ---- 16.40B ---- 16.40B 16.50 +15.10 1.40 1970 ---- 14.90B ---- 14.90B 15.10 +13.90 1.20 1975 ---- 13.60B ---- 13.60B 13.70 +12.60 1.10 1980 ---- 12.30B ---- 12.30B 12.50 +11.50 1.00 1985 ---- 11.20B ---- 11.20B 11.40 +10.50 .90 1990 ---- 10.30B ---- 10.10B 10.30 +9.50 .80 1995 ---- 9.40B ---- 9.20B 9.40 +8.70 .70 2000 ---- 8.50B ---- 8.40B 8.60 +8.00 .60 2005 ---- 7.80B ---- 7.80B 7.80 +7.20 .60 2010 ---- 7.10B ---- 7.10B 7.20 +6.70 .50 2015 ---- 6.50B ---- 6.50B 6.50 +6.00 .50 2020 ---- 6.00B ---- 6.00B 6.00 +5.50 .50 2025 ---- 5.50B ---- 5.40B 5.50 +5.00 .50 2030 ---- 5.00B ---- 5.00B 5.10 +4.70 .40 2035 ---- 4.60B ---- 4.60B 4.70 +4.30 .40 2040 ---- 4.20B ---- 4.20B 4.30 +3.90 .40 2045 ---- 3.90B ---- 3.90B 4.00 +3.60 .40 2050 ---- 3.60B ---- 3.60B 3.70 +3.40 .30 2055 ---- 3.30B ---- 3.30B 3.40 +3.10 .30 2060 ---- 3.10B ---- 3.10B 3.20 +2.90 .30 2065 ---- 2.90B ---- 2.90B 3.00 +2.70 .30 2070 ---- 2.70B ---- 2.70B 2.80 +2.50 .30 2075 ---- 2.50B ---- 2.50B 2.60 +2.30 .30 2080 ---- 2.30B ---- 2.30B 2.50 +2.20 .30 2085 ---- 2.20B ---- 2.20B 2.30 +2.10 .20 2090 ---- 2.00B ---- 2.00B 2.20 +2.00 .20 2100 ---- 1.80B ---- 1.80B 2.00 +1.80 .20 2110 ---- 1.60B ---- 1.60B 1.80 +1.60 .20 2120 ---- 1.50B ---- 1.40B 1.70 +1.50 .20 2130 ---- 1.30B ---- 1.30B 1.60 +1.40 .20 2140 ---- 1.20B ---- 1.20B 1.50 +1.40 .10 2150 ---- 1.10B ---- 1.10B 1.40 +1.30 .10 2160 ---- 1.00B ---- 1.00B 1.30 +1.20 .10 2170 ---- 1.00B ---- 1.00B 1.30 +1.20 .10 2175 ---- .90B ---- .90B 1.20 +1.10 .10 2180 ---- .90B ---- .90B 1.20 +1.10 .10 2200 ---- .80B ---- .80B 1.10 +1.00 .10 2225 ---- .70B ---- .70B .90 +.80 .10 2250 ---- .60B ---- .60B .80 +.70 .10 2275 ---- .50B ---- .50B .70 +.60 .10 2300 ---- .40B ---- .40B .60 +.50 .10 2325 ---- .30B ---- .30B .60 +.50 .10 2350 ---- .30B ---- .30B .50 +.40 .10 2375 ---- .20B ---- .20B .40 +.30 .10 OMG DEC23 Micro Gold Option CALL 1350 ---- ---- ---- ---- 591.50 +58.50 533.00 1375 ---- ---- ---- ---- 566.50 +58.50 508.00 1400 ---- ---- ---- ---- 541.50 +58.50 483.00 1425 ---- ---- ---- ---- 516.50 +58.50 458.00 1450 ---- ---- ---- ---- 491.50 +58.50 433.00 1475 ---- ---- ---- ---- 466.50 +58.50 408.00 1500 ---- ---- ---- ---- 441.50 +58.50 383.00 1525 ---- ---- ---- ---- 416.50 +58.50 358.00 1530 ---- ---- ---- ---- 411.50 +58.50 353.00 1540 ---- ---- ---- ---- 401.50 +58.50 343.00 1550 ---- ---- ---- ---- 391.50 +58.50 333.00 1560 ---- ---- ---- ---- 381.50 +58.50 323.00 1570 ---- ---- ---- ---- 371.50 +58.50 313.00 1575 ---- ---- ---- ---- 366.50 +58.50 308.00 1580 ---- ---- ---- ---- 361.50 +58.50 303.00 1590 ---- ---- ---- ---- 351.50 +58.50 293.00 1600 ---- ---- ---- ---- 341.50 +58.50 283.00 1610 ---- ---- ---- ---- 331.50 +58.50 273.00 1620 ---- ---- ---- ---- 321.50 +58.50 263.00 1630 ---- ---- ---- ---- 311.50 +58.50 253.00 1635 ---- ---- ---- ---- 306.50 +58.50 248.00 1640 ---- ---- ---- ---- 301.60 +58.60 243.00 1645 ---- ---- ---- ---- 296.60 +58.60 238.00 1650 ---- ---- ---- ---- 291.60 +58.60 233.00 1655 ---- ---- ---- ---- 286.60 +58.50 228.10 1660 ---- ---- ---- ---- 281.70 +58.60 223.10 1665 ---- ---- ---- ---- 276.70 +58.60 218.10 1670 ---- ---- ---- ---- 271.70 +58.60 213.10 1675 ---- ---- ---- ---- 266.80 +58.60 208.20 1680 ---- ---- ---- ---- 261.80 +58.60 203.20 1685 ---- ---- ---- ---- 256.90 +58.60 198.30 1690 ---- ---- ---- ---- 251.90 +58.60 193.30 1695 ---- ---- ---- ---- 247.00 +58.60 188.40 1700 ---- ---- ---- ---- 242.00 +58.60 183.40 1705 ---- ---- ---- ---- 237.10 +58.60 178.50 1710 ---- ---- ---- ---- 232.10 +58.50 173.60 1715 ---- ---- ---- ---- 227.20 +58.50 168.70 1720 ---- ---- ---- ---- 222.20 +58.40 163.80 1725 ---- ---- ---- ---- 217.30 +58.40 158.90 1730 ---- ---- ---- ---- 212.40 +58.30 154.10 1735 ---- ---- ---- ---- 207.50 +58.20 149.30 1740 ---- ---- ---- ---- 202.60 +58.20 144.40 1745 ---- ---- ---- ---- 197.70 +58.10 139.60 1750 ---- ---- ---- ---- 192.80 +57.90 134.90 1755 ---- ---- ---- ---- 188.00 +57.90 130.10 1760 ---- ---- ---- ---- 183.10 +57.70 125.40 1765 ---- ---- ---- ---- 178.30 +57.60 120.70 1770 ---- ---- ---- ---- 173.50 +57.40 116.10 1775 ---- ---- ---- ---- 168.70 +57.30 111.40 1780 ---- ---- ---- ---- 163.90 +57.00 106.90 1785 ---- ---- ---- ---- 159.20 +56.80 102.40 1790 ---- ---- ---- ---- 154.40 +56.50 97.90 1795 ---- ---- ---- ---- 149.70 +56.20 93.50 1800 ---- ---- ---- ---- 145.10 +56.00 89.10 1805 ---- ---- ---- ---- 140.40 +55.60 84.80 1810 ---- ---- ---- ---- 135.80 +55.20 80.60 1815 ---- ---- ---- ---- 131.20 +54.80 76.40 1820 ---- ---- ---- ---- 126.70 +54.30 72.40 1825 ---- ---- ---- ---- 122.20 +53.80 68.40 1830 ---- ---- ---- ---- 117.70 +53.20 64.50 1835 ---- ---- ---- ---- 113.40 +52.60 60.80 1840 ---- ---- ---- ---- 109.00 +51.80 57.20 1845 ---- ---- ---- ---- 104.80 +51.10 53.70 1850 ---- ---- ---- ---- 100.60 +50.30 50.30 1855 ---- ---- ---- ---- 96.50 +49.50 47.00 1860 ---- ---- ---- ---- 92.50 +48.60 43.90 1865 ---- ---- ---- ---- 88.50 +47.50 41.00 1870 ---- ---- ---- ---- 84.70 +46.60 38.10 1875 ---- ---- ---- ---- 80.90 +45.50 35.40 1880 ---- ---- ---- ---- 77.30 +44.40 32.90 1885 ---- ---- ---- ---- 73.80 +43.30 30.50 1890 ---- ---- ---- ---- 70.40 +42.20 28.20 1895 ---- 67.20B ---- 67.10B 67.10 +41.00 26.10 1900 ---- 64.00B ---- 63.90B 63.90 +39.80 24.10 1905 ---- 61.00B ---- 60.80B 60.80 +38.50 22.30 1910 ---- 58.00B ---- 58.00B 57.90 +37.40 20.50 1915 ---- 55.10B ---- 55.00B 55.00 +36.10 18.90 1920 ---- 52.40B ---- 52.40B 52.30 +34.90 17.40 1925 ---- 49.80B ---- 49.70B 49.70 +33.70 16.00 1930 ---- 47.30B ---- 47.30B 47.20 +32.50 14.70 1935 ---- 44.90B ---- 44.90B 44.80 +31.30 13.50 1940 ---- 42.60B ---- 42.60B 42.50 +30.00 12.50 1945 ---- 40.40B ---- 40.40B 40.40 +28.90 11.50 1 1 1950 ---- 38.30B ---- 38.30B 38.30 +27.80 10.50 1955 ---- 36.40B ---- 36.40B 36.40 +26.70 9.70 1960 ---- 34.50B ---- 34.50B 34.50 +25.60 8.90 1965 ---- 32.70B ---- 32.60B 32.70 +24.50 8.20 1970 ---- 30.90B ---- 30.90B 31.00 +23.50 7.50 1975 ---- 29.30B ---- 29.30B 29.40 +22.50 6.90 1980 ---- 27.80B ---- 27.80B 27.90 +21.50 6.40 1985 ---- 26.30B ---- 26.20B 26.40 +20.50 5.90 1990 ---- 24.90B ---- 24.80B 25.10 +19.70 5.40 1995 ---- 23.60B ---- 23.60B 23.70 +18.70 5.00 2000 20.40 22.40B 20.40 22.40B 22.50 +17.90 2 4.60 2005 ---- 21.20B ---- 21.20B 21.30 +17.00 4.30 2010 ---- 20.10B ---- 20.10B 20.20 +16.20 4.00 2015 ---- 19.00B ---- 18.90B 19.20 +15.50 3.70 2020 ---- 18.00B ---- 17.90B 18.20 +14.80 3.40 2025 ---- 17.10B ---- 17.10B 17.20 +14.00 3.20 2030 ---- 16.20B ---- 16.20B 16.40 +13.50 2.90 2035 ---- 15.40B ---- 15.30B 15.50 +12.80 2.70 2040 ---- 14.60B ---- 14.50B 14.70 +12.20 2.50 2045 ---- 13.80B ---- 13.70B 14.00 +11.60 2.40 2050 ---- 13.10B ---- 13.00B 13.30 +11.10 2.20 2055 ---- 12.40B ---- 12.40B 12.60 +10.50 2.10 2060 ---- 11.80B ---- 11.80B 12.00 +10.10 1.90 2065 ---- 11.20B ---- 10.90B 11.40 +9.60 1.80 2070 ---- 10.70B ---- 10.70B 10.90 +9.20 1.70 2075 ---- 10.10B ---- 10.10B 10.40 +8.80 1.60 2080 ---- 9.60B ---- 9.60B 9.90 +8.40 1.50 2085 ---- 9.20B ---- 9.10B 9.40 +8.00 1.40 2090 ---- 8.70B ---- 8.70B 9.00 +7.70 1.30 2100 ---- 7.90B ---- 7.90B 8.20 +7.00 1.20 2110 ---- 7.20B ---- 7.20B 7.50 +6.40 1.10 2120 ---- 6.60B ---- 6.50B 6.90 +5.90 1.00 2130 ---- 6.00B ---- 6.00B 6.30 +5.40 .90 2140 ---- 5.50B ---- 5.50B 5.80 +5.00 .80 2150 ---- 5.10B ---- 5.00B 5.40 +4.60 .80 2160 ---- 4.70B ---- 4.70B 5.00 +4.30 .70 2170 ---- 4.30B ---- 4.30B 4.60 +4.00 .60 2175 ---- 4.20B ---- 4.10B 4.50 +3.90 .60 2180 ---- 4.00B ---- 4.00B 4.30 +3.70 .60 2200 ---- 3.50B ---- 3.50B 3.80 +3.30 .50 2225 ---- 2.90B ---- 2.90B 3.20 +2.70 .50 2250 ---- 2.50B ---- 2.50B 2.80 +2.40 .40 2275 ---- 2.20B ---- 2.20B 2.50 +2.10 .40 2300 ---- 2.00B ---- 2.00B 2.20 +1.90 .30 2325 ---- 1.80B ---- 1.80B 2.00 +1.70 .30 2350 ---- 1.60B ---- 1.60B 1.80 +1.50 .30 2375 ---- 1.50B ---- 1.40B 1.70 +1.40 .30 OMG JAN24 Micro Gold Option CALL 1350 ---- ---- ---- ---- 611.10 +58.60 552.50 1375 ---- ---- ---- ---- 586.10 +58.60 527.50 1400 ---- ---- ---- ---- 561.10 +58.60 502.50 1425 ---- ---- ---- ---- 536.10 +58.60 477.50 1450 ---- ---- ---- ---- 511.10 +58.60 452.50 1475 ---- ---- ---- ---- 486.10 +58.60 427.50 1500 ---- ---- ---- ---- 461.10 +58.60 402.50 1525 ---- ---- ---- ---- 436.10 +58.60 377.50 1550 ---- ---- ---- ---- 411.10 +58.60 352.50 1560 ---- ---- ---- ---- 401.10 +58.60 342.50 1570 ---- ---- ---- ---- 391.10 +58.60 332.50 1575 ---- ---- ---- ---- 386.10 +58.60 327.50 1580 ---- ---- ---- ---- 381.10 +58.60 322.50 1590 ---- ---- ---- ---- 371.10 +58.60 312.50 1600 ---- ---- ---- ---- 361.10 +58.60 302.50 1610 ---- ---- ---- ---- 351.10 +58.60 292.50 1620 ---- ---- ---- ---- 341.10 +58.60 282.50 1630 ---- ---- ---- ---- 331.10 +58.60 272.50 1640 ---- ---- ---- ---- 321.10 +58.60 262.50 1650 ---- ---- ---- ---- 311.20 +58.60 252.60 1655 ---- ---- ---- ---- 306.20 +58.60 247.60 1660 ---- ---- ---- ---- 301.20 +58.50 242.70 1665 ---- ---- ---- ---- 296.20 +58.50 237.70 1670 ---- ---- ---- ---- 291.30 +58.50 232.80 1675 ---- ---- ---- ---- 286.30 +58.50 227.80 1680 ---- ---- ---- ---- 281.40 +58.50 222.90 1685 ---- ---- ---- ---- 276.40 +58.40 218.00 1690 ---- ---- ---- ---- 271.50 +58.40 213.10 1695 ---- ---- ---- ---- 266.60 +58.40 208.20 1700 ---- ---- ---- ---- 261.60 +58.30 203.30 1705 ---- ---- ---- ---- 256.70 +58.30 198.40 1710 ---- ---- ---- ---- 251.80 +58.20 193.60 1715 ---- ---- ---- ---- 246.90 +58.10 188.80 1720 ---- ---- ---- ---- 242.00 +58.10 183.90 1725 ---- ---- ---- ---- 237.10 +58.00 179.10 1730 ---- ---- ---- ---- 232.30 +57.90 174.40 1735 ---- ---- ---- ---- 227.40 +57.80 169.60 1740 ---- ---- ---- ---- 222.60 +57.70 164.90 1745 ---- ---- ---- ---- 217.80 +57.60 160.20 1750 ---- ---- ---- ---- 213.00 +57.50 155.50 1755 ---- ---- ---- ---- 208.20 +57.40 150.80 1760 ---- ---- ---- ---- 203.40 +57.20 146.20 1765 ---- ---- ---- ---- 198.60 +57.00 141.60 1770 ---- ---- ---- ---- 193.90 +56.90 137.00 1775 ---- ---- ---- ---- 189.20 +56.70 132.50 1780 ---- ---- ---- ---- 184.50 +56.50 128.00 1785 ---- ---- ---- ---- 179.80 +56.30 123.50 1790 ---- ---- ---- ---- 175.20 +56.10 119.10 1795 ---- ---- ---- ---- 170.60 +55.80 114.80 1800 ---- ---- ---- ---- 166.00 +55.50 110.50 1805 ---- ---- ---- ---- 161.50 +55.20 106.30 1810 ---- ---- ---- ---- 157.00 +54.90 102.10 1815 ---- ---- ---- ---- 152.50 +54.50 98.00 1820 ---- ---- ---- ---- 148.10 +54.20 93.90 1825 ---- ---- ---- ---- 143.70 +53.70 90.00 1830 ---- ---- ---- ---- 139.30 +53.20 86.10 1835 ---- ---- ---- ---- 135.00 +52.70 82.30 1840 ---- ---- ---- ---- 130.80 +52.30 78.50 1845 ---- ---- ---- ---- 126.60 +51.70 74.90 1850 ---- ---- ---- ---- 122.50 +51.10 71.40 1855 ---- ---- ---- ---- 118.50 +50.60 67.90 1860 ---- ---- ---- ---- 114.50 +49.90 64.60 1865 ---- ---- ---- ---- 110.60 +49.20 61.40 1870 ---- ---- ---- ---- 106.70 +48.50 58.20 1875 ---- ---- ---- ---- 102.90 +47.70 55.20 1880 ---- ---- ---- ---- 99.30 +47.00 52.30 1885 ---- ---- ---- ---- 95.70 +46.20 49.50 1890 ---- ---- ---- ---- 92.10 +45.30 46.80 1895 ---- ---- ---- ---- 88.70 +44.50 44.20 1900 ---- ---- ---- ---- 85.40 +43.70 41.70 1905 ---- ---- ---- ---- 82.10 +42.70 39.40 1910 ---- 79.10B ---- 79.10B 79.00 +41.90 37.10 1915 ---- 76.00B ---- 75.90B 75.90 +40.90 35.00 1920 ---- 73.00B ---- 73.00B 72.90 +40.00 32.90 1925 ---- 70.10B ---- 70.10B 70.10 +39.10 31.00 1930 ---- 67.30B ---- 67.30B 67.30 +38.10 29.20 1935 ---- 64.60B ---- 64.60B 64.60 +37.10 27.50 1940 ---- 62.00B ---- 61.80B 62.00 +36.20 25.80 1945 ---- 59.50B ---- 59.40B 59.50 +35.20 24.30 1950 ---- 57.10B ---- 57.10B 57.00 +34.20 22.80 1955 ---- 54.70B ---- 54.60B 54.70 +33.30 21.40 1960 ---- 52.50B ---- 52.30B 52.40 +32.30 20.10 1965 ---- 50.30B ---- 50.10B 50.30 +31.40 18.90 1970 ---- 48.20B ---- 48.10B 48.20 +30.40 17.80 1975 ---- 46.20B ---- 46.20B 46.20 +29.50 16.70 1980 ---- 44.30B ---- 44.30B 44.30 +28.60 15.70 1985 ---- 42.40B ---- 42.40B 42.40 +27.60 14.80 1990 ---- 40.70B ---- 40.70B 40.70 +26.80 13.90 1995 ---- 38.90B ---- 38.90B 39.00 +26.00 13.00 2000 ---- 37.30B ---- 37.30B 37.40 +25.10 12.30 2005 ---- 35.80B ---- 35.80B 35.80 +24.30 11.50 2010 ---- 34.30B ---- 34.20B 34.30 +23.50 10.80 2015 ---- 32.80B ---- 32.80B 32.90 +22.70 10.20 2020 ---- 31.40B ---- 31.40B 31.50 +21.90 9.60 2025 ---- 30.10B ---- 30.10B 30.20 +21.20 9.00 2030 ---- 28.90B ---- 28.80B 29.00 +20.50 8.50 2035 ---- 27.70B ---- 27.70B 27.80 +19.80 8.00 2040 ---- 26.50B ---- 26.30B 26.60 +19.00 7.60 2045 ---- 25.40B ---- 25.40B 25.50 +18.40 7.10 2050 ---- 24.40B ---- 24.40B 24.50 +17.80 6.70 2055 ---- 23.40B ---- 23.40B 23.50 +17.10 6.40 2060 ---- 22.40B ---- 22.40B 22.50 +16.50 6.00 2065 ---- 21.50B ---- 21.50B 21.60 +15.90 5.70 2070 ---- 20.60B ---- 20.60B 20.70 +15.30 5.40 2075 ---- 19.80B ---- 19.80B 19.90 +14.80 5.10 2080 ---- 19.00B ---- 19.00B 19.10 +14.30 4.80 2085 ---- 18.20B ---- 18.10B 18.40 +13.80 4.60 2090 ---- 17.50B ---- 17.50B 17.60 +13.30 4.30 2095 ---- 16.80B ---- 16.80B 16.90 +12.80 4.10 2100 ---- 16.20B ---- 16.20B 16.30 +12.40 3.90 2105 ---- 15.50B ---- 15.50B 15.60 +11.90 3.70 2110 ---- 14.90B ---- 14.90B 15.00 +11.50 3.50 2120 ---- 13.80B ---- 13.80B 13.90 +10.70 3.20 2130 ---- 12.80B ---- 12.70B 12.90 +10.00 2.90 2140 ---- 11.80B ---- 11.80B 12.00 +9.40 2.60 2150 ---- 11.00B ---- 10.90B 11.10 +8.70 2.40 2160 ---- 10.20B ---- 10.10B 10.40 +8.20 2.20 2170 ---- 9.50B ---- 9.50B 9.70 +7.70 2.00 2175 ---- 9.20B ---- 9.20B 9.30 +7.40 1.90 2180 ---- 8.90B ---- 8.90B 9.00 +7.20 1.80 2190 ---- 8.30B ---- 8.30B 8.40 +6.70 1.70 2200 ---- 7.70B ---- 7.70B 7.90 +6.30 1.60 2225 ---- 6.60B ---- 6.60B 6.70 +5.40 1.30 2250 ---- 5.60B ---- 5.60B 5.80 +4.60 1.20 2275 ---- 4.90B ---- 4.90B 5.00 +4.00 1.00 2300 ---- 4.20B ---- 4.20B 4.40 +3.50 .90 2325 ---- 3.70B ---- 3.70B 3.80 +3.00 .80 2350 ---- 3.30B ---- 3.30B 3.40 +2.70 .70 2375 ---- 2.90B ---- 2.90B 3.00 +2.40 .60 2400 ---- 2.60B ---- 2.60B 2.70 +2.10 .60 OMG FEB24 Micro Gold Option CALL 1350 ---- ---- ---- ---- 611.10 +58.60 552.50 1375 ---- ---- ---- ---- 586.10 +58.60 527.50 1400 ---- ---- ---- ---- 561.10 +58.60 502.50 1425 ---- ---- ---- ---- 536.10 +58.60 477.50 1450 ---- ---- ---- ---- 511.10 +58.60 452.50 1475 ---- ---- ---- ---- 486.10 +58.60 427.50 1500 ---- ---- ---- ---- 461.10 +58.60 402.50 1525 ---- ---- ---- ---- 436.10 +58.60 377.50 1550 ---- ---- ---- ---- 411.10 +58.60 352.50 1560 ---- ---- ---- ---- 401.10 +58.60 342.50 1570 ---- ---- ---- ---- 391.10 +58.60 332.50 1575 ---- ---- ---- ---- 386.10 +58.60 327.50 1580 ---- ---- ---- ---- 381.10 +58.60 322.50 1590 ---- ---- ---- ---- 371.10 +58.60 312.50 1600 ---- ---- ---- ---- 361.10 +58.60 302.50 1610 ---- ---- ---- ---- 351.10 +58.60 292.50 1620 ---- ---- ---- ---- 341.10 +58.60 282.50 1630 ---- ---- ---- ---- 331.10 +58.50 272.60 1640 ---- ---- ---- ---- 321.20 +58.50 262.70 1650 ---- ---- ---- ---- 311.30 +58.50 252.80 1655 ---- ---- ---- ---- 306.40 +58.50 247.90 1660 ---- ---- ---- ---- 301.40 +58.40 243.00 1665 ---- ---- ---- ---- 296.50 +58.40 238.10 1670 ---- ---- ---- ---- 291.60 +58.30 233.30 1675 ---- ---- ---- ---- 286.70 +58.30 228.40 1680 ---- ---- ---- ---- 281.80 +58.30 223.50 1685 ---- ---- ---- ---- 276.90 +58.20 218.70 1690 ---- ---- ---- ---- 272.00 +58.10 213.90 1695 ---- ---- ---- ---- 267.20 +58.10 209.10 1700 ---- ---- ---- ---- 262.30 +58.00 204.30 1705 ---- ---- ---- ---- 257.50 +57.90 199.60 1710 ---- ---- ---- ---- 252.60 +57.80 194.80 1715 ---- ---- ---- ---- 247.80 +57.70 190.10 1720 ---- ---- ---- ---- 243.00 +57.60 185.40 1725 ---- ---- ---- ---- 238.30 +57.60 180.70 1730 ---- ---- ---- ---- 233.50 +57.40 176.10 1735 ---- ---- ---- ---- 228.80 +57.30 171.50 1740 ---- ---- ---- ---- 224.00 +57.10 166.90 1745 ---- ---- ---- ---- 219.30 +57.00 162.30 1750 ---- ---- ---- ---- 214.60 +56.80 157.80 1755 ---- ---- ---- ---- 210.00 +56.70 153.30 1760 ---- ---- ---- ---- 205.40 +56.60 148.80 1765 ---- ---- ---- ---- 200.70 +56.30 144.40 1770 ---- ---- ---- ---- 196.20 +56.10 140.10 1775 ---- ---- ---- ---- 191.60 +55.90 135.70 1780 ---- ---- ---- ---- 187.10 +55.60 131.50 1785 ---- ---- ---- ---- 182.60 +55.40 127.20 1790 ---- ---- ---- ---- 178.10 +55.00 123.10 1795 ---- ---- ---- ---- 173.70 +54.80 118.90 1800 ---- ---- ---- ---- 169.30 +54.40 114.90 1805 ---- ---- ---- ---- 165.00 +54.10 110.90 1810 ---- ---- ---- ---- 160.70 +53.80 106.90 1815 ---- ---- ---- ---- 156.40 +53.30 103.10 1820 ---- ---- ---- ---- 152.20 +52.90 99.30 1825 ---- ---- ---- ---- 148.00 +52.50 95.50 1830 ---- ---- ---- ---- 143.90 +52.00 91.90 1835 ---- ---- ---- ---- 139.90 +51.60 88.30 1840 ---- ---- ---- ---- 135.80 +51.00 84.80 1845 ---- ---- ---- ---- 131.90 +50.50 81.40 1850 ---- ---- ---- ---- 128.00 +49.90 78.10 1855 ---- ---- ---- ---- 124.20 +49.40 74.80 1860 ---- ---- ---- ---- 120.40 +48.80 71.60 1865 ---- ---- ---- ---- 116.70 +48.10 68.60 1870 ---- ---- ---- ---- 113.10 +47.50 65.60 1875 ---- ---- ---- ---- 109.60 +46.90 62.70 1880 ---- ---- ---- ---- 106.10 +46.20 59.90 1885 ---- ---- ---- ---- 102.70 +45.50 57.20 1890 ---- ---- ---- ---- 99.40 +44.80 54.60 1895 ---- ---- ---- ---- 96.20 +44.10 52.10 1900 ---- 93.00B ---- 92.90B 93.00 +43.30 49.70 1905 ---- 89.90B ---- 89.90B 89.90 +42.50 47.40 1910 ---- 86.90B ---- 86.90B 86.90 +41.80 45.10 1915 ---- 84.00B ---- 83.90B 84.00 +41.00 43.00 1920 ---- 81.10B ---- 81.10B 81.20 +40.30 40.90 1925 ---- 78.40B ---- 78.40B 78.40 +39.40 39.00 1930 ---- 75.70B ---- 75.70B 75.70 +38.60 37.10 1935 ---- 73.10B ---- 73.10B 73.10 +37.80 35.30 1940 ---- 70.50B ---- 70.50B 70.60 +37.00 33.60 1945 ---- 68.10B ---- 68.10B 68.20 +36.20 32.00 1950 ---- 65.70B ---- 65.70B 65.80 +35.30 30.50 1955 ---- 63.40B ---- 63.40B 63.60 +34.60 29.00 1960 ---- 61.20B ---- 61.20B 61.30 +33.70 27.60 1965 ---- 59.10B ---- 59.10B 59.20 +32.90 26.30 1970 ---- 57.00B ---- 56.90B 57.20 +32.20 25.00 1975 ---- 55.00B ---- 54.90B 55.20 +31.40 23.80 1980 ---- 53.10B ---- 53.10B 53.20 +30.50 22.70 1985 ---- 51.20B ---- 51.20B 51.40 +29.80 21.60 1990 ---- 49.40B ---- 49.30B 49.60 +29.00 20.60 1995 ---- 47.70B ---- 47.70B 47.90 +28.30 19.60 2000 ---- 46.00B ---- 45.90B 46.20 +27.50 18.70 2005 ---- 44.40B ---- 44.40B 44.60 +26.80 17.80 2010 ---- 42.80B ---- 42.80B 43.10 +26.20 16.90 2015 ---- 41.30B ---- 41.30B 41.60 +25.40 16.20 2020 ---- 39.90B ---- 39.90B 40.20 +24.80 15.40 2025 ---- 38.50B ---- 38.50B 38.80 +24.10 14.70 2030 ---- 37.20B ---- 37.10B 37.50 +23.50 14.00 2035 ---- 35.90B ---- 35.90B 36.20 +22.80 13.40 2040 ---- 34.60B ---- 34.60B 35.00 +22.20 12.80 2045 ---- 33.40B ---- 33.40B 33.80 +21.60 12.20 2050 ---- 32.30B ---- 32.20B 32.70 +21.00 11.70 2055 ---- 31.20B ---- 31.10B 31.60 +20.50 11.10 2060 ---- 30.10B ---- 30.00B 30.50 +19.80 10.70 2065 ---- 29.10B ---- 28.90B 29.50 +19.30 10.20 2070 ---- 28.10B ---- 27.80B 28.50 +18.70 9.80 2075 ---- 27.20B ---- 27.20B 27.60 +18.30 9.30 2080 ---- 26.30B ---- 26.30B 26.60 +17.70 8.90 2085 ---- 25.40B ---- 25.40B 25.80 +17.20 8.60 2090 ---- 24.60B ---- 24.60B 24.90 +16.70 8.20 2095 ---- 23.70B ---- 23.70B 24.10 +16.20 7.90 2100 ---- 23.00B ---- 23.00B 23.30 +15.80 7.50 2105 ---- 22.20B ---- 22.20B 22.60 +15.40 7.20 2110 ---- 21.50B ---- 21.50B 21.90 +15.00 6.90 2120 ---- 20.10B ---- 20.10B 20.50 +14.10 6.40 2130 ---- 18.90B ---- 18.80B 19.20 +13.30 5.90 2140 ---- 17.70B ---- 17.70B 18.00 +12.50 5.50 2150 ---- 16.60B ---- 16.60B 16.90 +11.80 5.10 2160 ---- 15.60B ---- 15.40B 15.90 +11.20 4.70 2170 ---- 14.70B ---- 14.70B 15.00 +10.60 4.40 2175 ---- 14.20B ---- 14.10B 14.50 +10.30 4.20 2180 ---- 13.80B ---- 13.80B 14.10 +10.00 4.10 2190 ---- 13.00B ---- 13.00B 13.30 +9.50 3.80 2200 ---- 12.20B ---- 12.20B 12.50 +9.00 3.50 2225 ---- 10.60B ---- 10.50B 10.90 +7.90 3.00 2250 ---- 9.20B ---- 9.00B 9.50 +6.90 2.60 2275 ---- 8.10B ---- 8.00B 8.40 +6.20 2.20 2300 ---- 7.10B ---- 7.10B 7.40 +5.50 1.90 2325 ---- 6.30B ---- 6.20B 6.60 +4.90 1.70 2350 ---- 5.60B ---- 5.60B 5.90 +4.40 1.50 2375 ---- 4.90B ---- 4.90B 5.20 +3.80 1.40 2400 ---- 4.40B ---- 4.40B 4.70 +3.50 1.20 OMG MAR24 Micro Gold Option CALL 1375 ---- ---- ---- ---- 605.10 +58.90 546.20 1400 ---- ---- ---- ---- 580.10 +58.90 521.20 1425 ---- ---- ---- ---- 555.10 +58.90 496.20 1450 ---- ---- ---- ---- 530.10 +58.90 471.20 1475 ---- ---- ---- ---- 505.10 +58.90 446.20 1500 ---- ---- ---- ---- 480.10 +58.90 421.20 1525 ---- ---- ---- ---- 455.10 +58.90 396.20 1550 ---- ---- ---- ---- 430.10 +58.90 371.20 1570 ---- ---- ---- ---- 410.10 +58.90 351.20 1575 ---- ---- ---- ---- 405.10 +58.90 346.20 1580 ---- ---- ---- ---- 400.10 +58.90 341.20 1590 ---- ---- ---- ---- 390.10 +58.90 331.20 1600 ---- ---- ---- ---- 380.10 +58.90 321.20 1610 ---- ---- ---- ---- 370.10 +58.90 311.20 1620 ---- ---- ---- ---- 360.10 +58.80 301.30 1625 ---- ---- ---- ---- 355.10 +58.80 296.30 1630 ---- ---- ---- ---- 350.20 +58.80 291.40 1640 ---- ---- ---- ---- 340.20 +58.70 281.50 1650 ---- ---- ---- ---- 330.40 +58.70 271.70 1660 ---- ---- ---- ---- 320.50 +58.50 262.00 1670 ---- ---- ---- ---- 310.70 +58.40 252.30 1675 ---- ---- ---- ---- 305.80 +58.30 247.50 1680 ---- ---- ---- ---- 301.00 +58.30 242.70 1685 ---- ---- ---- ---- 296.10 +58.20 237.90 1690 ---- ---- ---- ---- 291.30 +58.20 233.10 1695 ---- ---- ---- ---- 286.50 +58.10 228.40 1700 ---- ---- ---- ---- 281.60 +58.00 223.60 1705 ---- ---- ---- ---- 276.80 +57.90 218.90 1710 ---- ---- ---- ---- 272.10 +57.90 214.20 1715 ---- ---- ---- ---- 267.30 +57.70 209.60 1720 ---- ---- ---- ---- 262.60 +57.70 204.90 1725 ---- ---- ---- ---- 257.80 +57.50 200.30 1730 ---- ---- ---- ---- 253.10 +57.40 195.70 1735 ---- ---- ---- ---- 248.40 +57.30 191.10 1740 ---- ---- ---- ---- 243.70 +57.10 186.60 1745 ---- ---- ---- ---- 239.10 +57.10 182.00 1750 ---- ---- ---- ---- 234.50 +57.00 177.50 1755 ---- ---- ---- ---- 229.80 +56.70 173.10 1760 ---- ---- ---- ---- 225.30 +56.60 168.70 1765 ---- ---- ---- ---- 220.70 +56.40 164.30 1770 ---- ---- ---- ---- 216.20 +56.20 160.00 1775 ---- ---- ---- ---- 211.70 +56.00 155.70 1780 ---- ---- ---- ---- 207.20 +55.80 151.40 1785 ---- ---- ---- ---- 202.80 +55.60 147.20 1790 ---- ---- ---- ---- 198.30 +55.20 143.10 1795 ---- ---- ---- ---- 194.00 +55.10 138.90 1800 ---- ---- ---- ---- 189.60 +54.70 134.90 1805 ---- ---- ---- ---- 185.30 +54.40 130.90 1810 ---- ---- ---- ---- 181.10 +54.20 126.90 1815 ---- ---- ---- ---- 176.80 +53.80 123.00 1820 ---- ---- ---- ---- 172.70 +53.50 119.20 1825 ---- ---- ---- ---- 168.50 +53.10 115.40 1830 ---- ---- ---- ---- 164.40 +52.70 111.70 1835 ---- ---- ---- ---- 160.40 +52.30 108.10 1840 ---- ---- ---- ---- 156.40 +51.90 104.50 1845 ---- ---- ---- ---- 152.40 +51.40 101.00 1850 ---- ---- ---- ---- 148.60 +51.00 97.60 1855 ---- ---- ---- ---- 144.70 +50.50 94.20 1860 ---- ---- ---- ---- 140.90 +50.00 90.90 1865 ---- ---- ---- ---- 137.20 +49.50 87.70 1870 ---- ---- ---- ---- 133.60 +49.00 84.60 1875 ---- ---- ---- ---- 130.00 +48.50 81.50 1880 ---- ---- ---- ---- 126.40 +47.80 78.60 1885 ---- ---- ---- ---- 123.00 +47.30 75.70 1890 ---- ---- ---- ---- 119.60 +46.80 72.80 1895 ---- ---- ---- ---- 116.20 +46.10 70.10 1900 ---- ---- ---- ---- 113.00 +45.60 67.40 1905 ---- ---- ---- ---- 109.80 +44.90 64.90 1910 ---- ---- ---- ---- 106.60 +44.20 62.40 1915 ---- 103.60B ---- 103.60B 103.60 +43.60 60.00 1920 ---- 100.60B ---- 100.60B 100.60 +43.00 57.60 1925 ---- 97.70B ---- 97.70B 97.70 +42.30 55.40 1930 ---- 94.80B ---- 94.70B 94.80 +41.60 53.20 1935 ---- 92.00B ---- 92.00B 92.10 +41.00 51.10 1940 ---- 89.30B ---- 89.20B 89.30 +40.20 49.10 1945 ---- 86.70B ---- 86.70B 86.70 +39.50 47.20 1950 ---- 84.10B ---- 84.00B 84.20 +38.90 45.30 1955 ---- 81.60B ---- 81.50B 81.70 +38.20 43.50 1960 ---- 79.20B ---- 79.20B 79.20 +37.40 41.80 1965 ---- 76.80B ---- 76.70B 76.90 +36.80 40.10 1970 ---- 74.50B ---- 74.30B 74.60 +36.10 38.50 1975 ---- 72.30B ---- 72.10B 72.40 +35.40 37.00 1980 ---- 70.10B ---- 69.90B 70.20 +34.70 35.50 1985 ---- 68.00B ---- 68.00B 68.10 +34.00 34.10 1990 ---- 66.00B ---- 66.00B 66.10 +33.30 32.80 1995 ---- 64.00B ---- 64.00B 64.10 +32.60 31.50 2000 ---- 62.10B ---- 62.10B 62.20 +31.90 30.30 2005 ---- 60.20B ---- 60.20B 60.30 +31.20 29.10 2010 ---- 58.40B ---- 58.40B 58.60 +30.70 27.90 2015 ---- 56.70B ---- 56.70B 56.80 +29.90 26.90 2020 ---- 55.00B ---- 55.00B 55.10 +29.30 25.80 2025 ---- 53.30B ---- 53.30B 53.50 +28.70 24.80 2030 ---- 51.80B ---- 51.80B 51.90 +28.00 23.90 2035 ---- 50.20B ---- 50.10B 50.40 +27.50 22.90 2040 ---- 48.70B ---- 48.70B 48.90 +26.80 22.10 2045 ---- 47.30B ---- 47.20B 47.50 +26.30 21.20 2050 ---- 45.90B ---- 45.80B 46.10 +25.70 20.40 2055 ---- 44.60B ---- 44.40B 44.80 +25.10 19.70 2060 ---- 43.30B ---- 43.10B 43.50 +24.60 18.90 2065 ---- 42.00B ---- 42.00B 42.20 +24.00 18.20 2070 ---- 40.80B ---- 40.80B 41.00 +23.50 17.50 2075 ---- 39.60B ---- 39.60B 39.80 +22.90 16.90 2080 ---- 38.50B ---- 38.50B 38.70 +22.40 16.30 2085 ---- 37.30B ---- 37.30B 37.60 +21.90 15.70 2090 ---- 36.30B ---- 36.30B 36.50 +21.40 15.10 2095 ---- 35.20B ---- 35.10B 35.50 +20.90 14.60 2100 ---- 34.20B ---- 34.10B 34.50 +20.40 14.10 2105 ---- 33.30B ---- 33.30B 33.50 +19.90 13.60 2110 ---- 32.30B ---- 32.30B 32.60 +19.50 13.10 2115 ---- 31.40B ---- 31.40B 31.70 +19.10 12.60 2120 ---- 30.50B ---- 30.50B 30.80 +18.60 12.20 2125 ---- 29.70B ---- 29.70B 29.90 +18.10 11.80 2130 ---- 28.90B ---- 28.80B 29.10 +17.70 11.40 2140 ---- 27.30B ---- 27.30B 27.60 +17.00 10.60 2150 ---- 25.80B ---- 25.70B 26.10 +16.10 10.00 2160 ---- 24.50B ---- 24.50B 24.70 +15.40 9.30 2170 ---- 23.20B ---- 23.20B 23.40 +14.70 8.70 2175 ---- 22.60B ---- 22.60B 22.80 +14.30 8.50 2180 ---- 22.00B ---- 22.00B 22.20 +14.00 8.20 2190 ---- 20.80B ---- 20.80B 21.10 +13.40 7.70 2200 ---- 19.80B ---- 19.80B 20.00 +12.80 7.20 2210 ---- 18.80B ---- 18.80B 19.00 +12.20 6.80 2220 ---- 17.80B ---- 17.70B 18.10 +11.70 6.40 2225 ---- 17.40B ---- 17.40B 17.60 +11.40 6.20 2250 ---- 15.30B ---- 15.20B 15.60 +10.20 5.40 2275 ---- 13.60B ---- 13.60B 13.80 +9.10 4.70 2300 ---- 12.00B ---- 12.00B 12.30 +8.20 4.10 2325 ---- 10.70B ---- 10.70B 11.00 +7.40 3.60 2350 ---- 9.60B ---- 9.50B 9.90 +6.70 3.20 2375 ---- 8.60B ---- 8.60B 8.90 +6.00 2.90 2400 ---- 7.80B ---- 7.70B 8.10 +5.50 2.60 OMG APR24 Micro Gold Option CALL 1375 ---- ---- ---- ---- 605.10 +58.90 546.20 1400 ---- ---- ---- ---- 580.10 +58.90 521.20 1425 ---- ---- ---- ---- 555.10 +58.90 496.20 1450 ---- ---- ---- ---- 530.10 +58.90 471.20 1475 ---- ---- ---- ---- 505.10 +58.90 446.20 1500 ---- ---- ---- ---- 480.10 +58.90 421.20 1525 ---- ---- ---- ---- 455.10 +58.90 396.20 1550 ---- ---- ---- ---- 430.10 +58.90 371.20 1570 ---- ---- ---- ---- 410.10 +58.90 351.20 1575 ---- ---- ---- ---- 405.10 +58.90 346.20 1580 ---- ---- ---- ---- 400.10 +58.90 341.20 1590 ---- ---- ---- ---- 390.10 +58.90 331.20 1600 ---- ---- ---- ---- 380.10 +58.80 321.30 1610 ---- ---- ---- ---- 370.20 +58.80 311.40 1620 ---- ---- ---- ---- 360.20 +58.70 301.50 1625 ---- ---- ---- ---- 355.30 +58.70 296.60 1630 ---- ---- ---- ---- 350.40 +58.70 291.70 1640 ---- ---- ---- ---- 340.50 +58.50 282.00 1650 ---- ---- ---- ---- 330.70 +58.40 272.30 1660 ---- ---- ---- ---- 321.00 +58.30 262.70 1670 ---- ---- ---- ---- 311.30 +58.10 253.20 1675 ---- ---- ---- ---- 306.50 +58.10 248.40 1680 ---- ---- ---- ---- 301.70 +58.00 243.70 1685 ---- ---- ---- ---- 296.90 +57.90 239.00 1690 ---- ---- ---- ---- 292.10 +57.80 234.30 1695 ---- ---- ---- ---- 287.40 +57.70 229.70 1700 ---- ---- ---- ---- 282.60 +57.60 225.00 1705 ---- ---- ---- ---- 277.90 +57.50 220.40 1710 ---- ---- ---- ---- 273.20 +57.40 215.80 1715 ---- ---- ---- ---- 268.50 +57.20 211.30 1720 ---- ---- ---- ---- 263.80 +57.10 206.70 1725 ---- ---- ---- ---- 259.20 +57.00 202.20 1730 ---- ---- ---- ---- 254.60 +56.90 197.70 1735 ---- ---- ---- ---- 250.00 +56.70 193.30 1740 ---- ---- ---- ---- 245.40 +56.50 188.90 1745 ---- ---- ---- ---- 240.80 +56.30 184.50 1750 ---- ---- ---- ---- 236.30 +56.20 180.10 1755 ---- ---- ---- ---- 231.80 +56.00 175.80 1760 ---- ---- ---- ---- 227.30 +55.80 171.50 1765 ---- ---- ---- ---- 222.90 +55.60 167.30 1770 ---- ---- ---- ---- 218.50 +55.40 163.10 1775 ---- ---- ---- ---- 214.10 +55.10 159.00 1780 ---- ---- ---- ---- 209.70 +54.80 154.90 1785 ---- ---- ---- ---- 205.40 +54.60 150.80 1790 ---- ---- ---- ---- 201.10 +54.30 146.80 1795 ---- ---- ---- ---- 196.90 +54.00 142.90 1800 ---- ---- ---- ---- 192.70 +53.70 139.00 1805 ---- ---- ---- ---- 188.50 +53.40 135.10 1810 ---- ---- ---- ---- 184.40 +53.10 131.30 1815 ---- ---- ---- ---- 180.30 +52.70 127.60 1820 ---- ---- ---- ---- 176.30 +52.40 123.90 1825 ---- ---- ---- ---- 172.30 +52.00 120.30 1830 ---- ---- ---- ---- 168.40 +51.60 116.80 1835 ---- ---- ---- ---- 164.50 +51.20 113.30 1840 ---- ---- ---- ---- 160.70 +50.90 109.80 1845 ---- ---- ---- ---- 156.90 +50.40 106.50 1850 ---- ---- ---- ---- 153.10 +49.90 103.20 1855 ---- ---- ---- ---- 149.50 +49.50 100.00 1860 ---- ---- ---- ---- 145.80 +49.00 96.80 1865 ---- ---- ---- ---- 142.30 +48.60 93.70 1870 ---- ---- ---- ---- 138.80 +48.10 90.70 1875 ---- ---- ---- ---- 135.30 +47.50 87.80 1880 ---- ---- ---- ---- 131.90 +47.00 84.90 1885 ---- ---- ---- ---- 128.60 +46.50 82.10 1890 ---- ---- ---- ---- 125.30 +45.90 79.40 1895 ---- ---- ---- ---- 122.10 +45.40 76.70 1900 ---- ---- ---- ---- 119.00 +44.80 74.20 1905 ---- ---- ---- ---- 115.90 +44.20 71.70 1910 ---- 112.90B ---- 112.90B 112.90 +43.70 69.20 1915 ---- 109.90B ---- 109.90B 110.00 +43.10 66.90 1920 ---- 107.00B ---- 107.00B 107.10 +42.50 64.60 1925 ---- 104.20B ---- 104.20B 104.20 +41.80 62.40 1930 ---- 101.40B ---- 101.40B 101.50 +41.30 60.20 1935 ---- 98.70B ---- 98.70B 98.80 +40.60 58.20 1940 ---- 96.10B ---- 96.10B 96.20 +40.00 56.20 1945 ---- 93.50B ---- 93.40B 93.60 +39.40 54.20 1950 ---- 91.00B ---- 91.00B 91.10 +38.80 52.30 1955 ---- 88.50B ---- 88.50B 88.60 +38.10 50.50 1960 ---- 86.20B ---- 86.20B 86.30 +37.50 48.80 1965 ---- 83.80B ---- 83.80B 83.90 +36.80 47.10 1970 ---- 81.60B ---- 81.60B 81.70 +36.20 45.50 1975 ---- 79.40B ---- 79.40B 79.50 +35.60 43.90 1980 ---- 77.20B ---- 77.20B 77.40 +35.00 42.40 1985 ---- 75.10B ---- 75.10B 75.30 +34.30 41.00 1990 ---- 73.10B ---- 73.00B 73.20 +33.60 39.60 1995 ---- 71.10B ---- 71.10B 71.30 +33.10 38.20 2000 ---- 69.20B ---- 69.10B 69.40 +32.50 36.90 2005 ---- 67.40B ---- 67.40B 67.50 +31.80 35.70 2010 ---- 65.60B ---- 65.50B 65.70 +31.20 34.50 2015 ---- 63.80B ---- 63.70B 64.00 +30.70 33.30 2020 ---- 62.10B ---- 62.00B 62.30 +30.10 32.20 2025 ---- 60.50B ---- 60.50B 60.60 +29.50 31.10 2030 ---- 58.80B ---- 58.80B 59.00 +28.90 30.10 2035 ---- 57.30B ---- 57.30B 57.40 +28.30 29.10 2040 ---- 55.80B ---- 55.80B 55.90 +27.80 28.10 2045 ---- 54.30B ---- 54.30B 54.50 +27.30 27.20 2050 ---- 52.90B ---- 52.90B 53.00 +26.70 26.30 2055 ---- 51.50B ---- 51.50B 51.70 +26.30 25.40 2060 ---- 50.10B ---- 50.10B 50.30 +25.70 24.60 2065 ---- 48.80B ---- 48.80B 49.00 +25.20 23.80 2070 ---- 47.60B ---- 47.40B 47.80 +24.80 23.00 2075 ---- 46.30B ---- 46.30B 46.50 +24.20 22.30 2080 ---- 45.10B ---- 45.10B 45.30 +23.70 21.60 2085 ---- 44.00B ---- 43.90B 44.20 +23.30 20.90 2090 ---- 42.90B ---- 42.80B 43.10 +22.90 20.20 2095 ---- 41.80B ---- 41.70B 42.00 +22.40 19.60 2100 ---- 40.70B ---- 40.60B 40.90 +21.90 19.00 2105 ---- 39.70B ---- 39.60B 39.90 +21.50 18.40 2110 ---- 38.70B ---- 38.70B 38.90 +21.00 17.90 2115 ---- 37.70B ---- 37.70B 38.00 +20.70 17.30 2120 ---- 36.80B ---- 36.80B 37.00 +20.20 16.80 2125 ---- 35.90B ---- 35.90B 36.10 +19.80 16.30 2130 ---- 35.00B ---- 35.00B 35.20 +19.40 15.80 2140 ---- 33.30B ---- 33.30B 33.50 +18.60 14.90 2150 ---- 31.70B ---- 31.70B 31.90 +17.90 14.00 2160 ---- 30.20B ---- 30.20B 30.40 +17.20 13.20 2170 ---- 28.70B ---- 28.70B 28.90 +16.40 12.50 2175 ---- 28.00B ---- 28.00B 28.20 +16.10 12.10 2180 ---- 27.40B ---- 27.30B 27.60 +15.80 11.80 2190 ---- 26.10B ---- 26.10B 26.30 +15.10 11.20 2200 ---- 24.90B ---- 24.90B 25.00 +14.40 10.60 2210 ---- 23.80B ---- 23.60B 23.90 +13.90 10.00 2220 ---- 22.70B ---- 22.50B 22.80 +13.30 9.50 2225 ---- 22.20B ---- 22.10B 22.30 +13.10 9.20 2250 ---- 19.80B ---- 19.80B 19.90 +11.80 8.10 2275 ---- 17.70B ---- 17.60B 17.80 +10.70 7.10 2300 ---- 15.90B ---- 15.90B 16.00 +9.70 6.30 2325 ---- 14.30B ---- 14.30B 14.40 +8.80 5.60 2350 ---- 12.90B ---- 12.80B 13.00 +8.00 5.00 2375 ---- 11.70B ---- 11.70B 11.80 +7.30 4.50 2400 ---- 10.60B ---- 10.60B 10.70 +6.70 4.00 OMG MAY24 Micro Gold Option CALL 1400 ---- ---- ---- ---- 599.40 +59.10 540.30 1425 ---- ---- ---- ---- 574.40 +59.10 515.30 1450 ---- ---- ---- ---- 549.40 +59.10 490.30 1475 ---- ---- ---- ---- 524.40 +59.10 465.30 1500 ---- ---- ---- ---- 499.40 +59.10 440.30 1525 ---- ---- ---- ---- 474.40 +59.10 415.30 1550 ---- ---- ---- ---- 449.40 +59.10 390.30 1575 ---- ---- ---- ---- 424.40 +59.10 365.30 1590 ---- ---- ---- ---- 409.40 +59.10 350.30 1600 ---- ---- ---- ---- 399.40 +59.00 340.40 1610 ---- ---- ---- ---- 389.50 +59.00 330.50 1620 ---- ---- ---- ---- 379.60 +58.90 320.70 1625 ---- ---- ---- ---- 374.70 +58.80 315.90 1630 ---- ---- ---- ---- 369.70 +58.70 311.00 1640 ---- ---- ---- ---- 359.90 +58.60 301.30 1650 ---- ---- ---- ---- 350.20 +58.50 291.70 1660 ---- ---- ---- ---- 340.50 +58.40 282.10 1670 ---- ---- ---- ---- 330.90 +58.20 272.70 1680 ---- ---- ---- ---- 321.30 +58.10 263.20 1690 ---- ---- ---- ---- 311.80 +57.90 253.90 1695 ---- ---- ---- ---- 307.00 +57.70 249.30 1700 ---- ---- ---- ---- 302.30 +57.60 244.70 1705 ---- ---- ---- ---- 297.60 +57.50 240.10 1710 ---- ---- ---- ---- 293.00 +57.50 235.50 1715 ---- ---- ---- ---- 288.30 +57.30 231.00 1720 ---- ---- ---- ---- 283.70 +57.20 226.50 1725 ---- ---- ---- ---- 279.00 +57.00 222.00 1730 ---- ---- ---- ---- 274.40 +56.80 217.60 1735 ---- ---- ---- ---- 269.90 +56.80 213.10 1740 ---- ---- ---- ---- 265.30 +56.60 208.70 1745 ---- ---- ---- ---- 260.80 +56.40 204.40 1750 ---- ---- ---- ---- 256.30 +56.30 200.00 1755 ---- ---- ---- ---- 251.80 +56.10 195.70 1760 ---- ---- ---- ---- 247.40 +55.90 191.50 1765 ---- ---- ---- ---- 243.00 +55.70 187.30 1770 ---- ---- ---- ---- 238.60 +55.50 183.10 1775 ---- ---- ---- ---- 234.20 +55.30 178.90 1780 ---- ---- ---- ---- 229.90 +55.10 174.80 1785 ---- ---- ---- ---- 225.60 +54.80 170.80 1790 ---- ---- ---- ---- 221.30 +54.60 166.70 1795 ---- ---- ---- ---- 217.10 +54.30 162.80 1800 ---- ---- ---- ---- 212.90 +54.10 158.80 1805 ---- ---- ---- ---- 208.70 +53.80 154.90 1810 ---- ---- ---- ---- 204.60 +53.50 151.10 1815 ---- ---- ---- ---- 200.50 +53.20 147.30 1820 ---- ---- ---- ---- 196.50 +52.90 143.60 1825 ---- ---- ---- ---- 192.50 +52.60 139.90 1830 ---- ---- ---- ---- 188.50 +52.20 136.30 1835 ---- ---- ---- ---- 184.60 +51.90 132.70 1840 ---- ---- ---- ---- 180.70 +51.50 129.20 1845 ---- ---- ---- ---- 176.90 +51.20 125.70 1850 ---- ---- ---- ---- 173.10 +50.70 122.40 1855 ---- ---- ---- ---- 169.40 +50.40 119.00 1860 ---- ---- ---- ---- 165.70 +50.00 115.70 1865 ---- ---- ---- ---- 162.00 +49.50 112.50 1870 ---- ---- ---- ---- 158.50 +49.10 109.40 1875 ---- ---- ---- ---- 154.90 +48.60 106.30 1880 ---- ---- ---- ---- 151.40 +48.10 103.30 1885 ---- ---- ---- ---- 148.00 +47.70 100.30 1890 ---- ---- ---- ---- 144.60 +47.20 97.40 1895 ---- ---- ---- ---- 141.30 +46.70 94.60 1900 ---- ---- ---- ---- 138.10 +46.30 91.80 1905 ---- ---- ---- ---- 134.80 +45.70 89.10 1910 ---- ---- ---- ---- 131.70 +45.20 86.50 1915 ---- ---- ---- ---- 128.60 +44.70 83.90 1920 ---- ---- ---- ---- 125.60 +44.20 81.40 1925 ---- ---- ---- ---- 122.60 +43.60 79.00 1930 ---- ---- ---- ---- 119.70 +43.10 76.60 1935 ---- ---- ---- ---- 116.90 +42.60 74.30 1940 ---- ---- ---- ---- 114.10 +42.00 72.10 1945 ---- ---- ---- ---- 111.30 +41.40 69.90 1950 ---- ---- ---- ---- 108.70 +40.90 67.80 1955 ---- ---- ---- ---- 106.10 +40.40 65.70 1960 ---- ---- ---- ---- 103.50 +39.70 63.80 1965 ---- ---- ---- ---- 101.00 +39.20 61.80 1970 ---- ---- ---- ---- 98.60 +38.60 60.00 1975 ---- ---- ---- ---- 96.20 +38.10 58.10 1980 ---- ---- ---- ---- 93.90 +37.50 56.40 1985 ---- ---- ---- ---- 91.60 +36.90 54.70 1990 ---- ---- ---- ---- 89.40 +36.40 53.00 1995 ---- ---- ---- ---- 87.20 +35.80 51.40 2000 ---- ---- ---- ---- 85.10 +35.20 49.90 2005 ---- ---- ---- ---- 83.00 +34.60 48.40 2010 ---- ---- ---- ---- 81.00 +34.10 46.90 2015 ---- ---- ---- ---- 79.10 +33.60 45.50 2020 ---- ---- ---- ---- 77.20 +33.00 44.20 2025 ---- ---- ---- ---- 75.30 +32.40 42.90 2030 ---- ---- ---- ---- 73.50 +31.90 41.60 2035 ---- ---- ---- ---- 71.80 +31.40 40.40 2040 ---- ---- ---- ---- 70.10 +30.90 39.20 2045 ---- ---- ---- ---- 68.40 +30.30 38.10 2050 ---- ---- ---- ---- 66.80 +29.80 37.00 2055 ---- ---- ---- ---- 65.20 +29.30 35.90 2060 ---- ---- ---- ---- 63.60 +28.80 34.80 2065 ---- ---- ---- ---- 62.10 +28.20 33.90 2070 ---- ---- ---- ---- 60.70 +27.80 32.90 2075 ---- ---- ---- ---- 59.30 +27.40 31.90 2080 ---- ---- ---- ---- 57.90 +26.90 31.00 2085 ---- ---- ---- ---- 56.50 +26.30 30.20 2090 ---- ---- ---- ---- 55.20 +25.90 29.30 2095 ---- ---- ---- ---- 53.90 +25.40 28.50 2100 ---- ---- ---- ---- 52.70 +25.00 27.70 2105 ---- ---- ---- ---- 51.50 +24.50 27.00 2110 ---- ---- ---- ---- 50.30 +24.10 26.20 2115 ---- ---- ---- ---- 49.20 +23.70 25.50 2120 ---- ---- ---- ---- 48.00 +23.20 24.80 2125 ---- ---- ---- ---- 47.00 +22.80 24.20 2130 ---- ---- ---- ---- 45.90 +22.40 23.50 2135 ---- ---- ---- ---- 44.90 +22.00 22.90 2140 ---- ---- ---- ---- 43.90 +21.60 22.30 2145 ---- ---- ---- ---- 42.90 +21.20 21.70 2150 ---- ---- ---- ---- 41.90 +20.80 21.10 2160 ---- ---- ---- ---- 40.10 +20.00 20.10 2170 ---- ---- ---- ---- 38.40 +19.30 19.10 2180 ---- ---- ---- ---- 36.70 +18.60 18.10 2190 ---- ---- ---- ---- 35.20 +18.00 17.20 2200 ---- ---- ---- ---- 33.70 +17.30 16.40 2210 ---- ---- ---- ---- 32.30 +16.70 15.60 2220 ---- ---- ---- ---- 30.90 +16.10 14.80 2225 ---- ---- ---- ---- 30.30 +15.80 14.50 2230 ---- ---- ---- ---- 29.60 +15.50 14.10 2240 ---- ---- ---- ---- 28.40 +14.90 13.50 2250 ---- ---- ---- ---- 27.30 +14.50 12.80 2275 ---- ---- ---- ---- 24.70 +13.30 11.40 2300 ---- ---- ---- ---- 22.30 +12.10 10.20 2325 ---- ---- ---- ---- 20.30 +11.20 9.10 2350 ---- ---- ---- ---- 18.50 +10.30 8.20 2375 ---- ---- ---- ---- 16.80 +9.40 7.40 2400 ---- ---- ---- ---- 15.40 +8.70 6.70 2425 ---- ---- ---- ---- 14.10 +8.00 6.10 OMG JUN24 Micro Gold Option CALL 1400 ---- ---- ---- ---- 599.40 +59.10 540.30 1425 ---- ---- ---- ---- 574.40 +59.10 515.30 1450 ---- ---- ---- ---- 549.40 +59.10 490.30 1475 ---- ---- ---- ---- 524.40 +59.10 465.30 1500 ---- ---- ---- ---- 499.40 +59.10 440.30 1525 ---- ---- ---- ---- 474.40 +59.10 415.30 1550 ---- ---- ---- ---- 449.40 +59.10 390.30 1575 ---- ---- ---- ---- 424.40 +59.00 365.40 1590 ---- ---- ---- ---- 409.50 +59.00 350.50 1600 ---- ---- ---- ---- 399.60 +58.90 340.70 1610 ---- ---- ---- ---- 389.70 +58.70 331.00 1620 ---- ---- ---- ---- 379.90 +58.60 321.30 1625 ---- ---- ---- ---- 375.10 +58.60 316.50 1630 ---- ---- ---- ---- 370.20 +58.50 311.70 1640 ---- ---- ---- ---- 360.50 +58.30 302.20 1650 ---- ---- ---- ---- 350.90 +58.10 292.80 1660 ---- ---- ---- ---- 341.30 +57.90 283.40 1670 ---- ---- ---- ---- 331.80 +57.70 274.10 1680 ---- ---- ---- ---- 322.40 +57.60 264.80 1690 ---- ---- ---- ---- 313.10 +57.40 255.70 1695 ---- ---- ---- ---- 308.40 +57.20 251.20 1700 ---- ---- ---- ---- 303.80 +57.10 246.70 1705 ---- ---- ---- ---- 299.20 +57.00 242.20 1710 ---- ---- ---- ---- 294.60 +56.80 237.80 1715 ---- ---- ---- ---- 290.10 +56.80 233.30 1720 ---- ---- ---- ---- 285.50 +56.60 228.90 1725 ---- ---- ---- ---- 281.00 +56.40 224.60 1730 ---- ---- ---- ---- 276.50 +56.30 220.20 1735 ---- ---- ---- ---- 272.00 +56.10 215.90 1740 ---- ---- ---- ---- 267.60 +56.00 211.60 1745 ---- ---- ---- ---- 263.20 +55.80 207.40 1750 ---- ---- ---- ---- 258.80 +55.60 203.20 1755 ---- ---- ---- ---- 254.40 +55.40 199.00 1760 ---- ---- ---- ---- 250.10 +55.20 194.90 1765 ---- ---- ---- ---- 245.80 +55.00 190.80 1770 ---- ---- ---- ---- 241.50 +54.80 186.70 1775 ---- ---- ---- ---- 237.20 +54.50 182.70 1780 ---- ---- ---- ---- 233.00 +54.30 178.70 1785 ---- ---- ---- ---- 228.90 +54.10 174.80 1790 ---- ---- ---- ---- 224.70 +53.80 170.90 1795 ---- ---- ---- ---- 220.60 +53.50 167.10 1800 ---- ---- ---- ---- 216.50 +53.20 163.30 1805 ---- ---- ---- ---- 212.50 +53.00 159.50 1810 ---- ---- ---- ---- 208.50 +52.70 155.80 1815 ---- ---- ---- ---- 204.50 +52.30 152.20 1820 ---- ---- ---- ---- 200.60 +52.00 148.60 1825 ---- ---- ---- ---- 196.80 +51.80 145.00 1830 ---- ---- ---- ---- 192.90 +51.40 141.50 1835 ---- ---- ---- ---- 189.10 +51.00 138.10 1840 ---- ---- ---- ---- 185.40 +50.70 134.70 1845 ---- ---- ---- ---- 181.70 +50.30 131.40 1850 ---- ---- ---- ---- 178.00 +49.90 128.10 1855 ---- ---- ---- ---- 174.40 +49.50 124.90 1860 ---- ---- ---- ---- 170.80 +49.10 121.70 1865 ---- ---- ---- ---- 167.30 +48.70 118.60 1870 ---- ---- ---- ---- 163.90 +48.40 115.50 1875 ---- ---- ---- ---- 160.50 +47.90 112.60 1880 ---- ---- ---- ---- 157.10 +47.50 109.60 1885 ---- ---- ---- ---- 153.80 +47.00 106.80 1890 ---- ---- ---- ---- 150.50 +46.50 104.00 1895 ---- ---- ---- ---- 147.30 +46.10 101.20 1900 ---- ---- ---- ---- 144.20 +45.70 98.50 1905 ---- ---- ---- ---- 141.10 +45.20 95.90 1910 ---- ---- ---- ---- 138.00 +44.70 93.30 1915 ---- ---- ---- ---- 135.00 +44.20 90.80 1920 ---- ---- ---- ---- 132.10 +43.70 88.40 1925 ---- ---- ---- ---- 129.20 +43.20 86.00 1930 ---- ---- ---- ---- 126.40 +42.70 83.70 1935 ---- ---- ---- ---- 123.60 +42.20 81.40 1940 ---- ---- ---- ---- 120.90 +41.70 79.20 1945 ---- ---- ---- ---- 118.20 +41.20 77.00 1950 ---- ---- ---- ---- 115.60 +40.70 74.90 1955 ---- ---- ---- ---- 113.00 +40.10 72.90 1960 ---- ---- ---- ---- 110.50 +39.60 70.90 1965 ---- ---- ---- ---- 108.10 +39.10 69.00 1970 ---- ---- ---- ---- 105.70 +38.60 67.10 1975 ---- ---- ---- ---- 103.40 +38.10 65.30 1980 ---- ---- ---- ---- 101.10 +37.60 63.50 1985 ---- ---- ---- ---- 98.80 +37.00 61.80 1990 ---- ---- ---- ---- 96.60 +36.40 60.20 1995 ---- ---- ---- ---- 94.50 +36.00 58.50 2000 ---- ---- ---- ---- 92.40 +35.40 57.00 2005 ---- ---- ---- ---- 90.40 +35.00 55.40 2010 ---- ---- ---- ---- 88.40 +34.40 54.00 2015 ---- ---- ---- ---- 86.40 +33.90 52.50 2020 ---- ---- ---- ---- 84.50 +33.40 51.10 2025 ---- ---- ---- ---- 82.70 +32.90 49.80 2030 ---- ---- ---- ---- 80.90 +32.40 48.50 2035 ---- ---- ---- ---- 79.10 +31.90 47.20 2040 ---- ---- ---- ---- 77.40 +31.40 46.00 2045 ---- ---- ---- ---- 75.70 +30.90 44.80 2050 ---- ---- ---- ---- 74.10 +30.50 43.60 2055 ---- ---- ---- ---- 72.50 +30.00 42.50 2060 ---- ---- ---- ---- 70.90 +29.50 41.40 2065 ---- ---- ---- ---- 69.40 +29.10 40.30 2070 ---- ---- ---- ---- 67.90 +28.60 39.30 2075 ---- ---- ---- ---- 66.50 +28.20 38.30 2080 ---- ---- ---- ---- 65.10 +27.80 37.30 2085 ---- ---- ---- ---- 63.70 +27.30 36.40 2090 ---- ---- ---- ---- 62.40 +26.90 35.50 2095 ---- ---- ---- ---- 61.10 +26.50 34.60 2100 ---- ---- ---- ---- 59.80 +26.00 33.80 2105 ---- ---- ---- ---- 58.60 +25.70 32.90 2110 ---- ---- ---- ---- 57.40 +25.30 32.10 2115 ---- ---- ---- ---- 56.20 +24.80 31.40 2120 ---- ---- ---- ---- 55.00 +24.40 30.60 2125 ---- ---- ---- ---- 53.90 +24.00 29.90 2130 ---- ---- ---- ---- 52.80 +23.60 29.20 2135 ---- ---- ---- ---- 51.70 +23.20 28.50 2140 ---- ---- ---- ---- 50.70 +22.90 27.80 2145 ---- ---- ---- ---- 49.70 +22.50 27.20 2150 ---- ---- ---- ---- 48.70 +22.20 26.50 2160 ---- ---- ---- ---- 46.80 +21.50 25.30 2170 ---- ---- ---- ---- 44.90 +20.70 24.20 2180 ---- ---- ---- ---- 43.20 +20.10 23.10 2190 ---- ---- ---- ---- 41.50 +19.40 22.10 2200 ---- ---- ---- ---- 39.90 +18.80 21.10 2210 ---- ---- ---- ---- 38.40 +18.20 20.20 2220 ---- ---- ---- ---- 36.90 +17.50 19.40 2225 ---- ---- ---- ---- 36.20 +17.30 18.90 2230 ---- ---- ---- ---- 35.60 +17.10 18.50 2240 ---- ---- ---- ---- 34.20 +16.40 17.80 2250 ---- ---- ---- ---- 33.00 +16.00 17.00 2275 ---- ---- ---- ---- 30.00 +14.70 15.30 2300 ---- ---- ---- ---- 27.40 +13.60 13.80 2325 ---- ---- ---- ---- 25.10 +12.70 12.40 2350 ---- ---- ---- ---- 23.10 +11.80 11.30 2375 ---- ---- ---- ---- 21.20 +11.00 10.20 2400 ---- ---- ---- ---- 19.50 +10.20 9.30 2425 ---- ---- ---- ---- 18.00 +9.50 8.50 OMG JUL24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 592.40 +59.10 533.30 1450 ---- ---- ---- ---- 567.40 +59.10 508.30 1475 ---- ---- ---- ---- 542.40 +59.10 483.30 1500 ---- ---- ---- ---- 517.40 +59.10 458.30 1525 ---- ---- ---- ---- 492.40 +59.10 433.30 1550 ---- ---- ---- ---- 467.40 +59.10 408.30 1575 ---- ---- ---- ---- 442.40 +59.00 383.40 1600 ---- ---- ---- ---- 417.60 +58.80 358.80 1610 ---- ---- ---- ---- 407.80 +58.70 349.10 1620 ---- ---- ---- ---- 398.00 +58.50 339.50 1625 ---- ---- ---- ---- 393.10 +58.40 334.70 1630 ---- ---- ---- ---- 388.30 +58.40 329.90 1640 ---- ---- ---- ---- 378.60 +58.20 320.40 1650 ---- ---- ---- ---- 369.10 +58.10 311.00 1660 ---- ---- ---- ---- 359.50 +57.90 301.60 1670 ---- ---- ---- ---- 350.10 +57.80 292.30 1680 ---- ---- ---- ---- 340.70 +57.60 283.10 1690 ---- ---- ---- ---- 331.30 +57.30 274.00 1700 ---- ---- ---- ---- 322.10 +57.10 265.00 1705 ---- ---- ---- ---- 317.50 +57.00 260.50 1710 ---- ---- ---- ---- 312.90 +56.90 256.00 1715 ---- ---- ---- ---- 308.40 +56.80 251.60 1720 ---- ---- ---- ---- 303.80 +56.60 247.20 1725 ---- ---- ---- ---- 299.30 +56.50 242.80 1730 ---- ---- ---- ---- 294.80 +56.30 238.50 1735 ---- ---- ---- ---- 290.40 +56.20 234.20 1740 ---- ---- ---- ---- 285.90 +56.00 229.90 1745 ---- ---- ---- ---- 281.50 +55.90 225.60 1750 ---- ---- ---- ---- 277.10 +55.70 221.40 1755 ---- ---- ---- ---- 272.80 +55.60 217.20 1760 ---- ---- ---- ---- 268.50 +55.40 213.10 1765 ---- ---- ---- ---- 264.10 +55.20 208.90 1770 ---- ---- ---- ---- 259.90 +55.00 204.90 1775 ---- ---- ---- ---- 255.60 +54.80 200.80 1780 ---- ---- ---- ---- 251.40 +54.60 196.80 1785 ---- ---- ---- ---- 247.20 +54.40 192.80 1790 ---- ---- ---- ---- 243.10 +54.20 188.90 1795 ---- ---- ---- ---- 239.00 +54.00 185.00 1800 ---- ---- ---- ---- 234.90 +53.70 181.20 1805 ---- ---- ---- ---- 230.80 +53.40 177.40 1810 ---- ---- ---- ---- 226.80 +53.20 173.60 1815 ---- ---- ---- ---- 222.80 +52.90 169.90 1820 ---- ---- ---- ---- 218.90 +52.60 166.30 1825 ---- ---- ---- ---- 215.00 +52.40 162.60 1830 ---- ---- ---- ---- 211.10 +52.00 159.10 1835 ---- ---- ---- ---- 207.30 +51.70 155.60 1840 ---- ---- ---- ---- 203.50 +51.40 152.10 1845 ---- ---- ---- ---- 199.70 +51.00 148.70 1850 ---- ---- ---- ---- 196.00 +50.70 145.30 1855 ---- ---- ---- ---- 192.30 +50.30 142.00 1860 ---- ---- ---- ---- 188.70 +50.00 138.70 1865 ---- ---- ---- ---- 185.10 +49.60 135.50 1870 ---- ---- ---- ---- 181.60 +49.30 132.30 1875 ---- ---- ---- ---- 178.10 +48.90 129.20 1880 ---- ---- ---- ---- 174.60 +48.40 126.20 1885 ---- ---- ---- ---- 171.20 +48.00 123.20 1890 ---- ---- ---- ---- 167.90 +47.70 120.20 1895 ---- ---- ---- ---- 164.60 +47.30 117.30 1900 ---- ---- ---- ---- 161.30 +46.80 114.50 1905 ---- ---- ---- ---- 158.10 +46.40 111.70 1910 ---- ---- ---- ---- 154.90 +45.90 109.00 1915 ---- ---- ---- ---- 151.80 +45.50 106.30 1920 ---- ---- ---- ---- 148.80 +45.10 103.70 1925 ---- ---- ---- ---- 145.70 +44.50 101.20 1930 ---- ---- ---- ---- 142.80 +44.10 98.70 1935 ---- ---- ---- ---- 139.90 +43.70 96.20 1940 ---- ---- ---- ---- 137.00 +43.10 93.90 1945 ---- ---- ---- ---- 134.20 +42.70 91.50 1950 ---- ---- ---- ---- 131.50 +42.30 89.20 1955 ---- ---- ---- ---- 128.80 +41.80 87.00 1960 ---- ---- ---- ---- 126.20 +41.40 84.80 1965 ---- ---- ---- ---- 123.60 +40.90 82.70 1970 ---- ---- ---- ---- 121.00 +40.30 80.70 1975 ---- ---- ---- ---- 118.50 +39.80 78.70 1980 ---- ---- ---- ---- 116.10 +39.40 76.70 1985 ---- ---- ---- ---- 113.70 +38.90 74.80 1990 ---- ---- ---- ---- 111.30 +38.40 72.90 1995 ---- ---- ---- ---- 109.10 +38.00 71.10 2000 ---- ---- ---- ---- 106.80 +37.40 69.40 2005 ---- ---- ---- ---- 104.60 +36.90 67.70 2010 ---- ---- ---- ---- 102.50 +36.50 66.00 2015 ---- ---- ---- ---- 100.40 +36.00 64.40 2020 ---- ---- ---- ---- 98.30 +35.50 62.80 2025 ---- ---- ---- ---- 96.30 +35.00 61.30 2030 ---- ---- ---- ---- 94.30 +34.50 59.80 2035 ---- ---- ---- ---- 92.40 +34.10 58.30 2040 ---- ---- ---- ---- 90.50 +33.60 56.90 2045 ---- ---- ---- ---- 88.60 +33.10 55.50 2050 ---- ---- ---- ---- 86.80 +32.60 54.20 2055 ---- ---- ---- ---- 85.10 +32.20 52.90 2060 ---- ---- ---- ---- 83.40 +31.70 51.70 2065 ---- ---- ---- ---- 81.70 +31.30 50.40 2070 ---- ---- ---- ---- 80.10 +30.90 49.20 2075 ---- ---- ---- ---- 78.50 +30.40 48.10 2080 ---- ---- ---- ---- 76.90 +29.90 47.00 2085 ---- ---- ---- ---- 75.40 +29.50 45.90 2090 ---- ---- ---- ---- 73.90 +29.10 44.80 2095 ---- ---- ---- ---- 72.40 +28.60 43.80 2100 ---- ---- ---- ---- 71.00 +28.20 42.80 2105 ---- ---- ---- ---- 69.60 +27.80 41.80 2110 ---- ---- ---- ---- 68.30 +27.50 40.80 2115 ---- ---- ---- ---- 66.90 +27.00 39.90 2120 ---- ---- ---- ---- 65.70 +26.70 39.00 2125 ---- ---- ---- ---- 64.40 +26.20 38.20 2130 ---- ---- ---- ---- 63.20 +25.90 37.30 2135 ---- ---- ---- ---- 62.00 +25.50 36.50 2140 ---- ---- ---- ---- 60.80 +25.10 35.70 2145 ---- ---- ---- ---- 59.70 +24.80 34.90 2150 ---- ---- ---- ---- 58.60 +24.50 34.10 2155 ---- ---- ---- ---- 57.50 +24.10 33.40 2160 ---- ---- ---- ---- 56.40 +23.70 32.70 2170 ---- ---- ---- ---- 54.30 +23.00 31.30 2180 ---- ---- ---- ---- 52.40 +22.40 30.00 2190 ---- ---- ---- ---- 50.50 +21.80 28.70 2200 ---- ---- ---- ---- 48.70 +21.20 27.50 2210 ---- ---- ---- ---- 47.00 +20.60 26.40 2220 ---- ---- ---- ---- 45.30 +20.00 25.30 2225 ---- ---- ---- ---- 44.50 +19.70 24.80 2230 ---- ---- ---- ---- 43.70 +19.40 24.30 2240 ---- ---- ---- ---- 42.20 +18.90 23.30 2250 ---- ---- ---- ---- 40.70 +18.30 22.40 2260 ---- ---- ---- ---- 39.30 +17.80 21.50 2275 ---- ---- ---- ---- 37.30 +17.00 20.30 2300 ---- ---- ---- ---- 34.20 +15.80 18.40 2325 ---- ---- ---- ---- 31.40 +14.60 16.80 2350 ---- ---- ---- ---- 28.90 +13.60 15.30 2375 ---- ---- ---- ---- 26.70 +12.70 14.00 2400 ---- ---- ---- ---- 24.70 +11.90 12.80 2425 ---- ---- ---- ---- 22.90 +11.20 11.70 2450 ---- ---- ---- ---- 21.30 +10.50 10.80 OMG AUG24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 592.40 +59.10 533.30 1450 ---- ---- ---- ---- 567.40 +59.10 508.30 1475 ---- ---- ---- ---- 542.40 +59.10 483.30 1500 ---- ---- ---- ---- 517.40 +59.10 458.30 1525 ---- ---- ---- ---- 492.40 +59.10 433.30 1550 ---- ---- ---- ---- 467.40 +59.10 408.30 1575 ---- ---- ---- ---- 442.50 +58.80 383.70 1600 ---- ---- ---- ---- 418.00 +58.60 359.40 1610 ---- ---- ---- ---- 408.20 +58.40 349.80 1620 ---- ---- ---- ---- 398.60 +58.30 340.30 1625 ---- ---- ---- ---- 393.80 +58.20 335.60 1630 ---- ---- ---- ---- 389.00 +58.20 330.80 1640 ---- ---- ---- ---- 379.40 +57.90 321.50 1650 ---- ---- ---- ---- 370.00 +57.90 312.10 1660 ---- ---- ---- ---- 360.50 +57.60 302.90 1670 ---- ---- ---- ---- 351.20 +57.40 293.80 1680 ---- ---- ---- ---- 342.00 +57.30 284.70 1690 ---- ---- ---- ---- 332.80 +57.10 275.70 1700 ---- ---- ---- ---- 323.70 +56.80 266.90 1705 ---- ---- ---- ---- 319.20 +56.70 262.50 1710 ---- ---- ---- ---- 314.70 +56.60 258.10 1715 ---- ---- ---- ---- 310.20 +56.40 253.80 1720 ---- ---- ---- ---- 305.70 +56.30 249.40 1725 ---- ---- ---- ---- 301.30 +56.10 245.20 1730 ---- ---- ---- ---- 296.90 +56.00 240.90 1735 ---- ---- ---- ---- 292.50 +55.80 236.70 1740 ---- ---- ---- ---- 288.20 +55.70 232.50 1745 ---- ---- ---- ---- 283.90 +55.60 228.30 1750 ---- ---- ---- ---- 279.60 +55.40 224.20 1755 ---- ---- ---- ---- 275.30 +55.20 220.10 1760 ---- ---- ---- ---- 271.10 +55.00 216.10 1765 ---- ---- ---- ---- 266.90 +54.90 212.00 1770 ---- ---- ---- ---- 262.70 +54.70 208.00 1775 ---- ---- ---- ---- 258.50 +54.40 204.10 1780 ---- ---- ---- ---- 254.40 +54.20 200.20 1785 ---- ---- ---- ---- 250.30 +54.00 196.30 1790 ---- ---- ---- ---- 246.30 +53.80 192.50 1795 ---- ---- ---- ---- 242.20 +53.50 188.70 1800 ---- ---- ---- ---- 238.20 +53.20 185.00 1805 ---- ---- ---- ---- 234.30 +53.00 181.30 1810 ---- ---- ---- ---- 230.30 +52.70 177.60 1815 ---- ---- ---- ---- 226.40 +52.40 174.00 1820 ---- ---- ---- ---- 222.60 +52.20 170.40 1825 ---- ---- ---- ---- 218.70 +51.80 166.90 1830 ---- ---- ---- ---- 214.90 +51.50 163.40 1835 ---- ---- ---- ---- 211.20 +51.20 160.00 1840 ---- ---- ---- ---- 207.50 +50.90 156.60 1845 ---- ---- ---- ---- 203.80 +50.50 153.30 1850 ---- ---- ---- ---- 200.20 +50.20 150.00 1855 ---- ---- ---- ---- 196.60 +49.90 146.70 1860 ---- ---- ---- ---- 193.10 +49.50 143.60 1865 ---- ---- ---- ---- 189.60 +49.20 140.40 1870 ---- ---- ---- ---- 186.10 +48.80 137.30 1875 ---- ---- ---- ---- 182.70 +48.40 134.30 1880 ---- ---- ---- ---- 179.30 +48.00 131.30 1885 ---- ---- ---- ---- 176.00 +47.60 128.40 1890 ---- ---- ---- ---- 172.80 +47.30 125.50 1895 ---- ---- ---- ---- 169.50 +46.90 122.60 1900 ---- ---- ---- ---- 166.40 +46.50 119.90 1905 ---- ---- ---- ---- 163.30 +46.20 117.10 1910 ---- ---- ---- ---- 160.20 +45.70 114.50 1915 ---- ---- ---- ---- 157.20 +45.40 111.80 1920 ---- ---- ---- ---- 154.20 +44.90 109.30 1925 ---- ---- ---- ---- 151.20 +44.50 106.70 1930 ---- ---- ---- ---- 148.40 +44.10 104.30 1935 ---- ---- ---- ---- 145.50 +43.60 101.90 1940 ---- ---- ---- ---- 142.70 +43.20 99.50 1945 ---- ---- ---- ---- 140.00 +42.80 97.20 1950 ---- ---- ---- ---- 137.30 +42.40 94.90 1955 ---- ---- ---- ---- 134.60 +41.90 92.70 1960 ---- ---- ---- ---- 132.00 +41.40 90.60 1965 ---- ---- ---- ---- 129.50 +41.00 88.50 1970 ---- ---- ---- ---- 126.90 +40.40 86.50 1975 ---- ---- ---- ---- 124.50 +40.00 84.50 1980 ---- ---- ---- ---- 122.10 +39.60 82.50 1985 ---- ---- ---- ---- 119.70 +39.10 80.60 1990 ---- ---- ---- ---- 117.40 +38.60 78.80 1995 ---- ---- ---- ---- 115.10 +38.10 77.00 2000 ---- ---- ---- ---- 112.80 +37.60 75.20 2005 ---- ---- ---- ---- 110.60 +37.10 73.50 2010 ---- ---- ---- ---- 108.50 +36.60 71.90 2015 ---- ---- ---- ---- 106.40 +36.10 70.30 2020 ---- ---- ---- ---- 104.30 +35.60 68.70 2025 ---- ---- ---- ---- 102.30 +35.20 67.10 2030 ---- ---- ---- ---- 100.40 +34.80 65.60 2035 ---- ---- ---- ---- 98.40 +34.20 64.20 2040 ---- ---- ---- ---- 96.60 +33.90 62.70 2045 ---- ---- ---- ---- 94.70 +33.30 61.40 2050 ---- ---- ---- ---- 92.90 +32.90 60.00 2055 ---- ---- ---- ---- 91.10 +32.40 58.70 2060 ---- ---- ---- ---- 89.40 +32.00 57.40 2065 ---- ---- ---- ---- 87.70 +31.50 56.20 2070 ---- ---- ---- ---- 86.10 +31.20 54.90 2075 ---- ---- ---- ---- 84.50 +30.80 53.70 2080 ---- ---- ---- ---- 82.90 +30.30 52.60 2085 ---- ---- ---- ---- 81.40 +30.00 51.40 2090 ---- ---- ---- ---- 79.90 +29.60 50.30 2095 ---- ---- ---- ---- 78.40 +29.10 49.30 2100 ---- ---- ---- ---- 77.00 +28.80 48.20 2105 ---- ---- ---- ---- 75.60 +28.40 47.20 2110 ---- ---- ---- ---- 74.20 +28.00 46.20 2115 ---- ---- ---- ---- 72.90 +27.70 45.20 2120 ---- ---- ---- ---- 71.50 +27.20 44.30 2125 ---- ---- ---- ---- 70.30 +26.90 43.40 2130 ---- ---- ---- ---- 69.00 +26.50 42.50 2135 ---- ---- ---- ---- 67.80 +26.20 41.60 2140 ---- ---- ---- ---- 66.60 +25.90 40.70 2145 ---- ---- ---- ---- 65.40 +25.50 39.90 2150 ---- ---- ---- ---- 64.30 +25.20 39.10 2155 ---- ---- ---- ---- 63.10 +24.80 38.30 2160 ---- ---- ---- ---- 62.00 +24.50 37.50 2170 ---- ---- ---- ---- 59.90 +23.90 36.00 2180 ---- ---- ---- ---- 57.90 +23.30 34.60 2190 ---- ---- ---- ---- 55.90 +22.60 33.30 2200 ---- ---- ---- ---- 54.00 +22.00 32.00 2210 ---- ---- ---- ---- 52.20 +21.40 30.80 2220 ---- ---- ---- ---- 50.50 +20.90 29.60 2225 ---- ---- ---- ---- 49.60 +20.50 29.10 2230 ---- ---- ---- ---- 48.80 +20.30 28.50 2240 ---- ---- ---- ---- 47.20 +19.70 27.50 2250 ---- ---- ---- ---- 45.60 +19.10 26.50 2260 ---- ---- ---- ---- 44.20 +18.70 25.50 2275 ---- ---- ---- ---- 42.10 +18.00 24.10 2300 ---- ---- ---- ---- 38.90 +16.80 22.10 2325 ---- ---- ---- ---- 35.90 +15.70 20.20 2350 ---- ---- ---- ---- 33.30 +14.70 18.60 2375 ---- ---- ---- ---- 30.90 +13.80 17.10 2400 ---- ---- ---- ---- 28.70 +13.00 15.70 2425 ---- ---- ---- ---- 26.70 +12.20 14.50 2450 ---- ---- ---- ---- 24.80 +11.40 13.40 OMG SEP24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 610.60 +59.20 551.40 1450 ---- ---- ---- ---- 585.60 +59.20 526.40 1475 ---- ---- ---- ---- 560.60 +59.20 501.40 1500 ---- ---- ---- ---- 535.60 +59.20 476.40 1525 ---- ---- ---- ---- 510.60 +59.20 451.40 1550 ---- ---- ---- ---- 485.60 +59.20 426.40 1575 ---- ---- ---- ---- 460.70 +58.90 401.80 1600 ---- ---- ---- ---- 436.20 +58.60 377.60 1620 ---- ---- ---- ---- 416.90 +58.40 358.50 1625 ---- ---- ---- ---- 412.10 +58.30 353.80 1630 ---- ---- ---- ---- 407.30 +58.20 349.10 1640 ---- ---- ---- ---- 397.80 +58.10 339.70 1650 ---- ---- ---- ---- 388.30 +57.80 330.50 1660 ---- ---- ---- ---- 378.90 +57.70 321.20 1670 ---- ---- ---- ---- 369.60 +57.50 312.10 1675 ---- ---- ---- ---- 365.00 +57.40 307.60 1680 ---- ---- ---- ---- 360.40 +57.30 303.10 1690 ---- ---- ---- ---- 351.20 +57.10 294.10 1700 ---- ---- ---- ---- 342.20 +56.90 285.30 1710 ---- ---- ---- ---- 333.20 +56.70 276.50 1720 ---- ---- ---- ---- 324.30 +56.40 267.90 1725 ---- ---- ---- ---- 319.90 +56.30 263.60 1730 ---- ---- ---- ---- 315.50 +56.10 259.40 1735 ---- ---- ---- ---- 311.10 +56.00 255.10 1740 ---- ---- ---- ---- 306.70 +55.80 250.90 1745 ---- ---- ---- ---- 302.40 +55.60 246.80 1750 ---- ---- ---- ---- 298.10 +55.50 242.60 1755 ---- ---- ---- ---- 293.80 +55.30 238.50 1760 ---- ---- ---- ---- 289.60 +55.10 234.50 1765 ---- ---- ---- ---- 285.40 +55.00 230.40 1770 ---- ---- ---- ---- 281.20 +54.80 226.40 1775 ---- ---- ---- ---- 277.00 +54.50 222.50 1780 ---- ---- ---- ---- 272.80 +54.30 218.50 1785 ---- ---- ---- ---- 268.70 +54.10 214.60 1790 ---- ---- ---- ---- 264.60 +53.80 210.80 1795 ---- ---- ---- ---- 260.60 +53.60 207.00 1800 ---- ---- ---- ---- 256.60 +53.40 203.20 1805 ---- ---- ---- ---- 252.60 +53.10 199.50 1810 ---- ---- ---- ---- 248.60 +52.80 195.80 1815 ---- ---- ---- ---- 244.70 +52.60 192.10 1820 ---- ---- ---- ---- 240.80 +52.30 188.50 1825 ---- ---- ---- ---- 236.90 +52.00 184.90 1830 ---- ---- ---- ---- 233.10 +51.70 181.40 1835 ---- ---- ---- ---- 229.40 +51.50 177.90 1840 ---- ---- ---- ---- 225.60 +51.20 174.40 1845 ---- ---- ---- ---- 221.90 +50.90 171.00 1850 ---- ---- ---- ---- 218.30 +50.70 167.60 1855 ---- ---- ---- ---- 214.60 +50.30 164.30 1860 ---- ---- ---- ---- 211.10 +50.00 161.10 1865 ---- ---- ---- ---- 207.50 +49.70 157.80 1870 ---- ---- ---- ---- 204.00 +49.30 154.70 1875 ---- ---- ---- ---- 200.60 +49.10 151.50 1880 ---- ---- ---- ---- 197.20 +48.80 148.40 1885 ---- ---- ---- ---- 193.80 +48.40 145.40 1890 ---- ---- ---- ---- 190.50 +48.10 142.40 1895 ---- ---- ---- ---- 187.20 +47.70 139.50 1900 ---- ---- ---- ---- 183.90 +47.30 136.60 1905 ---- ---- ---- ---- 180.70 +47.00 133.70 1910 ---- ---- ---- ---- 177.60 +46.70 130.90 1915 ---- ---- ---- ---- 174.50 +46.30 128.20 1920 ---- ---- ---- ---- 171.40 +45.90 125.50 1925 ---- ---- ---- ---- 168.40 +45.50 122.90 1930 ---- ---- ---- ---- 165.40 +45.10 120.30 1935 ---- ---- ---- ---- 162.50 +44.80 117.70 1940 ---- ---- ---- ---- 159.60 +44.40 115.20 1945 ---- ---- ---- ---- 156.80 +44.00 112.80 1950 ---- ---- ---- ---- 154.00 +43.60 110.40 1955 ---- ---- ---- ---- 151.20 +43.20 108.00 1960 ---- ---- ---- ---- 148.50 +42.80 105.70 1965 ---- ---- ---- ---- 145.80 +42.30 103.50 1970 ---- ---- ---- ---- 143.20 +41.90 101.30 1975 ---- ---- ---- ---- 140.60 +41.40 99.20 1980 ---- ---- ---- ---- 138.10 +41.00 97.10 1985 ---- ---- ---- ---- 135.60 +40.60 95.00 1990 ---- ---- ---- ---- 133.10 +40.10 93.00 1995 ---- ---- ---- ---- 130.70 +39.70 91.00 2000 ---- ---- ---- ---- 128.30 +39.20 89.10 2005 ---- ---- ---- ---- 126.00 +38.70 87.30 2010 ---- ---- ---- ---- 123.70 +38.30 85.40 2015 ---- ---- ---- ---- 121.40 +37.70 83.70 2020 ---- ---- ---- ---- 119.20 +37.30 81.90 2025 ---- ---- ---- ---- 117.10 +36.90 80.20 2030 ---- ---- ---- ---- 115.00 +36.40 78.60 2035 ---- ---- ---- ---- 112.90 +36.00 76.90 2040 ---- ---- ---- ---- 110.90 +35.50 75.40 2045 ---- ---- ---- ---- 108.90 +35.10 73.80 2050 ---- ---- ---- ---- 106.90 +34.60 72.30 2055 ---- ---- ---- ---- 105.00 +34.20 70.80 2060 ---- ---- ---- ---- 103.20 +33.80 69.40 2065 ---- ---- ---- ---- 101.40 +33.40 68.00 2070 ---- ---- ---- ---- 99.60 +33.00 66.60 2075 ---- ---- ---- ---- 97.80 +32.50 65.30 2080 ---- ---- ---- ---- 96.10 +32.20 63.90 2085 ---- ---- ---- ---- 94.40 +31.70 62.70 2090 ---- ---- ---- ---- 92.80 +31.40 61.40 2095 ---- ---- ---- ---- 91.20 +31.00 60.20 2100 ---- ---- ---- ---- 89.60 +30.60 59.00 2105 ---- ---- ---- ---- 88.10 +30.30 57.80 2110 ---- ---- ---- ---- 86.60 +29.90 56.70 2115 ---- ---- ---- ---- 85.10 +29.50 55.60 2120 ---- ---- ---- ---- 83.70 +29.20 54.50 2125 ---- ---- ---- ---- 82.30 +28.80 53.50 2130 ---- ---- ---- ---- 80.90 +28.50 52.40 2135 ---- ---- ---- ---- 79.50 +28.10 51.40 2140 ---- ---- ---- ---- 78.20 +27.80 50.40 2145 ---- ---- ---- ---- 76.90 +27.40 49.50 2150 ---- ---- ---- ---- 75.60 +27.10 48.50 2155 ---- ---- ---- ---- 74.40 +26.80 47.60 2160 ---- ---- ---- ---- 73.20 +26.50 46.70 2165 ---- ---- ---- ---- 72.00 +26.10 45.90 2170 ---- ---- ---- ---- 70.80 +25.80 45.00 2175 ---- ---- ---- ---- 69.60 +25.40 44.20 2180 ---- ---- ---- ---- 68.50 +25.10 43.40 2190 ---- ---- ---- ---- 66.30 +24.50 41.80 2200 ---- ---- ---- ---- 64.20 +23.90 40.30 2210 ---- ---- ---- ---- 62.20 +23.30 38.90 2220 ---- ---- ---- ---- 60.30 +22.80 37.50 2225 ---- ---- ---- ---- 59.40 +22.60 36.80 2230 ---- ---- ---- ---- 58.40 +22.20 36.20 2240 ---- ---- ---- ---- 56.60 +21.70 34.90 2250 ---- ---- ---- ---- 54.90 +21.20 33.70 2260 ---- ---- ---- ---- 53.30 +20.80 32.50 2270 ---- ---- ---- ---- 51.70 +20.30 31.40 2275 ---- ---- ---- ---- 50.90 +20.00 30.90 2280 ---- ---- ---- ---- 50.10 +19.70 30.40 2300 ---- ---- ---- ---- 47.20 +18.80 28.40 2325 ---- ---- ---- ---- 43.80 +17.60 26.20 2350 ---- ---- ---- ---- 40.70 +16.50 24.20 2375 ---- ---- ---- ---- 37.90 +15.60 22.30 2400 ---- ---- ---- ---- 35.30 +14.60 20.70 2425 ---- ---- ---- ---- 32.90 +13.80 19.10 2450 ---- ---- ---- ---- 30.70 +12.90 17.80 2475 ---- ---- ---- ---- 28.60 +12.10 16.50 OMG OCT24 Micro Gold Option CALL 1425 ---- ---- ---- ---- 610.60 +59.20 551.40 1450 ---- ---- ---- ---- 585.60 +59.20 526.40 1475 ---- ---- ---- ---- 560.60 +59.20 501.40 1500 ---- ---- ---- ---- 535.60 +59.20 476.40 1525 ---- ---- ---- ---- 510.60 +59.20 451.40 1550 ---- ---- ---- ---- 485.60 +59.00 426.60 1575 ---- ---- ---- ---- 460.90 +58.70 402.20 1600 ---- ---- ---- ---- 436.60 +58.30 378.30 1620 ---- ---- ---- ---- 417.50 +58.10 359.40 1625 ---- ---- ---- ---- 412.80 +58.00 354.80 1630 ---- ---- ---- ---- 408.00 +57.90 350.10 1640 ---- ---- ---- ---- 398.60 +57.70 340.90 1650 ---- ---- ---- ---- 389.30 +57.60 331.70 1660 ---- ---- ---- ---- 380.10 +57.40 322.70 1670 ---- ---- ---- ---- 370.90 +57.20 313.70 1675 ---- ---- ---- ---- 366.30 +57.10 309.20 1680 ---- ---- ---- ---- 361.80 +57.00 304.80 1690 ---- ---- ---- ---- 352.80 +56.80 296.00 1700 ---- ---- ---- ---- 343.90 +56.60 287.30 1710 ---- ---- ---- ---- 335.00 +56.30 278.70 1720 ---- ---- ---- ---- 326.30 +56.10 270.20 1725 ---- ---- ---- ---- 321.90 +55.90 266.00 1730 ---- ---- ---- ---- 317.60 +55.70 261.90 1735 ---- ---- ---- ---- 313.30 +55.60 257.70 1740 ---- ---- ---- ---- 309.00 +55.40 253.60 1745 ---- ---- ---- ---- 304.80 +55.30 249.50 1750 ---- ---- ---- ---- 300.60 +55.10 245.50 1755 ---- ---- ---- ---- 296.40 +54.90 241.50 1760 ---- ---- ---- ---- 292.20 +54.70 237.50 1765 ---- ---- ---- ---- 288.00 +54.50 233.50 1770 ---- ---- ---- ---- 283.90 +54.30 229.60 1775 ---- ---- ---- ---- 279.80 +54.10 225.70 1780 ---- ---- ---- ---- 275.70 +53.80 221.90 1785 ---- ---- ---- ---- 271.70 +53.60 218.10 1790 ---- ---- ---- ---- 267.70 +53.40 214.30 1795 ---- ---- ---- ---- 263.70 +53.10 210.60 1800 ---- ---- ---- ---- 259.70 +52.80 206.90 1805 ---- ---- ---- ---- 255.80 +52.60 203.20 1810 ---- ---- ---- ---- 251.90 +52.30 199.60 1815 ---- ---- ---- ---- 248.00 +52.00 196.00 1820 ---- ---- ---- ---- 244.20 +51.70 192.50 1825 ---- ---- ---- ---- 240.40 +51.40 189.00 1830 ---- ---- ---- ---- 236.70 +51.20 185.50 1835 ---- ---- ---- ---- 233.00 +50.90 182.10 1840 ---- ---- ---- ---- 229.30 +50.50 178.80 1845 ---- ---- ---- ---- 225.70 +50.30 175.40 1850 ---- ---- ---- ---- 222.10 +50.00 172.10 1855 ---- ---- ---- ---- 218.60 +49.70 168.90 1860 ---- ---- ---- ---- 215.10 +49.40 165.70 1865 ---- ---- ---- ---- 211.60 +49.10 162.50 1870 ---- ---- ---- ---- 208.20 +48.80 159.40 1875 ---- ---- ---- ---- 204.90 +48.50 156.40 1880 ---- ---- ---- ---- 201.50 +48.20 153.30 1885 ---- ---- ---- ---- 198.20 +47.80 150.40 1890 ---- ---- ---- ---- 195.00 +47.60 147.40 1895 ---- ---- ---- ---- 191.80 +47.30 144.50 1900 ---- ---- ---- ---- 188.60 +46.90 141.70 1905 ---- ---- ---- ---- 185.50 +46.60 138.90 1910 ---- ---- ---- ---- 182.40 +46.20 136.20 1915 ---- ---- ---- ---- 179.30 +45.80 133.50 1920 ---- ---- ---- ---- 176.30 +45.50 130.80 1925 ---- ---- ---- ---- 173.40 +45.20 128.20 1930 ---- ---- ---- ---- 170.50 +44.80 125.70 1935 ---- ---- ---- ---- 167.60 +44.40 123.20 1940 ---- ---- ---- ---- 164.70 +44.00 120.70 1945 ---- ---- ---- ---- 161.90 +43.60 118.30 1950 ---- ---- ---- ---- 159.20 +43.20 116.00 1955 ---- ---- ---- ---- 156.50 +42.80 113.70 1960 ---- ---- ---- ---- 153.80 +42.40 111.40 1965 ---- ---- ---- ---- 151.10 +41.90 109.20 1970 ---- ---- ---- ---- 148.50 +41.50 107.00 1975 ---- ---- ---- ---- 146.00 +41.10 104.90 1980 ---- ---- ---- ---- 143.50 +40.70 102.80 1985 ---- ---- ---- ---- 141.00 +40.30 100.70 1990 ---- ---- ---- ---- 138.50 +39.80 98.70 1995 ---- ---- ---- ---- 136.10 +39.30 96.80 2000 ---- ---- ---- ---- 133.80 +38.90 94.90 2005 ---- ---- ---- ---- 131.50 +38.50 93.00 2010 ---- ---- ---- ---- 129.20 +38.00 91.20 2015 ---- ---- ---- ---- 126.90 +37.50 89.40 2020 ---- ---- ---- ---- 124.80 +37.20 87.60 2025 ---- ---- ---- ---- 122.60 +36.70 85.90 2030 ---- ---- ---- ---- 120.50 +36.20 84.30 2035 ---- ---- ---- ---- 118.40 +35.80 82.60 2040 ---- ---- ---- ---- 116.40 +35.40 81.00 2045 ---- ---- ---- ---- 114.50 +35.00 79.50 2050 ---- ---- ---- ---- 112.50 +34.60 77.90 2055 ---- ---- ---- ---- 110.60 +34.10 76.50 2060 ---- ---- ---- ---- 108.80 +33.80 75.00 2065 ---- ---- ---- ---- 107.00 +33.40 73.60 2070 ---- ---- ---- ---- 105.20 +33.00 72.20 2075 ---- ---- ---- ---- 103.40 +32.60 70.80 2080 ---- ---- ---- ---- 101.70 +32.30 69.40 2085 ---- ---- ---- ---- 100.10 +32.00 68.10 2090 ---- ---- ---- ---- 98.40 +31.50 66.90 2095 ---- ---- ---- ---- 96.80 +31.20 65.60 2100 ---- ---- ---- ---- 95.30 +30.90 64.40 2105 ---- ---- ---- ---- 93.70 +30.50 63.20 2110 ---- ---- ---- ---- 92.20 +30.20 62.00 2115 ---- ---- ---- ---- 90.70 +29.80 60.90 2120 ---- ---- ---- ---- 89.30 +29.50 59.80 2125 ---- ---- ---- ---- 87.80 +29.10 58.70 2130 ---- ---- ---- ---- 86.40 +28.80 57.60 2135 ---- ---- ---- ---- 85.00 +28.40 56.60 2140 ---- ---- ---- ---- 83.70 +28.20 55.50 2145 ---- ---- ---- ---- 82.40 +27.90 54.50 2150 ---- ---- ---- ---- 81.10 +27.50 53.60 2155 ---- ---- ---- ---- 79.80 +27.20 52.60 2160 ---- ---- ---- ---- 78.50 +26.80 51.70 2165 ---- ---- ---- ---- 77.30 +26.50 50.80 2170 ---- ---- ---- ---- 76.10 +26.20 49.90 2175 ---- ---- ---- ---- 74.90 +25.90 49.00 2180 ---- ---- ---- ---- 73.80 +25.60 48.20 2190 ---- ---- ---- ---- 71.60 +25.10 46.50 2200 ---- ---- ---- ---- 69.40 +24.40 45.00 2210 ---- ---- ---- ---- 67.40 +23.90 43.50 2220 ---- ---- ---- ---- 65.40 +23.40 42.00 2225 ---- ---- ---- ---- 64.50 +23.20 41.30 2230 ---- ---- ---- ---- 63.50 +22.90 40.60 2240 ---- ---- ---- ---- 61.70 +22.40 39.30 2250 ---- ---- ---- ---- 59.90 +21.90 38.00 2260 ---- ---- ---- ---- 58.20 +21.40 36.80 2270 ---- ---- ---- ---- 56.60 +21.00 35.60 2275 ---- ---- ---- ---- 55.70 +20.70 35.00 2280 ---- ---- ---- ---- 54.90 +20.40 34.50 2300 ---- ---- ---- ---- 51.90 +19.60 32.30 2325 ---- ---- ---- ---- 48.20 +18.30 29.90 2350 ---- ---- ---- ---- 44.90 +17.20 27.70 2375 ---- ---- ---- ---- 41.90 +16.20 25.70 2400 ---- ---- ---- ---- 39.20 +15.30 23.90 2425 ---- ---- ---- ---- 36.70 +14.50 22.20 2450 ---- ---- ---- ---- 34.50 +13.80 20.70 2475 ---- ---- ---- ---- 32.40 +13.10 19.30 OMG NOV24 Micro Gold Option CALL 1450 ---- ---- ---- ---- 603.90 +59.30 544.60 1475 ---- ---- ---- ---- 578.90 +59.30 519.60 1500 ---- ---- ---- ---- 553.90 +59.30 494.60 1525 ---- ---- ---- ---- 528.90 +59.30 469.60 1550 ---- ---- ---- ---- 503.90 +59.10 444.80 1575 ---- ---- ---- ---- 479.20 +58.70 420.50 1600 ---- ---- ---- ---- 455.00 +58.40 396.60 1625 ---- ---- ---- ---- 431.20 +58.10 373.10 1640 ---- ---- ---- ---- 417.10 +57.80 359.30 1650 ---- ---- ---- ---- 407.80 +57.70 350.10 1660 ---- ---- ---- ---- 398.60 +57.50 341.10 1670 ---- ---- ---- ---- 389.40 +57.30 332.10 1675 ---- ---- ---- ---- 384.90 +57.20 327.70 1680 ---- ---- ---- ---- 380.30 +57.10 323.20 1690 ---- ---- ---- ---- 371.30 +56.80 314.50 1700 ---- ---- ---- ---- 362.40 +56.60 305.80 1710 ---- ---- ---- ---- 353.60 +56.40 297.20 1720 ---- ---- ---- ---- 344.80 +56.10 288.70 1730 ---- ---- ---- ---- 336.10 +55.80 280.30 1740 ---- ---- ---- ---- 327.60 +55.60 272.00 1745 ---- ---- ---- ---- 323.30 +55.40 267.90 1750 ---- ---- ---- ---- 319.10 +55.30 263.80 1755 ---- ---- ---- ---- 314.90 +55.10 259.80 1760 ---- ---- ---- ---- 310.70 +54.90 255.80 1765 ---- ---- ---- ---- 306.50 +54.70 251.80 1770 ---- ---- ---- ---- 302.40 +54.50 247.90 1775 ---- ---- ---- ---- 298.30 +54.30 244.00 1780 ---- ---- ---- ---- 294.20 +54.10 240.10 1785 ---- ---- ---- ---- 290.20 +53.90 236.30 1790 ---- ---- ---- ---- 286.10 +53.60 232.50 1795 ---- ---- ---- ---- 282.20 +53.50 228.70 1800 ---- ---- ---- ---- 278.20 +53.20 225.00 1805 ---- ---- ---- ---- 274.30 +53.00 221.30 1810 ---- ---- ---- ---- 270.40 +52.80 217.60 1815 ---- ---- ---- ---- 266.50 +52.50 214.00 1820 ---- ---- ---- ---- 262.70 +52.30 210.40 1825 ---- ---- ---- ---- 258.90 +52.00 206.90 1830 ---- ---- ---- ---- 255.10 +51.70 203.40 1835 ---- ---- ---- ---- 251.40 +51.50 199.90 1840 ---- ---- ---- ---- 247.70 +51.20 196.50 1845 ---- ---- ---- ---- 244.00 +50.90 193.10 1850 ---- ---- ---- ---- 240.40 +50.60 189.80 1855 ---- ---- ---- ---- 236.80 +50.30 186.50 1860 ---- ---- ---- ---- 233.20 +50.00 183.20 1865 ---- ---- ---- ---- 229.70 +49.70 180.00 1870 ---- ---- ---- ---- 226.20 +49.40 176.80 1875 ---- ---- ---- ---- 222.80 +49.10 173.70 1880 ---- ---- ---- ---- 219.40 +48.80 170.60 1885 ---- ---- ---- ---- 216.00 +48.50 167.50 1890 ---- ---- ---- ---- 212.70 +48.20 164.50 1895 ---- ---- ---- ---- 209.40 +47.90 161.50 1900 ---- ---- ---- ---- 206.10 +47.50 158.60 1905 ---- ---- ---- ---- 202.90 +47.20 155.70 1910 ---- ---- ---- ---- 199.70 +46.80 152.90 1915 ---- ---- ---- ---- 196.60 +46.50 150.10 1920 ---- ---- ---- ---- 193.50 +46.20 147.30 1925 ---- ---- ---- ---- 190.40 +45.80 144.60 1930 ---- ---- ---- ---- 187.40 +45.40 142.00 1935 ---- ---- ---- ---- 184.40 +45.00 139.40 1940 ---- ---- ---- ---- 181.50 +44.70 136.80 1945 ---- ---- ---- ---- 178.60 +44.30 134.30 1950 ---- ---- ---- ---- 175.70 +43.90 131.80 1955 ---- ---- ---- ---- 172.90 +43.60 129.30 1960 ---- ---- ---- ---- 170.20 +43.30 126.90 1965 ---- ---- ---- ---- 167.40 +42.80 124.60 1970 ---- ---- ---- ---- 164.70 +42.40 122.30 1975 ---- ---- ---- ---- 162.10 +42.10 120.00 1980 ---- ---- ---- ---- 159.50 +41.70 117.80 1985 ---- ---- ---- ---- 156.90 +41.30 115.60 1990 ---- ---- ---- ---- 154.40 +41.00 113.40 1995 ---- ---- ---- ---- 151.90 +40.60 111.30 2000 ---- ---- ---- ---- 149.50 +40.20 109.30 2005 ---- ---- ---- ---- 147.10 +39.80 107.30 2010 ---- ---- ---- ---- 144.70 +39.40 105.30 2015 ---- ---- ---- ---- 142.40 +39.00 103.40 2020 ---- ---- ---- ---- 140.10 +38.60 101.50 2025 ---- ---- ---- ---- 137.90 +38.30 99.60 2030 ---- ---- ---- ---- 135.70 +37.90 97.80 2035 ---- ---- ---- ---- 133.50 +37.50 96.00 2040 ---- ---- ---- ---- 131.40 +37.20 94.20 2045 ---- ---- ---- ---- 129.30 +36.80 92.50 2050 ---- ---- ---- ---- 127.30 +36.40 90.90 2055 ---- ---- ---- ---- 125.30 +36.10 89.20 2060 ---- ---- ---- ---- 123.30 +35.70 87.60 2065 ---- ---- ---- ---- 121.30 +35.30 86.00 2070 ---- ---- ---- ---- 119.40 +34.90 84.50 2075 ---- ---- ---- ---- 117.50 +34.50 83.00 2080 ---- ---- ---- ---- 115.70 +34.20 81.50 2085 ---- ---- ---- ---- 113.90 +33.80 80.10 2090 ---- ---- ---- ---- 112.10 +33.40 78.70 2095 ---- ---- ---- ---- 110.30 +33.00 77.30 2100 ---- ---- ---- ---- 108.60 +32.70 75.90 2105 ---- ---- ---- ---- 106.90 +32.30 74.60 2110 ---- ---- ---- ---- 105.30 +32.00 73.30 2115 ---- ---- ---- ---- 103.70 +31.70 72.00 2120 ---- ---- ---- ---- 102.10 +31.30 70.80 2125 ---- ---- ---- ---- 100.50 +30.90 69.60 2130 ---- ---- ---- ---- 99.00 +30.60 68.40 2135 ---- ---- ---- ---- 97.50 +30.30 67.20 2140 ---- ---- ---- ---- 96.00 +29.90 66.10 2145 ---- ---- ---- ---- 94.50 +29.50 65.00 2150 ---- ---- ---- ---- 93.10 +29.20 63.90 2155 ---- ---- ---- ---- 91.70 +28.90 62.80 2160 ---- ---- ---- ---- 90.40 +28.60 61.80 2165 ---- ---- ---- ---- 89.00 +28.30 60.70 2170 ---- ---- ---- ---- 87.70 +28.00 59.70 2175 ---- ---- ---- ---- 86.40 +27.60 58.80 2180 ---- ---- ---- ---- 85.20 +27.40 57.80 2185 ---- ---- ---- ---- 83.90 +27.10 56.80 2190 ---- ---- ---- ---- 82.70 +26.80 55.90 2195 ---- ---- ---- ---- 81.50 +26.50 55.00 2200 ---- ---- ---- ---- 80.30 +26.20 54.10 2210 ---- ---- ---- ---- 78.10 +25.70 52.40 2220 ---- ---- ---- ---- 75.90 +25.20 50.70 2230 ---- ---- ---- ---- 73.80 +24.70 49.10 2240 ---- ---- ---- ---- 71.70 +24.10 47.60 2250 ---- ---- ---- ---- 69.80 +23.70 46.10 2260 ---- ---- ---- ---- 67.90 +23.20 44.70 2270 ---- ---- ---- ---- 66.00 +22.70 43.30 2275 ---- ---- ---- ---- 65.10 +22.40 42.70 2280 ---- ---- ---- ---- 64.30 +22.30 42.00 2290 ---- ---- ---- ---- 62.60 +21.80 40.80 2300 ---- ---- ---- ---- 60.90 +21.30 39.60 2325 ---- ---- ---- ---- 57.00 +20.20 36.80 2350 ---- ---- ---- ---- 53.40 +19.20 34.20 2375 ---- ---- ---- ---- 50.10 +18.20 31.90 2400 ---- ---- ---- ---- 47.00 +17.30 29.70 2425 ---- ---- ---- ---- 44.10 +16.40 27.70 2450 ---- ---- ---- ---- 41.50 +15.60 25.90 2475 ---- ---- ---- ---- 39.10 +14.90 24.20 2500 ---- ---- ---- ---- 36.90 +14.20 22.70 OMG DEC24 Micro Gold Option CALL 1450 ---- ---- ---- ---- 603.90 +59.30 544.60 1475 ---- ---- ---- ---- 578.90 +59.30 519.60 1500 ---- ---- ---- ---- 553.90 +59.30 494.60 1525 ---- ---- ---- ---- 528.90 +59.20 469.70 1550 ---- ---- ---- ---- 504.00 +58.90 445.10 1575 ---- ---- ---- ---- 479.60 +58.50 421.10 1600 ---- ---- ---- ---- 455.60 +58.20 397.40 1625 ---- ---- ---- ---- 432.00 +57.80 374.20 1640 ---- ---- ---- ---- 418.00 +57.50 360.50 1650 ---- ---- ---- ---- 408.80 +57.30 351.50 1660 ---- ---- ---- ---- 399.70 +57.20 342.50 1670 ---- ---- ---- ---- 390.60 +56.90 333.70 1675 ---- ---- ---- ---- 386.10 +56.80 329.30 1680 ---- ---- ---- ---- 381.60 +56.70 324.90 1690 ---- ---- ---- ---- 372.80 +56.50 316.30 1700 ---- ---- ---- ---- 363.90 +56.20 307.70 1710 ---- ---- ---- ---- 355.20 +56.00 299.20 1720 ---- ---- ---- ---- 346.60 +55.70 290.90 1730 ---- ---- ---- ---- 338.10 +55.50 282.60 1740 ---- ---- ---- ---- 329.60 +55.10 274.50 1745 ---- ---- ---- ---- 325.40 +54.90 270.50 1750 ---- ---- ---- ---- 321.30 +54.80 266.50 1755 ---- ---- ---- ---- 317.10 +54.60 262.50 1760 ---- ---- ---- ---- 313.00 +54.40 258.60 1765 ---- ---- ---- ---- 308.90 +54.20 254.70 1770 ---- ---- ---- ---- 304.90 +54.10 250.80 1775 ---- ---- ---- ---- 300.90 +53.90 247.00 1780 ---- ---- ---- ---- 296.80 +53.60 243.20 1785 ---- ---- ---- ---- 292.90 +53.40 239.50 1790 ---- ---- ---- ---- 288.90 +53.20 235.70 1795 ---- ---- ---- ---- 285.00 +53.00 232.00 1800 ---- ---- ---- ---- 281.10 +52.70 228.40 1805 ---- ---- ---- ---- 277.30 +52.50 224.80 1810 ---- ---- ---- ---- 273.40 +52.20 221.20 1815 ---- ---- ---- ---- 269.60 +51.90 217.70 1820 ---- ---- ---- ---- 265.90 +51.80 214.10 1825 ---- ---- ---- ---- 262.20 +51.50 210.70 1830 ---- ---- ---- ---- 258.50 +51.30 207.20 1835 ---- ---- ---- ---- 254.80 +50.90 203.90 1840 ---- ---- ---- ---- 251.20 +50.70 200.50 1845 ---- ---- ---- ---- 247.60 +50.40 197.20 1850 ---- ---- ---- ---- 244.00 +50.10 193.90 1855 ---- ---- ---- ---- 240.50 +49.80 190.70 1860 ---- ---- ---- ---- 237.00 +49.50 187.50 1865 ---- ---- ---- ---- 233.50 +49.20 184.30 1870 ---- ---- ---- ---- 230.10 +48.90 181.20 1875 ---- ---- ---- ---- 226.70 +48.60 178.10 1880 ---- ---- ---- ---- 223.40 +48.30 175.10 1885 ---- ---- ---- ---- 220.10 +48.00 172.10 1890 ---- ---- ---- ---- 216.80 +47.70 169.10 1895 ---- ---- ---- ---- 213.60 +47.40 166.20 1900 ---- ---- ---- ---- 210.40 +47.10 163.30 1905 ---- ---- ---- ---- 207.20 +46.70 160.50 1910 ---- ---- ---- ---- 204.10 +46.40 157.70 1915 ---- ---- ---- ---- 201.00 +46.10 154.90 1920 ---- ---- ---- ---- 198.00 +45.80 152.20 1925 ---- ---- ---- ---- 195.00 +45.40 149.60 1930 ---- ---- ---- ---- 192.00 +45.10 146.90 1935 ---- ---- ---- ---- 189.10 +44.70 144.40 1940 ---- ---- ---- ---- 186.20 +44.40 141.80 1945 ---- ---- ---- ---- 183.30 +44.00 139.30 1950 ---- ---- ---- ---- 180.50 +43.60 136.90 1955 ---- ---- ---- ---- 177.80 +43.40 134.40 1960 ---- ---- ---- ---- 175.00 +42.90 132.10 1965 ---- ---- ---- ---- 172.30 +42.60 129.70 1970 ---- ---- ---- ---- 169.70 +42.30 127.40 1975 ---- ---- ---- ---- 167.10 +41.90 125.20 1980 ---- ---- ---- ---- 164.50 +41.50 123.00 1985 ---- ---- ---- ---- 162.00 +41.20 120.80 1990 ---- ---- ---- ---- 159.50 +40.90 118.60 1995 ---- ---- ---- ---- 157.00 +40.40 116.60 2000 ---- ---- ---- ---- 154.60 +40.10 114.50 2005 ---- ---- ---- ---- 152.20 +39.70 112.50 2010 ---- ---- ---- ---- 149.90 +39.40 110.50 2015 ---- ---- ---- ---- 147.60 +39.00 108.60 2020 ---- ---- ---- ---- 145.30 +38.60 106.70 2025 ---- ---- ---- ---- 143.10 +38.30 104.80 2030 ---- ---- ---- ---- 140.90 +37.90 103.00 2035 ---- ---- ---- ---- 138.70 +37.50 101.20 2040 ---- ---- ---- ---- 136.60 +37.20 99.40 2045 ---- ---- ---- ---- 134.50 +36.80 97.70 2050 ---- ---- ---- ---- 132.50 +36.50 96.00 2055 ---- ---- ---- ---- 130.50 +36.10 94.40 2060 ---- ---- ---- ---- 128.50 +35.70 92.80 2065 ---- ---- ---- ---- 126.50 +35.30 91.20 2070 ---- ---- ---- ---- 124.60 +34.90 89.70 2075 ---- ---- ---- ---- 122.70 +34.60 88.10 2080 ---- ---- ---- ---- 120.90 +34.30 86.60 2085 ---- ---- ---- ---- 119.10 +33.90 85.20 2090 ---- ---- ---- ---- 117.30 +33.50 83.80 2095 ---- ---- ---- ---- 115.60 +33.20 82.40 2100 ---- ---- ---- ---- 113.80 +32.80 81.00 2105 ---- ---- ---- ---- 112.20 +32.50 79.70 2110 ---- ---- ---- ---- 110.50 +32.20 78.30 2115 ---- ---- ---- ---- 108.90 +31.90 77.00 2120 ---- ---- ---- ---- 107.30 +31.50 75.80 2125 ---- ---- ---- ---- 105.70 +31.10 74.60 2130 ---- ---- ---- ---- 104.20 +30.90 73.30 2135 ---- ---- ---- ---- 102.70 +30.50 72.20 2140 ---- ---- ---- ---- 101.20 +30.20 71.00 2145 ---- ---- ---- ---- 99.70 +29.80 69.90 2150 ---- ---- ---- ---- 98.30 +29.60 68.70 2155 ---- ---- ---- ---- 96.90 +29.30 67.60 2160 ---- ---- ---- ---- 95.50 +28.90 66.60 2165 ---- ---- ---- ---- 94.20 +28.70 65.50 2170 ---- ---- ---- ---- 92.90 +28.40 64.50 2175 ---- ---- ---- ---- 91.60 +28.10 63.50 2180 ---- ---- ---- ---- 90.30 +27.80 62.50 2185 ---- ---- ---- ---- 89.00 +27.50 61.50 2190 ---- ---- ---- ---- 87.80 +27.20 60.60 2195 ---- ---- ---- ---- 86.60 +27.00 59.60 2200 ---- ---- ---- ---- 85.40 +26.70 58.70 2210 ---- ---- ---- ---- 83.10 +26.10 57.00 2220 ---- ---- ---- ---- 80.80 +25.60 55.20 2230 ---- ---- ---- ---- 78.70 +25.10 53.60 2240 ---- ---- ---- ---- 76.60 +24.60 52.00 2250 ---- ---- ---- ---- 74.60 +24.10 50.50 2260 ---- ---- ---- ---- 72.70 +23.70 49.00 2270 ---- ---- ---- ---- 70.80 +23.20 47.60 2275 ---- ---- ---- ---- 69.90 +23.00 46.90 2280 ---- ---- ---- ---- 69.00 +22.80 46.20 2290 ---- ---- ---- ---- 67.20 +22.30 44.90 2300 ---- ---- ---- ---- 65.50 +21.90 43.60 2325 ---- ---- ---- ---- 61.50 +20.80 40.70 2350 ---- ---- ---- ---- 57.80 +19.80 38.00 2375 ---- ---- ---- ---- 54.40 +18.90 35.50 2400 ---- ---- ---- ---- 51.20 +18.00 33.20 2425 ---- ---- ---- ---- 48.20 +17.10 31.10 2450 ---- ---- ---- ---- 45.50 +16.30 29.20 2475 ---- ---- ---- ---- 43.00 +15.60 27.40 2500 ---- ---- ---- ---- 40.60 +14.80 25.80 OMG JAN25 Micro Gold Option CALL 1475 ---- ---- ---- ---- 596.50 +59.30 537.20 1500 ---- ---- ---- ---- 571.50 +59.30 512.20 1525 ---- ---- ---- ---- 546.50 +58.90 487.60 1550 ---- ---- ---- ---- 521.50 +58.10 463.40 1575 ---- ---- ---- ---- 496.80 +57.00 439.80 1600 ---- ---- ---- ---- 472.60 +56.00 416.60 1625 ---- ---- ---- ---- 448.80 +54.90 393.90 1650 ---- ---- ---- ---- 425.60 +53.80 371.80 1660 ---- ---- ---- ---- 416.40 +53.40 363.00 1670 ---- ---- ---- ---- 407.30 +52.90 354.40 1675 ---- ---- ---- ---- 402.80 +52.70 350.10 1680 ---- ---- ---- ---- 398.30 +52.50 345.80 1690 ---- ---- ---- ---- 389.30 +52.00 337.30 1700 ---- ---- ---- ---- 380.50 +51.60 328.90 1710 ---- ---- ---- ---- 371.70 +51.10 320.60 1720 ---- ---- ---- ---- 363.00 +50.60 312.40 1730 ---- ---- ---- ---- 354.40 +50.10 304.30 1740 ---- ---- ---- ---- 345.80 +49.50 296.30 1750 ---- ---- ---- ---- 337.40 +49.10 288.30 1755 ---- ---- ---- ---- 333.20 +48.80 284.40 1760 ---- ---- ---- ---- 329.00 +48.50 280.50 1765 ---- ---- ---- ---- 324.80 +48.20 276.60 1770 ---- ---- ---- ---- 320.70 +48.00 272.70 1775 ---- ---- ---- ---- 316.60 +47.70 268.90 1780 ---- ---- ---- ---- 312.50 +47.40 265.10 1785 ---- ---- ---- ---- 308.50 +47.20 261.30 1790 ---- ---- ---- ---- 304.40 +46.90 257.50 1795 ---- ---- ---- ---- 300.40 +46.60 253.80 1800 ---- ---- ---- ---- 296.40 +46.30 250.10 1805 ---- ---- ---- ---- 292.40 +46.00 246.40 1810 ---- ---- ---- ---- 288.50 +45.80 242.70 1815 ---- ---- ---- ---- 284.50 +45.40 239.10 1820 ---- ---- ---- ---- 280.60 +45.20 235.40 1825 ---- ---- ---- ---- 276.80 +44.90 231.90 1830 ---- ---- ---- ---- 272.90 +44.60 228.30 1835 ---- ---- ---- ---- 269.10 +44.30 224.80 1840 ---- ---- ---- ---- 265.30 +44.00 221.30 1845 ---- ---- ---- ---- 261.50 +43.70 217.80 1850 ---- ---- ---- ---- 257.70 +43.30 214.40 1855 ---- ---- ---- ---- 254.00 +43.00 211.00 1860 ---- ---- ---- ---- 250.30 +42.70 207.60 1865 ---- ---- ---- ---- 246.70 +42.50 204.20 1870 ---- ---- ---- ---- 243.10 +42.20 200.90 1875 ---- ---- ---- ---- 239.50 +41.80 197.70 1880 ---- ---- ---- ---- 235.90 +41.50 194.40 1885 ---- ---- ---- ---- 232.40 +41.20 191.20 1890 ---- ---- ---- ---- 228.90 +40.80 188.10 1895 ---- ---- ---- ---- 225.40 +40.50 184.90 1900 ---- ---- ---- ---- 222.00 +40.10 181.90 1905 ---- ---- ---- ---- 218.60 +39.80 178.80 1910 ---- ---- ---- ---- 215.30 +39.50 175.80 1915 ---- ---- ---- ---- 212.00 +39.10 172.90 1920 ---- ---- ---- ---- 208.70 +38.80 169.90 1925 ---- ---- ---- ---- 205.50 +38.40 167.10 1930 ---- ---- ---- ---- 202.30 +38.10 164.20 1935 ---- ---- ---- ---- 199.10 +37.70 161.40 1940 ---- ---- ---- ---- 196.00 +37.40 158.60 1945 ---- ---- ---- ---- 193.00 +37.10 155.90 1950 ---- ---- ---- ---- 189.90 +36.70 153.20 1955 ---- ---- ---- ---- 186.90 +36.30 150.60 1960 ---- ---- ---- ---- 183.90 +35.90 148.00 1965 ---- ---- ---- ---- 181.00 +35.60 145.40 1970 ---- ---- ---- ---- 178.10 +35.30 142.80 1975 ---- ---- ---- ---- 175.20 +34.90 140.30 1980 ---- ---- ---- ---- 172.40 +34.60 137.80 1985 ---- ---- ---- ---- 169.60 +34.20 135.40 1990 ---- ---- ---- ---- 166.80 +33.80 133.00 1995 ---- ---- ---- ---- 164.10 +33.50 130.60 2000 ---- ---- ---- ---- 161.40 +33.10 128.30 2005 ---- ---- ---- ---- 158.70 +32.70 126.00 2010 ---- ---- ---- ---- 156.10 +32.40 123.70 2015 ---- ---- ---- ---- 153.50 +32.00 121.50 2020 ---- ---- ---- ---- 151.00 +31.70 119.30 2025 ---- ---- ---- ---- 148.50 +31.40 117.10 2030 ---- ---- ---- ---- 146.00 +31.00 115.00 2035 ---- ---- ---- ---- 143.60 +30.70 112.90 2040 ---- ---- ---- ---- 141.20 +30.30 110.90 2045 ---- ---- ---- ---- 138.80 +29.90 108.90 2050 ---- ---- ---- ---- 136.50 +29.60 106.90 2055 ---- ---- ---- ---- 134.20 +29.20 105.00 2060 ---- ---- ---- ---- 132.00 +28.90 103.10 2065 ---- ---- ---- ---- 129.80 +28.50 101.30 2070 ---- ---- ---- ---- 127.70 +28.20 99.50 2075 ---- ---- ---- ---- 125.60 +27.90 97.70 2080 ---- ---- ---- ---- 123.50 +27.50 96.00 2085 ---- ---- ---- ---- 121.50 +27.20 94.30 2090 ---- ---- ---- ---- 119.50 +26.80 92.70 2095 ---- ---- ---- ---- 117.60 +26.50 91.10 2100 ---- ---- ---- ---- 115.70 +26.10 89.60 2105 ---- ---- ---- ---- 113.90 +25.90 88.00 2110 ---- ---- ---- ---- 112.10 +25.50 86.60 2115 ---- ---- ---- ---- 110.30 +25.20 85.10 2120 ---- ---- ---- ---- 108.60 +24.90 83.70 2125 ---- ---- ---- ---- 106.90 +24.60 82.30 2130 ---- ---- ---- ---- 105.30 +24.30 81.00 2135 ---- ---- ---- ---- 103.70 +24.00 79.70 2140 ---- ---- ---- ---- 102.10 +23.70 78.40 2145 ---- ---- ---- ---- 100.60 +23.40 77.20 2150 ---- ---- ---- ---- 99.00 +23.10 75.90 2155 ---- ---- ---- ---- 97.60 +22.80 74.80 2160 ---- ---- ---- ---- 96.10 +22.50 73.60 2165 ---- ---- ---- ---- 94.70 +22.30 72.40 2170 ---- ---- ---- ---- 93.30 +22.00 71.30 2175 ---- ---- ---- ---- 91.90 +21.70 70.20 2180 ---- ---- ---- ---- 90.60 +21.40 69.20 2185 ---- ---- ---- ---- 89.30 +21.20 68.10 2190 ---- ---- ---- ---- 88.00 +20.90 67.10 2195 ---- ---- ---- ---- 86.70 +20.60 66.10 2200 ---- ---- ---- ---- 85.50 +20.40 65.10 2205 ---- ---- ---- ---- 84.30 +20.10 64.20 2210 ---- ---- ---- ---- 83.10 +19.90 63.20 2215 ---- ---- ---- ---- 81.90 +19.60 62.30 2220 ---- ---- ---- ---- 80.70 +19.30 61.40 2230 ---- ---- ---- ---- 78.50 +18.90 59.60 2240 ---- ---- ---- ---- 76.30 +18.40 57.90 2250 ---- ---- ---- ---- 74.20 +18.00 56.20 2260 ---- ---- ---- ---- 72.10 +17.50 54.60 2270 ---- ---- ---- ---- 70.20 +17.10 53.10 2275 ---- ---- ---- ---- 69.20 +16.90 52.30 2280 ---- ---- ---- ---- 68.30 +16.70 51.60 2290 ---- ---- ---- ---- 66.40 +16.30 50.10 2300 ---- ---- ---- ---- 64.70 +15.90 48.80 2310 ---- ---- ---- ---- 62.90 +15.50 47.40 2325 ---- ---- ---- ---- 60.50 +15.00 45.50 2350 ---- ---- ---- ---- 56.70 +14.10 42.60 2375 ---- ---- ---- ---- 53.20 +13.30 39.90 2400 ---- ---- ---- ---- 50.00 +12.50 37.50 2425 ---- ---- ---- ---- 47.00 +11.80 35.20 2450 ---- ---- ---- ---- 44.30 +11.10 33.20 2475 ---- ---- ---- ---- 41.80 +10.50 31.30 2500 ---- ---- ---- ---- 39.50 +10.00 29.50 OMG FEB25 Micro Gold Option CALL 1475 ---- ---- ---- ---- 596.50 +59.30 537.20 1500 ---- ---- ---- ---- 571.50 +59.20 512.30 1525 ---- ---- ---- ---- 546.50 +58.60 487.90 1550 ---- ---- ---- ---- 521.60 +57.70 463.90 1575 ---- ---- ---- ---- 497.10 +56.60 440.50 1600 ---- ---- ---- ---- 473.10 +55.60 417.50 1625 ---- ---- ---- ---- 449.50 +54.40 395.10 1650 ---- ---- ---- ---- 426.50 +53.40 373.10 1660 ---- ---- ---- ---- 417.40 +52.90 364.50 1670 ---- ---- ---- ---- 408.40 +52.50 355.90 1675 ---- ---- ---- ---- 403.90 +52.20 351.70 1680 ---- ---- ---- ---- 399.40 +52.00 347.40 1690 ---- ---- ---- ---- 390.60 +51.60 339.00 1700 ---- ---- ---- ---- 381.80 +51.10 330.70 1710 ---- ---- ---- ---- 373.10 +50.60 322.50 1720 ---- ---- ---- ---- 364.50 +50.10 314.40 1730 ---- ---- ---- ---- 356.00 +49.60 306.40 1740 ---- ---- ---- ---- 347.50 +49.10 298.40 1750 ---- ---- ---- ---- 339.10 +48.50 290.60 1755 ---- ---- ---- ---- 335.00 +48.30 286.70 1760 ---- ---- ---- ---- 330.90 +48.10 282.80 1765 ---- ---- ---- ---- 326.80 +47.80 279.00 1770 ---- ---- ---- ---- 322.70 +47.60 275.10 1775 ---- ---- ---- ---- 318.60 +47.20 271.40 1780 ---- ---- ---- ---- 314.60 +47.00 267.60 1785 ---- ---- ---- ---- 310.60 +46.80 263.80 1790 ---- ---- ---- ---- 306.60 +46.50 260.10 1795 ---- ---- ---- ---- 302.60 +46.20 256.40 1800 ---- ---- ---- ---- 298.60 +45.90 252.70 1805 ---- ---- ---- ---- 294.70 +45.60 249.10 1810 ---- ---- ---- ---- 290.80 +45.30 245.50 1815 ---- ---- ---- ---- 286.90 +45.00 241.90 1820 ---- ---- ---- ---- 283.00 +44.70 238.30 1825 ---- ---- ---- ---- 279.20 +44.50 234.70 1830 ---- ---- ---- ---- 275.40 +44.20 231.20 1835 ---- ---- ---- ---- 271.60 +43.90 227.70 1840 ---- ---- ---- ---- 267.90 +43.60 224.30 1845 ---- ---- ---- ---- 264.10 +43.30 220.80 1850 ---- ---- ---- ---- 260.40 +43.00 217.40 1855 ---- ---- ---- ---- 256.70 +42.60 214.10 1860 ---- ---- ---- ---- 253.10 +42.40 210.70 1865 ---- ---- ---- ---- 249.50 +42.10 207.40 1870 ---- ---- ---- ---- 245.90 +41.80 204.10 1875 ---- ---- ---- ---- 242.30 +41.40 200.90 1880 ---- ---- ---- ---- 238.80 +41.10 197.70 1885 ---- ---- ---- ---- 235.30 +40.80 194.50 1890 ---- ---- ---- ---- 231.90 +40.50 191.40 1895 ---- ---- ---- ---- 228.40 +40.10 188.30 1900 ---- ---- ---- ---- 225.10 +39.90 185.20 1905 ---- ---- ---- ---- 221.70 +39.50 182.20 1910 ---- ---- ---- ---- 218.40 +39.20 179.20 1915 ---- ---- ---- ---- 215.10 +38.80 176.30 1920 ---- ---- ---- ---- 211.90 +38.50 173.40 1925 ---- ---- ---- ---- 208.70 +38.20 170.50 1930 ---- ---- ---- ---- 205.50 +37.80 167.70 1935 ---- ---- ---- ---- 202.40 +37.50 164.90 1940 ---- ---- ---- ---- 199.30 +37.20 162.10 1945 ---- ---- ---- ---- 196.20 +36.80 159.40 1950 ---- ---- ---- ---- 193.20 +36.40 156.80 1955 ---- ---- ---- ---- 190.20 +36.10 154.10 1960 ---- ---- ---- ---- 187.30 +35.80 151.50 1965 ---- ---- ---- ---- 184.40 +35.40 149.00 1970 ---- ---- ---- ---- 181.50 +35.10 146.40 1975 ---- ---- ---- ---- 178.70 +34.80 143.90 1980 ---- ---- ---- ---- 175.90 +34.40 141.50 1985 ---- ---- ---- ---- 173.10 +34.00 139.10 1990 ---- ---- ---- ---- 170.40 +33.70 136.70 1995 ---- ---- ---- ---- 167.70 +33.40 134.30 2000 ---- ---- ---- ---- 165.00 +33.00 132.00 2005 ---- ---- ---- ---- 162.40 +32.60 129.80 2010 ---- ---- ---- ---- 159.80 +32.30 127.50 2015 ---- ---- ---- ---- 157.30 +32.00 125.30 2020 ---- ---- ---- ---- 154.80 +31.60 123.20 2025 ---- ---- ---- ---- 152.30 +31.30 121.00 2030 ---- ---- ---- ---- 149.90 +30.90 119.00 2035 ---- ---- ---- ---- 147.50 +30.60 116.90 2040 ---- ---- ---- ---- 145.20 +30.30 114.90 2045 ---- ---- ---- ---- 142.80 +29.90 112.90 2050 ---- ---- ---- ---- 140.60 +29.60 111.00 2055 ---- ---- ---- ---- 138.30 +29.20 109.10 2060 ---- ---- ---- ---- 136.20 +29.00 107.20 2065 ---- ---- ---- ---- 134.00 +28.60 105.40 2070 ---- ---- ---- ---- 131.90 +28.30 103.60 2075 ---- ---- ---- ---- 129.80 +27.90 101.90 2080 ---- ---- ---- ---- 127.80 +27.60 100.20 2085 ---- ---- ---- ---- 125.80 +27.30 98.50 2090 ---- ---- ---- ---- 123.80 +26.90 96.90 2095 ---- ---- ---- ---- 121.90 +26.60 95.30 2100 ---- ---- ---- ---- 120.10 +26.40 93.70 2105 ---- ---- ---- ---- 118.20 +26.00 92.20 2110 ---- ---- ---- ---- 116.40 +25.70 90.70 2115 ---- ---- ---- ---- 114.70 +25.40 89.30 2120 ---- ---- ---- ---- 113.00 +25.10 87.90 2125 ---- ---- ---- ---- 111.30 +24.80 86.50 2130 ---- ---- ---- ---- 109.60 +24.50 85.10 2135 ---- ---- ---- ---- 108.00 +24.20 83.80 2140 ---- ---- ---- ---- 106.40 +23.90 82.50 2145 ---- ---- ---- ---- 104.90 +23.70 81.20 2150 ---- ---- ---- ---- 103.30 +23.30 80.00 2155 ---- ---- ---- ---- 101.90 +23.10 78.80 2160 ---- ---- ---- ---- 100.40 +22.80 77.60 2165 ---- ---- ---- ---- 99.00 +22.50 76.50 2170 ---- ---- ---- ---- 97.60 +22.30 75.30 2175 ---- ---- ---- ---- 96.20 +22.00 74.20 2180 ---- ---- ---- ---- 94.80 +21.70 73.10 2185 ---- ---- ---- ---- 93.50 +21.40 72.10 2190 ---- ---- ---- ---- 92.20 +21.20 71.00 2195 ---- ---- ---- ---- 90.90 +20.90 70.00 2200 ---- ---- ---- ---- 89.70 +20.70 69.00 2205 ---- ---- ---- ---- 88.40 +20.40 68.00 2210 ---- ---- ---- ---- 87.20 +20.20 67.00 2215 ---- ---- ---- ---- 86.10 +20.00 66.10 2220 ---- ---- ---- ---- 84.90 +19.70 65.20 2230 ---- ---- ---- ---- 82.60 +19.20 63.40 2240 ---- ---- ---- ---- 80.40 +18.80 61.60 2250 ---- ---- ---- ---- 78.30 +18.40 59.90 2260 ---- ---- ---- ---- 76.20 +17.90 58.30 2270 ---- ---- ---- ---- 74.30 +17.50 56.80 2275 ---- ---- ---- ---- 73.30 +17.30 56.00 2280 ---- ---- ---- ---- 72.40 +17.10 55.30 2290 ---- ---- ---- ---- 70.50 +16.70 53.80 2300 ---- ---- ---- ---- 68.70 +16.30 52.40 2310 ---- ---- ---- ---- 67.00 +15.90 51.10 2325 ---- ---- ---- ---- 64.50 +15.40 49.10 2350 ---- ---- ---- ---- 60.70 +14.60 46.10 2375 ---- ---- ---- ---- 57.10 +13.70 43.40 2400 ---- ---- ---- ---- 53.90 +13.00 40.90 2425 ---- ---- ---- ---- 50.90 +12.30 38.60 2450 ---- ---- ---- ---- 48.10 +11.60 36.50 2475 ---- ---- ---- ---- 45.60 +11.10 34.50 2500 ---- ---- ---- ---- 43.20 +10.50 32.70 OMG MAR25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 587.20 +59.20 528.00 1525 ---- ---- ---- ---- 562.20 +58.70 503.50 1550 ---- ---- ---- ---- 537.30 +57.70 479.60 1575 ---- ---- ---- ---- 512.70 +56.60 456.10 1600 ---- ---- ---- ---- 488.70 +55.60 433.10 1625 ---- ---- ---- ---- 465.20 +54.60 410.60 1650 ---- ---- ---- ---- 442.10 +53.50 388.60 1675 ---- ---- ---- ---- 419.50 +52.40 367.10 1680 ---- ---- ---- ---- 415.00 +52.10 362.90 1690 ---- ---- ---- ---- 406.10 +51.60 354.50 1700 ---- ---- ---- ---- 397.40 +51.30 346.10 1710 ---- ---- ---- ---- 388.60 +50.70 337.90 1720 ---- ---- ---- ---- 380.00 +50.30 329.70 1725 ---- ---- ---- ---- 375.70 +50.00 325.70 1730 ---- ---- ---- ---- 371.50 +49.80 321.70 1740 ---- ---- ---- ---- 363.00 +49.30 313.70 1750 ---- ---- ---- ---- 354.60 +48.80 305.80 1760 ---- ---- ---- ---- 346.30 +48.30 298.00 1770 ---- ---- ---- ---- 338.10 +47.80 290.30 1775 ---- ---- ---- ---- 334.00 +47.50 286.50 1780 ---- ---- ---- ---- 329.90 +47.20 282.70 1785 ---- ---- ---- ---- 325.90 +47.00 278.90 1790 ---- ---- ---- ---- 321.90 +46.80 275.10 1795 ---- ---- ---- ---- 317.90 +46.50 271.40 1800 ---- ---- ---- ---- 313.90 +46.20 267.70 1805 ---- ---- ---- ---- 310.00 +46.00 264.00 1810 ---- ---- ---- ---- 306.10 +45.70 260.40 1815 ---- ---- ---- ---- 302.10 +45.40 256.70 1820 ---- ---- ---- ---- 298.30 +45.20 253.10 1825 ---- ---- ---- ---- 294.40 +44.90 249.50 1830 ---- ---- ---- ---- 290.60 +44.60 246.00 1835 ---- ---- ---- ---- 286.70 +44.30 242.40 1840 ---- ---- ---- ---- 283.00 +44.10 238.90 1845 ---- ---- ---- ---- 279.20 +43.80 235.40 1850 ---- ---- ---- ---- 275.40 +43.40 232.00 1855 ---- ---- ---- ---- 271.70 +43.10 228.60 1860 ---- ---- ---- ---- 268.00 +42.90 225.10 1865 ---- ---- ---- ---- 264.40 +42.60 221.80 1870 ---- ---- ---- ---- 260.70 +42.30 218.40 1875 ---- ---- ---- ---- 257.10 +42.00 215.10 1880 ---- ---- ---- ---- 253.50 +41.70 211.80 1885 ---- ---- ---- ---- 250.00 +41.40 208.60 1890 ---- ---- ---- ---- 246.40 +41.00 205.40 1895 ---- ---- ---- ---- 243.00 +40.80 202.20 1900 ---- ---- ---- ---- 239.50 +40.50 199.00 1905 ---- ---- ---- ---- 236.10 +40.20 195.90 1910 ---- ---- ---- ---- 232.70 +39.90 192.80 1915 ---- ---- ---- ---- 229.30 +39.50 189.80 1920 ---- ---- ---- ---- 226.00 +39.20 186.80 1925 ---- ---- ---- ---- 222.70 +38.90 183.80 1930 ---- ---- ---- ---- 219.40 +38.60 180.80 1935 ---- ---- ---- ---- 216.20 +38.30 177.90 1940 ---- ---- ---- ---- 213.00 +37.90 175.10 1945 ---- ---- ---- ---- 209.90 +37.60 172.30 1950 ---- ---- ---- ---- 206.80 +37.30 169.50 1955 ---- ---- ---- ---- 203.70 +37.00 166.70 1960 ---- ---- ---- ---- 200.60 +36.60 164.00 1965 ---- ---- ---- ---- 197.70 +36.30 161.40 1970 ---- ---- ---- ---- 194.70 +36.00 158.70 1975 ---- ---- ---- ---- 191.80 +35.60 156.20 1980 ---- ---- ---- ---- 188.90 +35.30 153.60 1985 ---- ---- ---- ---- 186.10 +35.00 151.10 1990 ---- ---- ---- ---- 183.30 +34.70 148.60 1995 ---- ---- ---- ---- 180.50 +34.30 146.20 2000 ---- ---- ---- ---- 177.80 +34.00 143.80 2005 ---- ---- ---- ---- 175.10 +33.60 141.50 2010 ---- ---- ---- ---- 172.40 +33.20 139.20 2015 ---- ---- ---- ---- 169.80 +32.90 136.90 2020 ---- ---- ---- ---- 167.30 +32.70 134.60 2025 ---- ---- ---- ---- 164.70 +32.30 132.40 2030 ---- ---- ---- ---- 162.20 +31.90 130.30 2035 ---- ---- ---- ---- 159.80 +31.70 128.10 2040 ---- ---- ---- ---- 157.30 +31.30 126.00 2045 ---- ---- ---- ---- 154.90 +30.90 124.00 2050 ---- ---- ---- ---- 152.60 +30.70 121.90 2055 ---- ---- ---- ---- 150.30 +30.40 119.90 2060 ---- ---- ---- ---- 148.00 +30.00 118.00 2065 ---- ---- ---- ---- 145.70 +29.60 116.10 2070 ---- ---- ---- ---- 143.50 +29.30 114.20 2075 ---- ---- ---- ---- 141.30 +29.00 112.30 2080 ---- ---- ---- ---- 139.20 +28.70 110.50 2085 ---- ---- ---- ---- 137.10 +28.40 108.70 2090 ---- ---- ---- ---- 135.00 +28.00 107.00 2095 ---- ---- ---- ---- 133.00 +27.70 105.30 2100 ---- ---- ---- ---- 131.00 +27.40 103.60 2105 ---- ---- ---- ---- 129.10 +27.20 101.90 2110 ---- ---- ---- ---- 127.10 +26.80 100.30 2115 ---- ---- ---- ---- 125.30 +26.60 98.70 2120 ---- ---- ---- ---- 123.40 +26.20 97.20 2125 ---- ---- ---- ---- 121.60 +25.90 95.70 2130 ---- ---- ---- ---- 119.80 +25.60 94.20 2135 ---- ---- ---- ---- 118.10 +25.30 92.80 2140 ---- ---- ---- ---- 116.40 +25.00 91.40 2145 ---- ---- ---- ---- 114.70 +24.70 90.00 2150 ---- ---- ---- ---- 113.10 +24.50 88.60 2155 ---- ---- ---- ---- 111.50 +24.20 87.30 2160 ---- ---- ---- ---- 109.90 +23.90 86.00 2165 ---- ---- ---- ---- 108.40 +23.70 84.70 2170 ---- ---- ---- ---- 106.80 +23.30 83.50 2175 ---- ---- ---- ---- 105.40 +23.10 82.30 2180 ---- ---- ---- ---- 103.90 +22.80 81.10 2185 ---- ---- ---- ---- 102.50 +22.60 79.90 2190 ---- ---- ---- ---- 101.10 +22.30 78.80 2195 ---- ---- ---- ---- 99.70 +22.10 77.60 2200 ---- ---- ---- ---- 98.30 +21.80 76.50 2205 ---- ---- ---- ---- 97.00 +21.60 75.40 2210 ---- ---- ---- ---- 95.70 +21.30 74.40 2215 ---- ---- ---- ---- 94.40 +21.10 73.30 2220 ---- ---- ---- ---- 93.10 +20.80 72.30 2225 ---- ---- ---- ---- 91.90 +20.60 71.30 2230 ---- ---- ---- ---- 90.60 +20.30 70.30 2240 ---- ---- ---- ---- 88.30 +19.90 68.40 2250 ---- ---- ---- ---- 85.90 +19.40 66.50 2260 ---- ---- ---- ---- 83.70 +19.00 64.70 2270 ---- ---- ---- ---- 81.50 +18.50 63.00 2275 ---- ---- ---- ---- 80.40 +18.30 62.10 2280 ---- ---- ---- ---- 79.40 +18.10 61.30 2290 ---- ---- ---- ---- 77.40 +17.70 59.70 2300 ---- ---- ---- ---- 75.40 +17.30 58.10 2310 ---- ---- ---- ---- 73.50 +16.90 56.60 2320 ---- ---- ---- ---- 71.60 +16.50 55.10 2325 ---- ---- ---- ---- 70.70 +16.30 54.40 2330 ---- ---- ---- ---- 69.80 +16.10 53.70 2350 ---- ---- ---- ---- 66.40 +15.50 50.90 2375 ---- ---- ---- ---- 62.40 +14.60 47.80 2400 ---- ---- ---- ---- 58.70 +13.80 44.90 2425 ---- ---- ---- ---- 55.20 +13.00 42.20 2450 ---- ---- ---- ---- 52.10 +12.40 39.70 2475 ---- ---- ---- ---- 49.20 +11.70 37.50 2500 ---- ---- ---- ---- 46.50 +11.10 35.40 2525 ---- ---- ---- ---- 43.90 +10.50 33.40 OMG APR25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 587.20 +59.20 528.00 1525 ---- ---- ---- ---- 562.20 +58.50 503.70 1550 ---- ---- ---- ---- 537.30 +57.50 479.80 1575 ---- ---- ---- ---- 512.90 +56.50 456.40 1600 ---- ---- ---- ---- 488.90 +55.30 433.60 1625 ---- ---- ---- ---- 465.50 +54.30 411.20 1650 ---- ---- ---- ---- 442.60 +53.30 389.30 1675 ---- ---- ---- ---- 420.10 +52.10 368.00 1680 ---- ---- ---- ---- 415.70 +51.90 363.80 1690 ---- ---- ---- ---- 406.80 +51.40 355.40 1700 ---- ---- ---- ---- 398.10 +50.90 347.20 1710 ---- ---- ---- ---- 389.50 +50.50 339.00 1720 ---- ---- ---- ---- 380.90 +50.00 330.90 1725 ---- ---- ---- ---- 376.60 +49.70 326.90 1730 ---- ---- ---- ---- 372.40 +49.50 322.90 1740 ---- ---- ---- ---- 364.00 +49.00 315.00 1750 ---- ---- ---- ---- 355.70 +48.60 307.10 1760 ---- ---- ---- ---- 347.40 +48.00 299.40 1770 ---- ---- ---- ---- 339.30 +47.50 291.80 1775 ---- ---- ---- ---- 335.20 +47.20 288.00 1780 ---- ---- ---- ---- 331.20 +47.00 284.20 1785 ---- ---- ---- ---- 327.20 +46.70 280.50 1790 ---- ---- ---- ---- 323.20 +46.50 276.70 1795 ---- ---- ---- ---- 319.30 +46.30 273.00 1800 ---- ---- ---- ---- 315.30 +45.90 269.40 1805 ---- ---- ---- ---- 311.40 +45.70 265.70 1810 ---- ---- ---- ---- 307.50 +45.40 262.10 1815 ---- ---- ---- ---- 303.70 +45.20 258.50 1820 ---- ---- ---- ---- 299.80 +44.90 254.90 1825 ---- ---- ---- ---- 296.00 +44.60 251.40 1830 ---- ---- ---- ---- 292.20 +44.30 247.90 1835 ---- ---- ---- ---- 288.40 +44.10 244.30 1840 ---- ---- ---- ---- 284.60 +43.70 240.90 1845 ---- ---- ---- ---- 280.90 +43.50 237.40 1850 ---- ---- ---- ---- 277.20 +43.20 234.00 1855 ---- ---- ---- ---- 273.50 +42.90 230.60 1860 ---- ---- ---- ---- 269.80 +42.60 227.20 1865 ---- ---- ---- ---- 266.20 +42.30 223.90 1870 ---- ---- ---- ---- 262.60 +42.00 220.60 1875 ---- ---- ---- ---- 259.00 +41.70 217.30 1880 ---- ---- ---- ---- 255.50 +41.50 214.00 1885 ---- ---- ---- ---- 251.90 +41.10 210.80 1890 ---- ---- ---- ---- 248.40 +40.80 207.60 1895 ---- ---- ---- ---- 245.00 +40.60 204.40 1900 ---- ---- ---- ---- 241.50 +40.20 201.30 1905 ---- ---- ---- ---- 238.10 +39.90 198.20 1910 ---- ---- ---- ---- 234.80 +39.70 195.10 1915 ---- ---- ---- ---- 231.40 +39.30 192.10 1920 ---- ---- ---- ---- 228.10 +39.00 189.10 1925 ---- ---- ---- ---- 224.80 +38.70 186.10 1930 ---- ---- ---- ---- 221.60 +38.40 183.20 1935 ---- ---- ---- ---- 218.40 +38.10 180.30 1940 ---- ---- ---- ---- 215.20 +37.70 177.50 1945 ---- ---- ---- ---- 212.10 +37.50 174.60 1950 ---- ---- ---- ---- 209.00 +37.10 171.90 1955 ---- ---- ---- ---- 205.90 +36.80 169.10 1960 ---- ---- ---- ---- 202.90 +36.50 166.40 1965 ---- ---- ---- ---- 199.90 +36.10 163.80 1970 ---- ---- ---- ---- 196.90 +35.80 161.10 1975 ---- ---- ---- ---- 194.00 +35.40 158.60 1980 ---- ---- ---- ---- 191.20 +35.20 156.00 1985 ---- ---- ---- ---- 188.40 +34.90 153.50 1990 ---- ---- ---- ---- 185.60 +34.50 151.10 1995 ---- ---- ---- ---- 182.80 +34.20 148.60 2000 ---- ---- ---- ---- 180.10 +33.80 146.30 2005 ---- ---- ---- ---- 177.50 +33.60 143.90 2010 ---- ---- ---- ---- 174.80 +33.10 141.70 2015 ---- ---- ---- ---- 172.30 +32.90 139.40 2020 ---- ---- ---- ---- 169.70 +32.50 137.20 2025 ---- ---- ---- ---- 167.20 +32.20 135.00 2030 ---- ---- ---- ---- 164.70 +31.90 132.80 2035 ---- ---- ---- ---- 162.30 +31.60 130.70 2040 ---- ---- ---- ---- 159.90 +31.30 128.60 2045 ---- ---- ---- ---- 157.50 +30.90 126.60 2050 ---- ---- ---- ---- 155.20 +30.60 124.60 2055 ---- ---- ---- ---- 152.80 +30.20 122.60 2060 ---- ---- ---- ---- 150.60 +30.00 120.60 2065 ---- ---- ---- ---- 148.30 +29.60 118.70 2070 ---- ---- ---- ---- 146.10 +29.30 116.80 2075 ---- ---- ---- ---- 144.00 +29.00 115.00 2080 ---- ---- ---- ---- 141.90 +28.80 113.10 2085 ---- ---- ---- ---- 139.80 +28.40 111.40 2090 ---- ---- ---- ---- 137.70 +28.10 109.60 2095 ---- ---- ---- ---- 135.70 +27.80 107.90 2100 ---- ---- ---- ---- 133.70 +27.50 106.20 2105 ---- ---- ---- ---- 131.80 +27.20 104.60 2110 ---- ---- ---- ---- 129.80 +26.80 103.00 2115 ---- ---- ---- ---- 128.00 +26.60 101.40 2120 ---- ---- ---- ---- 126.10 +26.20 99.90 2125 ---- ---- ---- ---- 124.30 +26.00 98.30 2130 ---- ---- ---- ---- 122.60 +25.70 96.90 2135 ---- ---- ---- ---- 120.80 +25.40 95.40 2140 ---- ---- ---- ---- 119.10 +25.10 94.00 2145 ---- ---- ---- ---- 117.50 +24.90 92.60 2150 ---- ---- ---- ---- 115.80 +24.50 91.30 2155 ---- ---- ---- ---- 114.20 +24.30 89.90 2160 ---- ---- ---- ---- 112.70 +24.10 88.60 2165 ---- ---- ---- ---- 111.10 +23.70 87.40 2170 ---- ---- ---- ---- 109.60 +23.50 86.10 2175 ---- ---- ---- ---- 108.10 +23.20 84.90 2180 ---- ---- ---- ---- 106.70 +23.00 83.70 2185 ---- ---- ---- ---- 105.20 +22.70 82.50 2190 ---- ---- ---- ---- 103.80 +22.40 81.40 2195 ---- ---- ---- ---- 102.50 +22.20 80.30 2200 ---- ---- ---- ---- 101.10 +21.90 79.20 2205 ---- ---- ---- ---- 99.80 +21.70 78.10 2210 ---- ---- ---- ---- 98.50 +21.50 77.00 2215 ---- ---- ---- ---- 97.20 +21.20 76.00 2220 ---- ---- ---- ---- 95.90 +21.00 74.90 2225 ---- ---- ---- ---- 94.70 +20.80 73.90 2230 ---- ---- ---- ---- 93.50 +20.60 72.90 2240 ---- ---- ---- ---- 91.10 +20.10 71.00 2250 ---- ---- ---- ---- 88.70 +19.60 69.10 2260 ---- ---- ---- ---- 86.50 +19.20 67.30 2270 ---- ---- ---- ---- 84.30 +18.70 65.60 2275 ---- ---- ---- ---- 83.30 +18.60 64.70 2280 ---- ---- ---- ---- 82.20 +18.30 63.90 2290 ---- ---- ---- ---- 80.20 +18.00 62.20 2300 ---- ---- ---- ---- 78.20 +17.60 60.60 2310 ---- ---- ---- ---- 76.20 +17.10 59.10 2320 ---- ---- ---- ---- 74.40 +16.80 57.60 2325 ---- ---- ---- ---- 73.50 +16.60 56.90 2330 ---- ---- ---- ---- 72.60 +16.40 56.20 2350 ---- ---- ---- ---- 69.10 +15.70 53.40 2375 ---- ---- ---- ---- 65.10 +14.90 50.20 2400 ---- ---- ---- ---- 61.40 +14.10 47.30 2425 ---- ---- ---- ---- 57.90 +13.30 44.60 2450 ---- ---- ---- ---- 54.70 +12.60 42.10 2475 ---- ---- ---- ---- 51.80 +12.10 39.70 2500 ---- ---- ---- ---- 49.00 +11.40 37.60 2525 ---- ---- ---- ---- 46.50 +10.90 35.60 OMG MAY25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 602.90 +59.30 543.60 1525 ---- ---- ---- ---- 577.90 +59.30 518.60 1550 ---- ---- ---- ---- 552.90 +59.10 493.80 1575 ---- ---- ---- ---- 527.90 +58.20 469.70 1600 ---- ---- ---- ---- 503.20 +57.00 446.20 1625 ---- ---- ---- ---- 479.10 +55.80 423.30 1650 ---- ---- ---- ---- 455.60 +54.50 401.10 1675 ---- ---- ---- ---- 432.70 +53.30 379.40 1690 ---- ---- ---- ---- 419.20 +52.50 366.70 1700 ---- ---- ---- ---- 410.30 +52.00 358.30 1710 ---- ---- ---- ---- 401.60 +51.60 350.00 1720 ---- ---- ---- ---- 392.90 +51.00 341.90 1725 ---- ---- ---- ---- 388.60 +50.80 337.80 1730 ---- ---- ---- ---- 384.30 +50.50 333.80 1740 ---- ---- ---- ---- 375.90 +50.00 325.90 1750 ---- ---- ---- ---- 367.50 +49.50 318.00 1760 ---- ---- ---- ---- 359.20 +49.00 310.20 1770 ---- ---- ---- ---- 351.00 +48.40 302.60 1780 ---- ---- ---- ---- 342.90 +47.90 295.00 1790 ---- ---- ---- ---- 334.90 +47.30 287.60 1795 ---- ---- ---- ---- 330.90 +47.00 283.90 1800 ---- ---- ---- ---- 327.00 +46.80 280.20 1805 ---- ---- ---- ---- 323.10 +46.50 276.60 1810 ---- ---- ---- ---- 319.20 +46.20 273.00 1815 ---- ---- ---- ---- 315.40 +46.00 269.40 1820 ---- ---- ---- ---- 311.50 +45.70 265.80 1825 ---- ---- ---- ---- 307.70 +45.40 262.30 1830 ---- ---- ---- ---- 303.90 +45.10 258.80 1835 ---- ---- ---- ---- 300.10 +44.80 255.30 1840 ---- ---- ---- ---- 296.40 +44.50 251.90 1845 ---- ---- ---- ---- 292.70 +44.30 248.40 1850 ---- ---- ---- ---- 289.00 +44.00 245.00 1855 ---- ---- ---- ---- 285.30 +43.60 241.70 1860 ---- ---- ---- ---- 281.70 +43.40 238.30 1865 ---- ---- ---- ---- 278.10 +43.10 235.00 1870 ---- ---- ---- ---- 274.50 +42.80 231.70 1875 ---- ---- ---- ---- 271.00 +42.60 228.40 1880 ---- ---- ---- ---- 267.40 +42.20 225.20 1885 ---- ---- ---- ---- 263.90 +41.90 222.00 1890 ---- ---- ---- ---- 260.40 +41.60 218.80 1895 ---- ---- ---- ---- 257.00 +41.30 215.70 1900 ---- ---- ---- ---- 253.50 +41.00 212.50 1905 ---- ---- ---- ---- 250.10 +40.70 209.40 1910 ---- ---- ---- ---- 246.80 +40.40 206.40 1915 ---- ---- ---- ---- 243.40 +40.10 203.30 1920 ---- ---- ---- ---- 240.10 +39.80 200.30 1925 ---- ---- ---- ---- 236.80 +39.50 197.30 1930 ---- ---- ---- ---- 233.50 +39.20 194.30 1935 ---- ---- ---- ---- 230.30 +38.90 191.40 1940 ---- ---- ---- ---- 227.10 +38.60 188.50 1945 ---- ---- ---- ---- 223.90 +38.30 185.60 1950 ---- ---- ---- ---- 220.70 +37.90 182.80 1955 ---- ---- ---- ---- 217.60 +37.60 180.00 1960 ---- ---- ---- ---- 214.50 +37.30 177.20 1965 ---- ---- ---- ---- 211.40 +37.00 174.40 1970 ---- ---- ---- ---- 208.40 +36.70 171.70 1975 ---- ---- ---- ---- 205.40 +36.40 169.00 1980 ---- ---- ---- ---- 202.40 +36.00 166.40 1985 ---- ---- ---- ---- 199.50 +35.70 163.80 1990 ---- ---- ---- ---- 196.70 +35.40 161.30 1995 ---- ---- ---- ---- 193.80 +35.10 158.70 2000 ---- ---- ---- ---- 191.00 +34.70 156.30 2005 ---- ---- ---- ---- 188.30 +34.50 153.80 2010 ---- ---- ---- ---- 185.60 +34.10 151.50 2015 ---- ---- ---- ---- 182.90 +33.80 149.10 2020 ---- ---- ---- ---- 180.30 +33.50 146.80 2025 ---- ---- ---- ---- 177.70 +33.20 144.50 2030 ---- ---- ---- ---- 175.10 +32.80 142.30 2035 ---- ---- ---- ---- 172.60 +32.50 140.10 2040 ---- ---- ---- ---- 170.10 +32.20 137.90 2045 ---- ---- ---- ---- 167.60 +31.80 135.80 2050 ---- ---- ---- ---- 165.20 +31.50 133.70 2055 ---- ---- ---- ---- 162.80 +31.20 131.60 2060 ---- ---- ---- ---- 160.50 +30.90 129.60 2065 ---- ---- ---- ---- 158.20 +30.60 127.60 2070 ---- ---- ---- ---- 155.90 +30.30 125.60 2075 ---- ---- ---- ---- 153.60 +29.90 123.70 2080 ---- ---- ---- ---- 151.40 +29.60 121.80 2085 ---- ---- ---- ---- 149.30 +29.40 119.90 2090 ---- ---- ---- ---- 147.10 +29.00 118.10 2095 ---- ---- ---- ---- 145.00 +28.70 116.30 2100 ---- ---- ---- ---- 143.00 +28.50 114.50 2105 ---- ---- ---- ---- 140.90 +28.10 112.80 2110 ---- ---- ---- ---- 139.00 +27.90 111.10 2115 ---- ---- ---- ---- 137.00 +27.60 109.40 2120 ---- ---- ---- ---- 135.10 +27.30 107.80 2125 ---- ---- ---- ---- 133.20 +27.00 106.20 2130 ---- ---- ---- ---- 131.30 +26.60 104.70 2135 ---- ---- ---- ---- 129.50 +26.40 103.10 2140 ---- ---- ---- ---- 127.80 +26.20 101.60 2145 ---- ---- ---- ---- 126.00 +25.80 100.20 2150 ---- ---- ---- ---- 124.30 +25.60 98.70 2155 ---- ---- ---- ---- 122.60 +25.30 97.30 2160 ---- ---- ---- ---- 121.00 +25.00 96.00 2165 ---- ---- ---- ---- 119.30 +24.70 94.60 2170 ---- ---- ---- ---- 117.80 +24.50 93.30 2175 ---- ---- ---- ---- 116.20 +24.20 92.00 2180 ---- ---- ---- ---- 114.70 +23.90 90.80 2185 ---- ---- ---- ---- 113.20 +23.70 89.50 2190 ---- ---- ---- ---- 111.70 +23.40 88.30 2195 ---- ---- ---- ---- 110.30 +23.20 87.10 2200 ---- ---- ---- ---- 108.90 +22.90 86.00 2205 ---- ---- ---- ---- 107.50 +22.70 84.80 2210 ---- ---- ---- ---- 106.10 +22.40 83.70 2215 ---- ---- ---- ---- 104.80 +22.20 82.60 2220 ---- ---- ---- ---- 103.50 +22.00 81.50 2225 ---- ---- ---- ---- 102.20 +21.70 80.50 2230 ---- ---- ---- ---- 100.90 +21.40 79.50 2235 ---- ---- ---- ---- 99.70 +21.30 78.40 2240 ---- ---- ---- ---- 98.50 +21.00 77.50 2245 ---- ---- ---- ---- 97.30 +20.80 76.50 2250 ---- ---- ---- ---- 96.10 +20.60 75.50 2260 ---- ---- ---- ---- 93.80 +20.10 73.70 2270 ---- ---- ---- ---- 91.60 +19.70 71.90 2280 ---- ---- ---- ---- 89.50 +19.30 70.20 2290 ---- ---- ---- ---- 87.40 +18.90 68.50 2300 ---- ---- ---- ---- 85.40 +18.50 66.90 2310 ---- ---- ---- ---- 83.50 +18.10 65.40 2320 ---- ---- ---- ---- 81.70 +17.80 63.90 2325 ---- ---- ---- ---- 80.80 +17.60 63.20 2330 ---- ---- ---- ---- 79.90 +17.40 62.50 2340 ---- ---- ---- ---- 78.10 +17.00 61.10 2350 ---- ---- ---- ---- 76.40 +16.70 59.70 2375 ---- ---- ---- ---- 72.40 +15.80 56.60 2400 ---- ---- ---- ---- 68.70 +15.10 53.60 2425 ---- ---- ---- ---- 65.30 +14.40 50.90 2450 ---- ---- ---- ---- 62.10 +13.70 48.40 2475 ---- ---- ---- ---- 59.20 +13.10 46.10 2500 ---- ---- ---- ---- 56.50 +12.50 44.00 2525 ---- ---- ---- ---- 53.90 +11.90 42.00 OMG JUN25 Micro Gold Option CALL 1500 ---- ---- ---- ---- 602.90 +59.10 543.80 1525 ---- ---- ---- ---- 577.90 +58.40 519.50 1550 ---- ---- ---- ---- 553.00 +57.30 495.70 1575 ---- ---- ---- ---- 528.70 +56.30 472.40 1600 ---- ---- ---- ---- 504.80 +55.20 449.60 1625 ---- ---- ---- ---- 481.50 +54.20 427.30 1650 ---- ---- ---- ---- 458.60 +53.10 405.50 1675 ---- ---- ---- ---- 436.20 +52.00 384.20 1690 ---- ---- ---- ---- 422.90 +51.30 371.60 1700 ---- ---- ---- ---- 414.20 +50.90 363.30 1710 ---- ---- ---- ---- 405.50 +50.40 355.10 1720 ---- ---- ---- ---- 396.90 +49.90 347.00 1725 ---- ---- ---- ---- 392.70 +49.80 342.90 1730 ---- ---- ---- ---- 388.40 +49.50 338.90 1740 ---- ---- ---- ---- 380.00 +49.10 330.90 1750 ---- ---- ---- ---- 371.60 +48.60 323.00 1760 ---- ---- ---- ---- 363.30 +48.10 315.20 1770 ---- ---- ---- ---- 355.10 +47.70 307.40 1780 ---- ---- ---- ---- 346.90 +47.20 299.70 1790 ---- ---- ---- ---- 338.80 +46.70 292.10 1795 ---- ---- ---- ---- 334.80 +46.40 288.40 1800 ---- ---- ---- ---- 330.80 +46.20 284.60 1805 ---- ---- ---- ---- 326.80 +45.90 280.90 1810 ---- ---- ---- ---- 322.90 +45.70 277.20 1815 ---- ---- ---- ---- 318.90 +45.40 273.50 1820 ---- ---- ---- ---- 315.00 +45.10 269.90 1825 ---- ---- ---- ---- 311.20 +44.90 266.30 1830 ---- ---- ---- ---- 307.30 +44.60 262.70 1835 ---- ---- ---- ---- 303.50 +44.40 259.10 1840 ---- ---- ---- ---- 299.70 +44.10 255.60 1845 ---- ---- ---- ---- 295.90 +43.80 252.10 1850 ---- ---- ---- ---- 292.20 +43.60 248.60 1855 ---- ---- ---- ---- 288.50 +43.30 245.20 1860 ---- ---- ---- ---- 284.80 +43.00 241.80 1865 ---- ---- ---- ---- 281.10 +42.70 238.40 1870 ---- ---- ---- ---- 277.50 +42.50 235.00 1875 ---- ---- ---- ---- 273.90 +42.20 231.70 1880 ---- ---- ---- ---- 270.30 +41.90 228.40 1885 ---- ---- ---- ---- 266.80 +41.60 225.20 1890 ---- ---- ---- ---- 263.30 +41.30 222.00 1895 ---- ---- ---- ---- 259.80 +41.00 218.80 1900 ---- ---- ---- ---- 256.40 +40.70 215.70 1905 ---- ---- ---- ---- 253.00 +40.50 212.50 1910 ---- ---- ---- ---- 249.60 +40.10 209.50 1915 ---- ---- ---- ---- 246.30 +39.90 206.40 1920 ---- ---- ---- ---- 242.90 +39.50 203.40 1925 ---- ---- ---- ---- 239.70 +39.30 200.40 1930 ---- ---- ---- ---- 236.40 +38.90 197.50 1935 ---- ---- ---- ---- 233.20 +38.60 194.60 1940 ---- ---- ---- ---- 230.00 +38.30 191.70 1945 ---- ---- ---- ---- 226.90 +38.00 188.90 1950 ---- ---- ---- ---- 223.80 +37.70 186.10 1955 ---- ---- ---- ---- 220.70 +37.40 183.30 1960 ---- ---- ---- ---- 217.70 +37.10 180.60 1965 ---- ---- ---- ---- 214.70 +36.80 177.90 1970 ---- ---- ---- ---- 211.70 +36.50 175.20 1975 ---- ---- ---- ---- 208.80 +36.20 172.60 1980 ---- ---- ---- ---- 205.90 +35.90 170.00 1985 ---- ---- ---- ---- 203.00 +35.50 167.50 1990 ---- ---- ---- ---- 200.20 +35.20 165.00 1995 ---- ---- ---- ---- 197.40 +34.90 162.50 2000 ---- ---- ---- ---- 194.60 +34.60 160.00 2005 ---- ---- ---- ---- 191.90 +34.30 157.60 2010 ---- ---- ---- ---- 189.20 +34.00 155.20 2015 ---- ---- ---- ---- 186.60 +33.70 152.90 2020 ---- ---- ---- ---- 184.00 +33.40 150.60 2025 ---- ---- ---- ---- 181.40 +33.10 148.30 2030 ---- ---- ---- ---- 178.80 +32.70 146.10 2035 ---- ---- ---- ---- 176.30 +32.40 143.90 2040 ---- ---- ---- ---- 173.80 +32.10 141.70 2045 ---- ---- ---- ---- 171.40 +31.80 139.60 2050 ---- ---- ---- ---- 169.00 +31.50 137.50 2055 ---- ---- ---- ---- 166.60 +31.20 135.40 2060 ---- ---- ---- ---- 164.30 +30.90 133.40 2065 ---- ---- ---- ---- 162.00 +30.60 131.40 2070 ---- ---- ---- ---- 159.70 +30.30 129.40 2075 ---- ---- ---- ---- 157.40 +29.90 127.50 2080 ---- ---- ---- ---- 155.20 +29.70 125.50 2085 ---- ---- ---- ---- 153.10 +29.40 123.70 2090 ---- ---- ---- ---- 150.90 +29.10 121.80 2095 ---- ---- ---- ---- 148.80 +28.80 120.00 2100 ---- ---- ---- ---- 146.70 +28.50 118.20 2105 ---- ---- ---- ---- 144.70 +28.20 116.50 2110 ---- ---- ---- ---- 142.70 +27.90 114.80 2115 ---- ---- ---- ---- 140.70 +27.60 113.10 2120 ---- ---- ---- ---- 138.80 +27.40 111.40 2125 ---- ---- ---- ---- 136.80 +27.00 109.80 2130 ---- ---- ---- ---- 135.00 +26.80 108.20 2135 ---- ---- ---- ---- 133.10 +26.50 106.60 2140 ---- ---- ---- ---- 131.30 +26.20 105.10 2145 ---- ---- ---- ---- 129.50 +25.90 103.60 2150 ---- ---- ---- ---- 127.70 +25.60 102.10 2155 ---- ---- ---- ---- 126.00 +25.40 100.60 2160 ---- ---- ---- ---- 124.30 +25.10 99.20 2165 ---- ---- ---- ---- 122.60 +24.80 97.80 2170 ---- ---- ---- ---- 121.00 +24.60 96.40 2175 ---- ---- ---- ---- 119.40 +24.40 95.00 2180 ---- ---- ---- ---- 117.80 +24.10 93.70 2185 ---- ---- ---- ---- 116.20 +23.80 92.40 2190 ---- ---- ---- ---- 114.70 +23.60 91.10 2195 ---- ---- ---- ---- 113.20 +23.30 89.90 2200 ---- ---- ---- ---- 111.70 +23.10 88.60 2205 ---- ---- ---- ---- 110.20 +22.80 87.40 2210 ---- ---- ---- ---- 108.80 +22.50 86.30 2215 ---- ---- ---- ---- 107.40 +22.30 85.10 2220 ---- ---- ---- ---- 106.10 +22.10 84.00 2225 ---- ---- ---- ---- 104.70 +21.80 82.90 2230 ---- ---- ---- ---- 103.40 +21.60 81.80 2235 ---- ---- ---- ---- 102.10 +21.40 80.70 2240 ---- ---- ---- ---- 100.80 +21.10 79.70 2245 ---- ---- ---- ---- 99.60 +21.00 78.60 2250 ---- ---- ---- ---- 98.30 +20.70 77.60 2260 ---- ---- ---- ---- 96.00 +20.30 75.70 2270 ---- ---- ---- ---- 93.70 +19.90 73.80 2280 ---- ---- ---- ---- 91.50 +19.50 72.00 2290 ---- ---- ---- ---- 89.30 +19.00 70.30 2300 ---- ---- ---- ---- 87.30 +18.60 68.70 2310 ---- ---- ---- ---- 85.40 +18.30 67.10 2320 ---- ---- ---- ---- 83.50 +17.90 65.60 2325 ---- ---- ---- ---- 82.60 +17.70 64.90 2330 ---- ---- ---- ---- 81.70 +17.60 64.10 2340 ---- ---- ---- ---- 79.90 +17.20 62.70 2350 ---- ---- ---- ---- 78.20 +16.80 61.40 2375 ---- ---- ---- ---- 74.30 +16.10 58.20 2400 ---- ---- ---- ---- 70.60 +15.30 55.30 2425 ---- ---- ---- ---- 67.20 +14.60 52.60 2450 ---- ---- ---- ---- 64.00 +13.90 50.10 2475 ---- ---- ---- ---- 60.90 +13.30 47.60 2500 ---- ---- ---- ---- 57.90 +12.70 45.20 2525 ---- ---- ---- ---- 55.00 +12.00 43.00 TOTAL EST.VOL VOLUME OPEN INT OMG NOV23 Micro Gold Option PUT 1350 ---- ---- ---- ---- .10 .00 .10 1375 ---- ---- ---- ---- .10 .00 .10 1400 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 1450 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 1500 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 1530 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 1560 ---- ---- ---- ---- .10 .00 .10 1570 ---- ---- ---- ---- .10 .00 .10 1575 ---- ---- ---- ---- .20 +.10 .10 1580 ---- ---- ---- ---- .20 +.10 .10 1590 ---- ---- ---- ---- .20 +.10 .10 1600 ---- ---- ---- ---- .20 +.10 .10 1610 ---- ---- ---- ---- .20 +.10 .10 1620 ---- ---- ---- ---- .20 +.10 .10 1630 ---- ---- ---- ---- .20 +.10 .10 1635 ---- ---- ---- ---- .20 +.10 .10 1640 ---- ---- ---- ---- .20 +.10 .10 1645 ---- ---- ---- ---- .20 +.10 .10 1650 ---- ---- ---- ---- .20 +.10 .10 1655 ---- ---- ---- ---- .20 +.10 .10 1660 ---- ---- ---- ---- .20 +.10 .10 1665 ---- ---- ---- ---- .20 +.10 .10 1670 ---- ---- ---- ---- .30 +.20 .10 1675 ---- ---- ---- ---- .30 +.20 .10 1680 ---- ---- ---- ---- .30 +.10 .20 1685 ---- ---- ---- ---- .30 +.10 .20 1690 ---- ---- ---- ---- .30 +.10 .20 1695 ---- ---- ---- ---- .30 +.10 .20 1700 ---- ---- ---- ---- .30 +.10 .20 1705 ---- ---- ---- ---- .30 +.10 .20 1710 ---- ---- ---- ---- .30 .00 .30 1715 ---- ---- ---- ---- .30 .00 .30 1720 ---- ---- ---- ---- .40 +.10 .30 1725 ---- ---- ---- ---- .40 +.10 .30 1730 ---- ---- ---- ---- .40 +.10 .30 1735 ---- ---- ---- ---- .40 +.10 .30 1740 ---- ---- ---- ---- .40 +.10 .30 1745 ---- .40B ---- .40B .40 +.10 .30 1750 ---- ---- ---- ---- .50 +.10 .40 1755 ---- ---- ---- ---- .50 +.10 .40 1760 ---- ---- .40A .40A .50 .00 .50 1765 ---- ---- ---- ---- .50 .00 .50 1770 ---- ---- .50A .50A .60 .00 .60 1775 ---- ---- .50A .50A .60 .00 .60 1780 ---- ---- .60A .60A .60 -.10 .70 1785 ---- ---- .60A .60A .70 -.10 .80 1790 ---- ---- .60A .60A .70 -.20 .90 1795 ---- ---- .70A .70A .80 -.20 1.00 1800 ---- ---- .70A .70A .80 -.40 1.20 1805 ---- ---- .80A .80A .90 -.50 1.40 1810 ---- ---- .80A .80A 1.00 -.60 1.60 1815 ---- ---- .90A .90A 1.10 -.80 1.90 1820 ---- ---- 1.00A 1.00A 1.20 -1.00 2.20 1825 ---- ---- 1.10A 1.10A 1.30 -1.30 2.60 1830 ---- ---- 1.20A 1.20A 1.50 -1.50 3.00 1835 ---- ---- 1.40A 1.40A 1.60 -2.00 3.60 1840 ---- ---- 1.60A 1.60A 1.80 -2.50 4.30 1845 ---- ---- 1.80A 1.80A 2.10 -3.00 5.10 1850 ---- ---- 2.00A 2.00A 2.30 -3.70 6.00 1855 ---- ---- 2.40A 2.40A 2.60 -4.50 7.10 1860 ---- ---- 2.70A 2.70A 3.00 -5.50 8.50 1865 ---- ---- 3.10A 3.10A 3.40 -6.60 10.00 1870 ---- ---- 3.60A 3.60A 3.90 -7.90 11.80 1875 ---- ---- 4.20A 4.20A 4.40 -9.40 13.80 1880 ---- ---- 5.00A 5.00A 5.10 -11.00 16.10 1885 ---- ---- 5.80A 5.80A 5.80 -12.80 18.60 1890 ---- ---- 6.60A 6.60A 6.70 -14.70 21.40 1895 ---- ---- 7.60A 7.60A 7.70 -16.60 24.30 1900 ---- ---- 8.80A 8.80A 8.90 -18.70 27.60 1905 ---- ---- 10.10A 10.10A 10.20 -20.80 31.00 1910 ---- ---- 11.50A 11.50A 11.70 -23.00 34.70 1915 ---- ---- 13.20A 13.20A 13.40 -25.10 38.50 1920 ---- ---- 15.00A 15.00A 15.20 -27.30 42.50 1925 ---- ---- 17.00A 17.00A 17.30 -29.40 46.70 1930 ---- ---- 19.20A 19.20A 19.50 -31.50 51.00 1935 ---- ---- 21.60A 21.60A 21.90 -33.50 55.40 1940 ---- ---- 24.20A 24.20A 24.50 -35.40 59.90 1945 ---- ---- ---- ---- 27.30 -37.10 64.40 1950 ---- ---- ---- ---- 30.20 -38.90 69.10 1955 ---- ---- ---- ---- 33.30 -40.50 73.80 1960 ---- ---- ---- ---- 36.60 -41.90 78.50 1965 ---- ---- ---- ---- 40.00 -43.30 83.30 1970 ---- ---- ---- ---- 43.50 -44.60 88.10 1975 ---- ---- ---- ---- 47.20 -45.80 93.00 1980 ---- ---- ---- ---- 50.90 -46.90 97.80 1985 ---- ---- ---- ---- 54.80 -47.90 102.70 1990 ---- ---- ---- ---- 58.80 -48.80 107.60 1995 ---- ---- ---- ---- 62.80 -49.80 112.60 2000 ---- ---- ---- ---- 67.00 -50.50 117.50 2005 ---- ---- ---- ---- 71.20 -51.20 122.40 2010 ---- ---- ---- ---- 75.60 -51.80 127.40 2015 ---- ---- ---- ---- 79.90 -52.50 132.40 2020 ---- ---- ---- ---- 84.40 -52.90 137.30 2025 ---- ---- ---- ---- 88.90 -53.40 142.30 2030 ---- ---- ---- ---- 93.40 -53.90 147.30 2035 ---- ---- ---- ---- 98.00 -54.20 152.20 2040 ---- ---- ---- ---- 102.70 -54.50 157.20 2045 ---- ---- ---- ---- 107.30 -54.90 162.20 2050 ---- ---- ---- ---- 112.00 -55.20 167.20 2055 ---- ---- ---- ---- 116.80 -55.40 172.20 2060 ---- ---- ---- ---- 121.50 -55.60 177.10 2065 ---- ---- ---- ---- 126.30 -55.80 182.10 2070 ---- ---- ---- ---- 131.10 -56.00 187.10 2075 ---- ---- ---- ---- 135.90 -56.20 192.10 2080 ---- ---- ---- ---- 140.80 -56.30 197.10 2085 ---- ---- ---- ---- 145.60 -56.50 202.10 2090 ---- ---- ---- ---- 150.50 -56.60 207.10 2100 ---- ---- ---- ---- 160.30 -56.70 217.00 2110 ---- ---- ---- ---- 170.10 -56.90 227.00 2120 ---- ---- ---- ---- 180.00 -57.00 237.00 2130 ---- ---- ---- ---- 189.90 -57.10 247.00 2140 ---- ---- ---- ---- 199.80 -57.20 257.00 2150 ---- ---- ---- ---- 209.70 -57.30 267.00 2160 ---- ---- ---- ---- 219.60 -57.40 277.00 2170 ---- ---- ---- ---- 229.50 -57.50 287.00 2175 ---- ---- ---- ---- 234.50 -57.50 292.00 2180 ---- ---- ---- ---- 239.40 -57.60 297.00 2200 ---- ---- ---- ---- 259.30 -57.70 317.00 2225 ---- ---- ---- ---- 284.10 -57.90 342.00 2250 ---- ---- ---- ---- 309.00 -58.00 367.00 2275 ---- ---- ---- ---- 333.90 -58.10 392.00 2300 ---- ---- ---- ---- 358.80 -58.20 417.00 2325 ---- ---- ---- ---- 383.70 -58.30 442.00 2350 ---- ---- ---- ---- 408.70 -58.30 467.00 2375 ---- ---- ---- ---- 433.60 -58.40 492.00 OMG DEC23 Micro Gold Option PUT 1350 ---- ---- ---- ---- .20 +.10 .10 1375 ---- ---- ---- ---- .20 +.10 .10 1400 ---- ---- ---- ---- .20 +.10 .10 1425 ---- ---- ---- ---- .20 +.10 .10 1450 ---- ---- ---- ---- .30 +.10 .20 1475 ---- ---- ---- ---- .30 +.10 .20 1500 ---- ---- ---- ---- .30 +.10 .20 1525 ---- ---- ---- ---- .40 +.20 .20 1530 ---- ---- ---- ---- .40 +.20 .20 1540 ---- ---- ---- ---- .40 +.20 .20 1550 ---- ---- ---- ---- .40 +.10 .30 1560 ---- ---- ---- ---- .40 +.10 .30 1570 ---- ---- ---- ---- .40 +.10 .30 1575 ---- ---- ---- ---- .50 +.20 .30 1580 ---- ---- ---- ---- .50 +.20 .30 1590 ---- .40B ---- ---- .50 +.20 .30 1600 ---- .40B ---- .40B .50 +.20 .30 1610 ---- .40B ---- .40B .50 +.20 .30 1620 ---- .50B ---- ---- .60 +.20 .40 1630 ---- .50B ---- .50B .60 +.20 .40 1635 ---- .50B ---- .50B .60 +.20 .40 1640 ---- .60B ---- ---- .70 +.20 .50 1645 ---- .60B ---- .60B .70 +.20 .50 1650 ---- .60B ---- .60B .80 +.30 .50 1655 ---- ---- ---- ---- .80 +.20 .60 1660 ---- .70B ---- ---- .80 +.20 .60 1665 ---- .70B ---- .70B .90 +.30 .60 1670 ---- ---- ---- ---- .90 +.20 .70 1675 ---- .80B ---- .80B 1.00 +.30 .70 1680 ---- ---- .70A .70A 1.00 +.20 .80 1685 ---- .90B ---- .90B 1.10 +.30 .80 1690 ---- ---- .80A .80A 1.10 +.20 .90 1695 ---- ---- .80A .80A 1.20 +.20 1.00 1700 ---- ---- .90A .90A 1.20 +.20 1.00 1705 ---- ---- .90A .90A 1.30 +.20 1.10 1710 ---- ---- 1.00A 1.00A 1.30 +.10 1.20 1715 ---- ---- 1.00A 1.00A 1.40 +.10 1.30 1720 ---- ---- 1.10A 1.10A 1.50 +.10 1.40 1725 ---- ---- 1.20A 1.20A 1.50 .00 1.50 1730 ---- ---- 1.20A 1.20A 1.60 -.10 1.70 1735 ---- ---- 1.30A 1.30A 1.70 -.10 1.80 1740 ---- ---- 1.40A 1.40A 1.80 -.20 2.00 1745 ---- ---- 1.50A 1.50A 1.90 -.30 2.20 1750 ---- ---- 1.60A 1.60A 2.00 -.40 2.40 1755 ---- ---- 1.80A 1.80A 2.20 -.50 2.70 1760 ---- ---- 1.90A 1.90A 2.30 -.60 2.90 1765 ---- ---- 2.00A 2.00A 2.50 -.70 3.20 1770 ---- ---- 2.20A 2.20A 2.70 -.90 3.60 1775 ---- ---- 2.40A 2.40A 2.90 -1.00 3.90 1780 ---- ---- 2.60A 2.60A 3.10 -1.30 4.40 1785 ---- ---- 2.80A 2.80A 3.30 -1.50 4.80 1790 ---- ---- 3.10A 3.10A 3.60 -1.70 5.30 1795 ---- ---- 3.30A 3.30A 3.90 -2.00 5.90 1800 ---- ---- 3.60A 3.60A 4.20 -2.30 6.50 1805 ---- ---- 4.00A 4.00A 4.50 -2.70 7.20 1810 ---- ---- 4.30A 4.30A 4.90 -3.00 7.90 1815 ---- ---- 4.80A 4.80A 5.30 -3.50 8.80 1820 ---- ---- 5.20A 5.20A 5.70 -4.00 9.70 1825 ---- ---- 5.70A 5.70A 6.20 -4.50 10.70 1830 ---- ---- 6.30A 6.30A 6.80 -5.00 11.80 1835 ---- ---- 6.90A 6.90A 7.40 -5.60 13.00 1840 ---- ---- 7.50A 7.50A 8.00 -6.40 14.40 1845 ---- ---- 8.30A 8.30A 8.70 -7.20 15.90 1850 ---- ---- 9.10A 9.10A 9.50 -8.00 17.50 1855 ---- ---- 10.00A 10.00A 10.40 -8.80 19.20 1860 ---- ---- 11.00A 11.00A 11.40 -9.60 21.00 1865 ---- ---- 12.00A 12.00A 12.40 -10.70 23.10 1870 ---- ---- 13.20A 13.20A 13.50 -11.70 25.20 1875 ---- ---- 14.40A 14.40A 14.80 -12.70 27.50 1880 ---- ---- 15.70A 15.70A 16.10 -13.80 29.90 1885 ---- ---- 17.20A 17.20A 17.60 -14.90 32.50 1890 ---- ---- 18.80A 18.80A 19.10 -16.10 35.20 1895 ---- ---- 20.50A 20.50A 20.80 -17.20 38.00 1900 ---- ---- 22.30A 22.30A 22.60 -18.40 41.00 1905 ---- ---- 24.20A 24.20A 24.50 -19.60 44.10 1910 ---- ---- 26.20A 26.20A 26.50 -20.90 47.40 1915 ---- ---- 28.30A 28.30A 28.70 -22.00 50.70 1920 ---- ---- 30.60A 30.60A 30.90 -23.30 54.20 1925 ---- ---- 32.90A 32.90A 33.30 -24.50 57.80 1930 ---- ---- 35.40A 35.40A 35.80 -25.70 61.50 1935 ---- ---- 37.90A 37.90A 38.40 -26.90 65.30 1940 ---- ---- 40.60A 40.60A 41.10 -28.10 69.20 1945 ---- ---- 43.40A 43.40A 43.90 -29.20 73.10 1950 ---- ---- 46.30A 46.30A 46.80 -30.40 77.20 1955 ---- ---- 49.30A 49.30A 49.80 -31.50 81.30 1960 ---- ---- 52.40A 52.40A 52.90 -32.60 85.50 1965 ---- ---- ---- ---- 56.10 -33.70 89.80 1970 ---- ---- ---- ---- 59.40 -34.70 94.10 1975 ---- ---- ---- ---- 62.70 -35.80 98.50 1980 ---- ---- ---- ---- 66.20 -36.70 102.90 1985 ---- ---- ---- ---- 69.70 -37.70 107.40 1990 ---- ---- ---- ---- 73.30 -38.60 111.90 1995 ---- ---- ---- ---- 77.00 -39.50 116.50 2000 ---- ---- ---- ---- 80.70 -40.40 121.10 2005 ---- ---- ---- ---- 84.50 -41.20 125.70 2010 ---- ---- ---- ---- 88.40 -42.00 130.40 2015 ---- ---- ---- ---- 92.30 -42.80 135.10 2020 ---- ---- ---- ---- 96.30 -43.50 139.80 2025 ---- ---- ---- ---- 100.30 -44.20 144.50 2030 ---- ---- ---- ---- 104.40 -44.90 149.30 2035 ---- ---- ---- ---- 108.50 -45.60 154.10 2040 ---- ---- ---- ---- 112.70 -46.20 158.90 2045 ---- ---- ---- ---- 117.00 -46.70 163.70 2050 ---- ---- ---- ---- 121.30 -47.30 168.60 2055 ---- ---- ---- ---- 125.60 -47.80 173.40 2060 ---- ---- ---- ---- 129.90 -48.40 178.30 2065 ---- ---- ---- ---- 134.30 -48.80 183.10 2070 ---- ---- ---- ---- 138.80 -49.20 188.00 2075 ---- ---- ---- ---- 143.20 -49.70 192.90 2080 ---- ---- ---- ---- 147.70 -50.10 197.80 2085 ---- ---- ---- ---- 152.30 -50.40 202.70 2090 ---- ---- ---- ---- 156.80 -50.90 207.70 2100 ---- ---- ---- ---- 166.00 -51.50 217.50 2110 ---- ---- ---- ---- 175.20 -52.20 227.40 2120 ---- ---- ---- ---- 184.60 -52.70 237.30 2130 ---- ---- ---- ---- 194.00 -53.20 247.20 2140 ---- ---- ---- ---- 203.50 -53.70 257.20 2150 ---- ---- ---- ---- 213.00 -54.10 267.10 2160 ---- ---- ---- ---- 222.60 -54.50 277.10 2170 ---- ---- ---- ---- 232.20 -54.80 287.00 2175 ---- ---- ---- ---- 237.00 -55.00 292.00 2180 ---- ---- ---- ---- 241.80 -55.20 297.00 2200 ---- ---- ---- ---- 261.20 -55.80 317.00 2225 ---- ---- ---- ---- 285.70 -56.30 342.00 2250 ---- ---- ---- ---- 310.20 -56.80 367.00 2275 ---- ---- ---- ---- 334.80 -57.20 392.00 2300 ---- ---- ---- ---- 359.50 -57.50 417.00 2325 ---- ---- ---- ---- 384.30 -57.70 442.00 2350 ---- ---- ---- ---- 409.10 -57.90 467.00 2375 ---- ---- ---- ---- 434.00 -58.00 492.00 OMG JAN24 Micro Gold Option PUT 1350 ---- ---- ---- ---- .20 .00 .20 1375 ---- ---- ---- ---- .30 +.10 .20 1400 ---- ---- ---- ---- .30 +.10 .20 1425 ---- ---- ---- ---- .30 +.10 .20 1450 ---- ---- ---- ---- .30 +.10 .20 1475 ---- ---- ---- ---- .30 .00 .30 1500 ---- ---- ---- ---- .40 +.10 .30 1525 ---- ---- ---- ---- .40 +.10 .30 1550 ---- ---- ---- ---- .50 +.10 .40 1560 ---- ---- ---- ---- .50 +.10 .40 1570 ---- ---- ---- ---- .60 +.20 .40 1575 ---- ---- ---- ---- .60 +.10 .50 1580 ---- ---- ---- ---- .60 +.10 .50 1590 ---- ---- ---- ---- .70 +.20 .50 1600 ---- ---- ---- ---- .70 +.10 .60 1610 ---- ---- ---- ---- .80 +.20 .60 1620 ---- ---- ---- ---- .80 +.10 .70 1630 ---- ---- .70A .70A .90 +.10 .80 1640 ---- ---- ---- ---- 1.00 +.20 .80 1650 ---- ---- .90A .90A 1.10 +.10 1.00 1655 ---- ---- .90A .90A 1.10 +.10 1.00 1660 ---- ---- .90A .90A 1.20 +.10 1.10 1665 ---- ---- 1.00A 1.00A 1.20 +.10 1.10 1670 ---- ---- 1.00A 1.00A 1.30 +.10 1.20 1675 ---- ---- 1.10A 1.10A 1.30 .00 1.30 1680 ---- ---- 1.20A 1.20A 1.40 .00 1.40 1685 ---- ---- 1.20A 1.20A 1.50 .00 1.50 1690 ---- ---- 1.30A 1.30A 1.50 -.10 1.60 1695 ---- ---- 1.40A 1.40A 1.60 -.10 1.70 1700 ---- ---- 1.40A 1.40A 1.70 -.20 1.90 1705 ---- ---- 1.50A 1.50A 1.80 -.20 2.00 1710 ---- ---- 1.60A 1.60A 1.90 -.20 2.10 1715 ---- ---- 1.70A 1.70A 2.00 -.30 2.30 1720 ---- ---- 1.80A 1.80A 2.10 -.40 2.50 1725 ---- ---- 1.90A 1.90A 2.30 -.40 2.70 1730 ---- ---- 2.10A 2.10A 2.40 -.50 2.90 1735 ---- ---- 2.20A 2.20A 2.60 -.50 3.10 1740 ---- ---- 2.40A 2.40A 2.70 -.70 3.40 1745 ---- ---- 2.50A 2.50A 2.90 -.80 3.70 1750 ---- ---- 2.70A 2.70A 3.10 -.90 4.00 1755 ---- ---- 2.90A 2.90A 3.30 -1.00 4.30 1760 ---- ---- 3.10A 3.10A 3.50 -1.10 4.60 1765 ---- ---- 3.30A 3.30A 3.70 -1.30 5.00 1770 ---- ---- 3.50A 3.50A 4.00 -1.40 5.40 1775 ---- ---- 3.80A 3.80A 4.30 -1.60 5.90 1780 ---- ---- 4.10A 4.10A 4.60 -1.80 6.40 1785 ---- ---- 4.40A 4.40A 4.90 -2.00 6.90 1790 ---- ---- 4.70A 4.70A 5.20 -2.30 7.50 1795 ---- ---- 5.10A 5.10A 5.60 -2.50 8.10 1800 ---- ---- 5.50A 5.50A 6.00 -2.80 8.80 1805 ---- ---- 5.90A 5.90A 6.50 -3.00 9.50 1810 ---- ---- 6.30A 6.30A 6.90 -3.40 10.30 1815 ---- ---- 6.80A 6.80A 7.40 -3.80 11.20 1820 ---- ---- 7.40A 7.40A 8.00 -4.10 12.10 1825 ---- ---- 8.00A 8.00A 8.60 -4.50 13.10 1830 ---- ---- 8.60A 8.60A 9.20 -5.00 14.20 1835 ---- ---- 9.30A 9.30A 9.90 -5.40 15.30 1840 ---- ---- 10.00A 10.00A 10.60 -6.00 16.60 1845 ---- ---- 10.80A 10.80A 11.40 -6.50 17.90 1850 ---- ---- 11.60A 11.60A 12.30 -7.00 19.30 1855 ---- ---- 12.50A 12.50A 13.20 -7.60 20.80 1860 ---- ---- 13.50A 13.50A 14.20 -8.30 22.50 1865 ---- ---- 14.60A 14.60A 15.20 -9.00 24.20 1870 ---- ---- 15.70A 15.70A 16.30 -9.70 26.00 1875 ---- ---- 16.80A 16.80A 17.50 -10.40 27.90 1880 ---- ---- 18.10A 18.10A 18.80 -11.20 30.00 1885 ---- ---- 19.40A 19.40A 20.20 -11.90 32.10 1890 ---- ---- 20.90A 20.90A 21.60 -12.80 34.40 1895 ---- ---- 22.40A 22.40A 23.20 -13.60 36.80 1900 26.10 26.10 24.00A 24.40A 24.80 -14.50 1 39.30 1905 ---- ---- 25.70A 25.70A 26.50 -15.30 41.80 1910 ---- ---- 27.60A 27.60A 28.30 -16.30 44.60 1915 ---- ---- 29.50A 29.50A 30.20 -17.20 47.40 1920 ---- ---- 31.50A 31.50A 32.20 -18.10 50.30 1925 ---- ---- 33.60A 33.60A 34.30 -19.00 53.30 1930 ---- ---- 35.80A 35.80A 36.40 -20.10 56.50 1935 ---- ---- 38.10A 38.10A 38.70 -21.00 59.70 1940 ---- ---- 40.50A 40.50A 41.00 -22.00 63.00 1945 ---- ---- 43.00A 43.00A 43.50 -22.90 66.40 1950 ---- ---- 45.50A 45.50A 46.00 -23.90 69.90 1955 ---- ---- 48.10A 48.10A 48.60 -24.90 73.50 1960 ---- ---- 50.80A 50.80A 51.40 -25.80 77.20 1965 ---- ---- 53.60A 53.60A 54.20 -26.70 80.90 1970 ---- ---- 56.50A 56.50A 57.00 -27.70 84.70 1975 ---- ---- 59.40A 59.40A 60.00 -28.60 88.60 1980 ---- ---- 62.50A 62.50A 63.00 -29.60 92.60 1985 ---- ---- 65.60A 65.60A 66.10 -30.50 96.60 1990 ---- ---- 68.70A 68.70A 69.30 -31.40 100.70 1995 ---- ---- ---- ---- 72.60 -32.20 104.80 2000 ---- ---- ---- ---- 75.90 -33.10 109.00 2005 ---- ---- ---- ---- 79.30 -33.90 113.20 2010 ---- ---- ---- ---- 82.80 -34.70 117.50 2015 ---- ---- ---- ---- 86.30 -35.50 121.80 2020 ---- ---- ---- ---- 89.90 -36.30 126.20 2025 ---- ---- ---- ---- 93.60 -37.00 130.60 2030 ---- ---- ---- ---- 97.30 -37.80 135.10 2035 ---- ---- ---- ---- 101.10 -38.50 139.60 2040 ---- ---- ---- ---- 104.90 -39.20 144.10 2045 ---- ---- ---- ---- 108.80 -39.80 148.60 2050 ---- ---- ---- ---- 112.70 -40.50 153.20 2055 ---- ---- ---- ---- 116.60 -41.20 157.80 2060 ---- ---- ---- ---- 120.60 -41.80 162.40 2065 ---- ---- ---- ---- 124.70 -42.40 167.10 2070 ---- ---- ---- ---- 128.80 -42.90 171.70 2075 ---- ---- ---- ---- 132.90 -43.50 176.40 2080 ---- ---- ---- ---- 137.10 -44.00 181.10 2085 ---- ---- ---- ---- 141.30 -44.60 185.90 2090 ---- ---- ---- ---- 145.50 -45.10 190.60 2095 ---- ---- ---- ---- 149.80 -45.60 195.40 2100 ---- ---- ---- ---- 154.10 -46.00 200.10 2105 ---- ---- ---- ---- 158.40 -46.50 204.90 2110 ---- ---- ---- ---- 162.80 -46.90 209.70 2120 ---- ---- ---- ---- 171.60 -47.80 219.40 2130 ---- ---- ---- ---- 180.50 -48.60 229.10 2140 ---- ---- ---- ---- 189.60 -49.20 238.80 2150 ---- ---- ---- ---- 198.70 -49.90 248.60 2160 ---- ---- ---- ---- 207.80 -50.60 258.40 2170 ---- ---- ---- ---- 217.10 -51.10 268.20 2175 ---- ---- ---- ---- 221.70 -51.40 273.10 2180 ---- ---- ---- ---- 226.40 -51.70 278.10 2190 ---- ---- ---- ---- 235.80 -52.20 288.00 2200 ---- ---- ---- ---- 245.20 -52.60 297.80 2225 ---- ---- ---- ---- 268.90 -53.80 322.70 2250 ---- ---- ---- ---- 292.90 -54.70 347.60 2275 ---- ---- ---- ---- 317.00 -55.50 372.50 2300 ---- ---- ---- ---- 341.40 -56.10 397.50 2325 ---- ---- ---- ---- 365.80 -56.70 422.50 2350 ---- ---- ---- ---- 390.40 -57.10 447.50 2375 ---- ---- ---- ---- 415.00 -57.50 472.50 2400 ---- ---- ---- ---- 439.70 -57.80 497.50 OMG FEB24 Micro Gold Option PUT 1350 ---- ---- ---- ---- .30 +.10 .20 1375 ---- ---- ---- ---- .30 +.10 .20 1400 ---- ---- ---- ---- .30 +.10 .20 1425 ---- ---- ---- ---- .40 +.10 .30 1450 ---- ---- ---- ---- .40 +.10 .30 1475 ---- ---- ---- ---- .50 +.10 .40 1500 ---- ---- ---- ---- .50 +.10 .40 1525 ---- ---- ---- ---- .60 +.10 .50 1550 ---- ---- ---- ---- .70 +.10 .60 1560 ---- ---- ---- ---- .80 +.20 .60 1570 ---- ---- ---- ---- .80 +.10 .70 1575 ---- ---- ---- ---- .90 +.20 .70 1580 ---- ---- ---- ---- .90 +.10 .80 1590 ---- .90B ---- .90B 1.00 +.20 .80 1600 ---- ---- ---- ---- 1.10 +.20 .90 1610 ---- ---- ---- ---- 1.20 +.10 1.10 1620 ---- ---- ---- ---- 1.30 +.10 1.20 1630 ---- ---- 1.30A 1.30A 1.40 .00 1.40 1640 ---- ---- ---- ---- 1.60 +.10 1.50 1650 ---- ---- 1.60A 1.60A 1.80 .00 1.80 1655 ---- ---- 1.70A 1.70A 1.90 .00 1.90 1660 ---- ---- 1.80A 1.80A 2.00 .00 2.00 1665 ---- ---- 1.90A 1.90A 2.10 .00 2.10 1670 ---- ---- 2.00A 2.00A 2.20 -.10 2.30 1675 ---- ---- 2.10A 2.10A 2.30 -.10 2.40 1680 ---- ---- 2.20A 2.20A 2.40 -.20 2.60 1685 ---- ---- 2.30A 2.30A 2.50 -.30 2.80 1690 ---- ---- 2.40A 2.40A 2.70 -.30 3.00 1695 ---- ---- 2.60A 2.60A 2.80 -.40 3.20 1700 ---- ---- 2.70A 2.70A 3.00 -.40 3.40 1705 ---- ---- 2.90A 2.90A 3.20 -.40 3.60 1710 ---- ---- 3.00A 3.00A 3.40 -.50 3.90 1715 ---- ---- 3.20A 3.20A 3.60 -.50 4.10 1720 ---- ---- 3.40A 3.40A 3.80 -.60 4.40 1725 ---- ---- 3.60A 3.60A 4.00 -.80 4.80 1730 ---- ---- 3.80A 3.80A 4.20 -.90 5.10 1735 ---- ---- 4.10A 4.10A 4.50 -1.00 5.50 1740 ---- ---- 4.30A 4.30A 4.70 -1.10 5.80 1745 ---- ---- 4.60A 4.60A 5.00 -1.30 6.30 1750 ---- ---- 4.90A 4.90A 5.30 -1.40 6.70 1755 ---- ---- 5.20A 5.20A 5.70 -1.50 7.20 1760 ---- ---- 5.50A 5.50A 6.00 -1.70 7.70 1765 ---- ---- 5.90A 5.90A 6.40 -1.90 8.30 1770 ---- ---- 6.20A 6.20A 6.80 -2.10 8.90 1775 ---- ---- 6.60A 6.60A 7.20 -2.30 9.50 1780 ---- ---- 7.10A 7.10A 7.70 -2.50 10.20 1785 ---- ---- 7.50A 7.50A 8.20 -2.70 10.90 1790 ---- ---- 8.00A 8.00A 8.70 -3.00 11.70 1795 ---- ---- 8.60A 8.60A 9.20 -3.40 12.60 1800 ---- ---- 9.10A 9.10A 9.80 -3.70 13.50 1805 ---- ---- 9.70A 9.70A 10.40 -4.00 14.40 1810 ---- ---- 10.40A 10.40A 11.10 -4.30 15.40 1815 ---- ---- 11.10A 11.10A 11.80 -4.70 16.50 1820 ---- ---- 11.80A 11.80A 12.50 -5.20 17.70 1825 ---- ---- 12.60A 12.60A 13.30 -5.60 18.90 1830 ---- ---- 13.40A 13.40A 14.20 -6.00 20.20 1835 ---- ---- 14.30A 14.30A 15.10 -6.50 21.60 1840 ---- ---- 15.20A 15.20A 16.00 -7.00 23.00 1845 ---- ---- 16.20A 16.20A 17.00 -7.50 24.50 1850 ---- ---- 17.30A 17.30A 18.10 -8.00 26.10 1855 ---- ---- 18.40A 18.40A 19.20 -8.60 27.80 1860 ---- ---- 19.60A 19.60A 20.40 -9.20 29.60 1865 ---- ---- 20.90A 20.90A 21.70 -9.80 31.50 1870 ---- ---- 22.30A 22.30A 23.00 -10.50 33.50 1875 ---- ---- 23.70A 23.70A 24.40 -11.10 35.50 1880 ---- ---- 25.20A 25.20A 25.90 -11.80 37.70 1885 ---- ---- 26.80A 26.80A 27.50 -12.40 39.90 1890 ---- ---- 28.40A 28.40A 29.10 -13.10 42.20 1895 ---- ---- 30.20A 30.20A 30.80 -13.90 44.70 1900 ---- ---- 32.00A 32.00A 32.60 -14.60 47.20 1905 ---- ---- 33.90A 33.90A 34.50 -15.30 49.80 1910 ---- ---- 35.90A 35.90A 36.40 -16.10 52.50 1915 ---- ---- 37.90A 37.90A 38.40 -16.90 55.30 1920 ---- ---- 40.10A 40.10A 40.50 -17.70 58.20 1925 ---- ---- 42.30A 42.30A 42.70 -18.50 61.20 1930 ---- ---- 44.60A 44.60A 45.00 -19.30 64.30 1935 ---- ---- 47.00A 47.00A 47.30 -20.20 67.50 1940 ---- ---- 49.50A 49.50A 49.80 -20.90 70.70 1945 ---- ---- 51.90A 51.90A 52.30 -21.70 74.00 1950 ---- ---- 54.50A 54.50A 54.90 -22.50 77.40 1955 ---- ---- 57.20A 57.20A 57.50 -23.40 80.90 1960 ---- ---- 59.90A 59.90A 60.30 -24.10 84.40 1965 ---- ---- 62.70A 62.70A 63.10 -25.00 88.10 1970 ---- ---- 65.60A 65.60A 66.00 -25.70 91.70 1975 ---- ---- 68.50A 68.50A 68.90 -26.60 95.50 1980 ---- ---- 71.50A 71.50A 71.90 -27.40 99.30 1985 ---- ---- 74.60A 74.60A 75.00 -28.20 103.20 1990 ---- ---- 77.70A 77.70A 78.20 -28.90 107.10 1995 ---- ---- 80.90A 80.90A 81.40 -29.70 111.10 2000 ---- ---- 84.20A 84.20A 84.70 -30.40 115.10 2005 ---- ---- ---- ---- 88.00 -31.20 119.20 2010 ---- ---- ---- ---- 91.40 -31.90 123.30 2015 ---- ---- ---- ---- 94.90 -32.50 127.40 2020 ---- ---- ---- ---- 98.40 -33.30 131.70 2025 ---- ---- ---- ---- 102.00 -33.90 135.90 2030 ---- ---- ---- ---- 105.60 -34.60 140.20 2035 ---- ---- ---- ---- 109.30 -35.20 144.50 2040 ---- ---- ---- ---- 113.00 -35.90 148.90 2045 ---- ---- ---- ---- 116.80 -36.40 153.20 2050 ---- ---- ---- ---- 120.60 -37.10 157.70 2055 ---- ---- ---- ---- 124.40 -37.70 162.10 2060 ---- ---- ---- ---- 128.30 -38.30 166.60 2065 ---- ---- ---- ---- 132.20 -38.90 171.10 2070 ---- ---- ---- ---- 136.20 -39.40 175.60 2075 ---- ---- ---- ---- 140.20 -40.00 180.20 2080 ---- ---- ---- ---- 144.30 -40.40 184.70 2085 ---- ---- ---- ---- 148.30 -41.00 189.30 2090 ---- ---- ---- ---- 152.40 -41.50 193.90 2095 ---- ---- ---- ---- 156.60 -42.00 198.60 2100 ---- ---- ---- ---- 160.70 -42.50 203.20 2105 ---- ---- ---- ---- 164.90 -43.00 207.90 2110 ---- ---- ---- ---- 169.20 -43.40 212.60 2120 ---- ---- ---- ---- 177.70 -44.30 222.00 2130 ---- ---- ---- ---- 186.30 -45.20 231.50 2140 ---- ---- ---- ---- 195.10 -45.90 241.00 2150 ---- ---- ---- ---- 203.90 -46.60 250.50 2160 ---- ---- ---- ---- 212.80 -47.40 260.20 2170 ---- ---- ---- ---- 221.80 -48.00 269.80 2175 ---- ---- ---- ---- 226.30 -48.30 274.60 2180 ---- ---- ---- ---- 230.80 -48.70 279.50 2190 ---- ---- ---- ---- 240.00 -49.20 289.20 2200 ---- ---- ---- ---- 249.10 -49.90 299.00 2225 ---- ---- ---- ---- 272.40 -51.00 323.40 2250 ---- ---- ---- ---- 295.90 -52.20 348.10 2275 ---- ---- ---- ---- 319.60 -53.20 372.80 2300 ---- ---- ---- ---- 343.60 -54.00 397.60 2325 ---- ---- ---- ---- 367.60 -54.90 422.50 2350 ---- ---- ---- ---- 391.90 -55.60 447.50 2375 ---- ---- ---- ---- 416.20 -56.30 472.50 2400 ---- ---- ---- ---- 440.70 -56.80 497.50 OMG MAR24 Micro Gold Option PUT 1375 ---- ---- ---- ---- .30 .00 .30 1400 ---- ---- ---- ---- .40 .00 .40 1425 ---- ---- ---- ---- .40 .00 .40 1450 ---- ---- ---- ---- .50 +.10 .40 1475 ---- ---- ---- ---- .60 +.10 .50 1500 ---- ---- ---- ---- .70 +.10 .60 1525 ---- ---- ---- ---- .90 +.20 .70 1550 ---- ---- ---- ---- 1.00 +.10 .90 1570 ---- ---- ---- ---- 1.20 +.20 1.00 1575 ---- ---- ---- ---- 1.30 +.20 1.10 1580 ---- ---- ---- ---- 1.30 +.10 1.20 1590 ---- ---- ---- ---- 1.40 +.10 1.30 1600 ---- ---- ---- ---- 1.50 +.10 1.40 1610 ---- ---- 1.50A 1.50A 1.70 +.10 1.60 1620 ---- ---- 1.60A 1.60A 1.80 .00 1.80 1625 ---- ---- 1.70A 1.70A 1.90 .00 1.90 1630 ---- ---- 1.80A 1.80A 2.00 .00 2.00 1640 ---- ---- 2.00A 2.00A 2.20 -.10 2.30 1650 ---- ---- 2.20A 2.20A 2.40 -.20 2.60 1660 ---- ---- 2.40A 2.40A 2.70 -.20 2.90 1670 ---- ---- 2.70A 2.70A 3.00 -.20 3.20 1675 ---- ---- 2.80A 2.80A 3.10 -.30 3.40 1680 ---- ---- 2.90A 2.90A 3.30 -.40 3.70 1685 ---- ---- 3.10A 3.10A 3.40 -.50 3.90 1690 ---- ---- 3.30A 3.30A 3.60 -.50 4.10 1695 ---- ---- 3.40A 3.40A 3.80 -.60 4.40 1700 ---- ---- 3.60A 3.60A 4.00 -.60 4.60 1705 ---- ---- 3.80A 3.80A 4.20 -.70 4.90 1710 ---- ---- 4.00A 4.00A 4.50 -.70 5.20 1715 ---- ---- 4.30A 4.30A 4.70 -.80 5.50 1720 ---- ---- 4.50A 4.50A 5.00 -.90 5.90 1725 ---- ---- 4.70A 4.70A 5.20 -1.00 6.20 1730 ---- ---- 5.00A 5.00A 5.50 -1.10 6.60 1735 ---- ---- 5.30A 5.30A 5.80 -1.20 7.00 1740 ---- ---- 5.60A 5.60A 6.10 -1.30 7.40 1745 ---- ---- 5.90A 5.90A 6.50 -1.40 7.90 1750 ---- ---- 6.20A 6.20A 6.80 -1.60 8.40 1755 ---- ---- 6.60A 6.60A 7.20 -1.70 8.90 1760 ---- ---- 7.00A 7.00A 7.60 -1.90 9.50 1765 ---- ---- 7.40A 7.40A 8.00 -2.00 10.00 1770 ---- ---- 7.80A 7.80A 8.50 -2.20 10.70 1775 ---- ---- 8.30A 8.30A 8.90 -2.40 11.30 1780 ---- ---- 8.70A 8.70A 9.40 -2.60 12.00 1785 ---- ---- 9.20A 9.20A 10.00 -2.80 12.80 1790 ---- ---- 9.80A 9.80A 10.50 -3.10 13.60 1795 ---- ---- 10.40A 10.40A 11.10 -3.30 14.40 1800 ---- ---- 11.00A 11.00A 11.70 -3.60 15.30 1805 ---- ---- 11.60A 11.60A 12.40 -3.80 16.20 1810 ---- ---- 12.30A 12.30A 13.10 -4.10 17.20 1815 ---- ---- 13.00A 13.00A 13.80 -4.50 18.30 1820 ---- ---- 13.70A 13.70A 14.60 -4.80 19.40 1825 ---- ---- 14.60A 14.60A 15.40 -5.20 20.60 1830 ---- ---- 15.40A 15.40A 16.30 -5.50 21.80 1835 ---- ---- 16.30A 16.30A 17.20 -5.90 23.10 1840 ---- ---- 17.30A 17.30A 18.20 -6.30 24.50 1845 ---- ---- 18.30A 18.30A 19.20 -6.70 25.90 1850 ---- ---- 19.30A 19.30A 20.20 -7.20 27.40 1855 ---- ---- 20.40A 20.40A 21.30 -7.70 29.00 1860 ---- ---- 21.60A 21.60A 22.50 -8.10 30.60 1865 ---- ---- 22.80A 22.80A 23.70 -8.60 32.30 1870 ---- ---- 24.10A 24.10A 25.00 -9.10 34.10 1875 ---- ---- 25.50A 25.50A 26.30 -9.70 36.00 1880 ---- ---- 26.90A 26.90A 27.70 -10.30 38.00 1885 ---- ---- 28.40A 28.40A 29.20 -10.80 40.00 1890 ---- ---- 30.00A 30.00A 30.70 -11.40 42.10 1895 ---- ---- 31.60A 31.60A 32.30 -12.00 44.30 1900 ---- ---- 33.30A 33.30A 34.00 -12.60 46.60 1905 ---- ---- 35.00A 35.00A 35.70 -13.20 48.90 1910 ---- ---- 36.90A 36.90A 37.50 -13.80 51.30 1915 ---- ---- 38.80A 38.80A 39.40 -14.50 53.90 1920 ---- ---- 40.80A 40.80A 41.40 -15.00 56.40 1925 ---- ---- 42.90A 42.90A 43.40 -15.70 59.10 1930 ---- ---- 45.00A 45.00A 45.50 -16.40 61.90 1935 ---- ---- 47.20A 47.20A 47.60 -17.10 64.70 1940 ---- ---- 49.40A 49.40A 49.80 -17.80 67.60 1945 ---- ---- 51.80A 51.80A 52.10 -18.50 70.60 1950 ---- ---- 54.20A 54.20A 54.50 -19.20 73.70 1955 ---- ---- 56.60A 56.60A 56.90 -19.90 76.80 1960 ---- ---- 59.10A 59.10A 59.40 -20.60 80.00 1965 ---- ---- 61.70A 61.70A 62.00 -21.30 83.30 1970 ---- ---- 64.30A 64.30A 64.60 -22.00 86.60 1975 ---- ---- 67.00A 67.00A 67.30 -22.70 90.00 1980 ---- ---- 69.80A 69.80A 70.10 -23.40 93.50 1985 ---- ---- 72.60A 72.60A 72.90 -24.10 97.00 1990 ---- ---- 75.50A 75.50A 75.80 -24.80 100.60 1995 ---- ---- 78.40A 78.40A 78.80 -25.40 104.20 2000 ---- ---- 81.40A 81.40A 81.80 -26.10 107.90 2005 ---- ---- 84.50A 84.50A 84.90 -26.80 111.70 2010 ---- ---- 87.60A 87.60A 88.00 -27.50 115.50 2015 ---- ---- 90.80A 90.80A 91.20 -28.10 119.30 2020 ---- ---- 94.00A 94.00A 94.50 -28.70 123.20 2025 ---- ---- 97.30A 97.30A 97.80 -29.40 127.20 2030 ---- ---- 100.70A 100.70A 101.10 -30.00 131.10 2035 ---- ---- ---- ---- 104.50 -30.70 135.20 2040 ---- ---- ---- ---- 108.00 -31.20 139.20 2045 ---- ---- ---- ---- 111.50 -31.80 143.30 2050 ---- ---- ---- ---- 115.00 -32.50 147.50 2055 ---- ---- ---- ---- 118.60 -33.00 151.60 2060 ---- ---- ---- ---- 122.20 -33.70 155.90 2065 ---- ---- ---- ---- 125.90 -34.20 160.10 2070 ---- ---- ---- ---- 129.60 -34.80 164.40 2075 ---- ---- ---- ---- 133.40 -35.30 168.70 2080 ---- ---- ---- ---- 137.20 -35.80 173.00 2085 ---- ---- ---- ---- 141.00 -36.40 177.40 2090 ---- ---- ---- ---- 144.90 -36.90 181.80 2095 ---- ---- ---- ---- 148.80 -37.40 186.20 2100 ---- ---- ---- ---- 152.70 -37.90 190.60 2105 ---- ---- ---- ---- 156.70 -38.40 195.10 2110 ---- ---- ---- ---- 160.70 -38.80 199.50 2115 ---- ---- ---- ---- 164.70 -39.30 204.00 2120 ---- ---- ---- ---- 168.80 -39.80 208.60 2125 ---- ---- ---- ---- 172.90 -40.20 213.10 2130 ---- ---- ---- ---- 177.00 -40.70 217.70 2140 ---- ---- ---- ---- 185.30 -41.60 226.90 2150 ---- ---- ---- ---- 193.70 -42.40 236.10 2160 ---- ---- ---- ---- 202.20 -43.20 245.40 2170 ---- ---- ---- ---- 210.80 -44.00 254.80 2175 ---- ---- ---- ---- 215.20 -44.30 259.50 2180 ---- ---- ---- ---- 219.50 -44.70 264.20 2190 ---- ---- ---- ---- 228.30 -45.30 273.60 2200 ---- ---- ---- ---- 237.10 -46.00 283.10 2210 ---- ---- ---- ---- 246.00 -46.70 292.70 2220 ---- ---- ---- ---- 255.00 -47.20 302.20 2225 ---- ---- ---- ---- 259.50 -47.50 307.00 2250 ---- ---- ---- ---- 282.20 -49.00 331.20 2275 ---- ---- ---- ---- 305.30 -50.20 355.50 2300 ---- ---- ---- ---- 328.60 -51.30 379.90 2325 ---- ---- ---- ---- 352.10 -52.40 404.50 2350 ---- ---- ---- ---- 375.90 -53.30 429.20 2375 ---- ---- ---- ---- 399.80 -54.20 454.00 2400 ---- ---- ---- ---- 423.90 -54.90 478.80 OMG APR24 Micro Gold Option PUT 1375 ---- ---- ---- ---- .50 +.10 .40 1400 ---- ---- ---- ---- .60 +.20 .40 1425 ---- ---- ---- ---- .60 +.10 .50 1450 ---- ---- ---- ---- .70 +.10 .60 1475 ---- ---- ---- ---- .80 +.10 .70 1500 ---- ---- ---- ---- 1.00 +.20 .80 1525 ---- ---- ---- ---- 1.20 +.20 1.00 1550 ---- ---- ---- ---- 1.40 +.10 1.30 1570 ---- ---- 1.50A 1.50A 1.70 +.10 1.60 1575 ---- ---- 1.60A 1.60A 1.80 +.10 1.70 1580 ---- ---- 1.60A 1.60A 1.90 +.20 1.70 1590 ---- ---- 1.80A 1.80A 2.00 +.10 1.90 1600 ---- ---- 1.90A 1.90A 2.20 .00 2.20 1610 ---- ---- 2.10A 2.10A 2.40 .00 2.40 1620 ---- ---- 2.30A 2.30A 2.70 .00 2.70 1625 ---- ---- 2.50A 2.50A 2.80 -.10 2.90 1630 ---- ---- 2.60A 2.60A 2.90 -.10 3.00 1640 ---- ---- 2.80A 2.80A 3.20 -.20 3.40 1650 ---- ---- 3.10A 3.10A 3.50 -.30 3.80 1660 ---- ---- 3.50A 3.50A 3.90 -.30 4.20 1670 ---- ---- 3.80A 3.80A 4.20 -.50 4.70 1675 ---- ---- 4.00A 4.00A 4.40 -.60 5.00 1680 ---- ---- 4.20A 4.20A 4.70 -.60 5.30 1685 ---- ---- 4.50A 4.50A 4.90 -.70 5.60 1690 ---- ---- 4.70A 4.70A 5.10 -.80 5.90 1695 ---- ---- 4.90A 4.90A 5.40 -.80 6.20 1700 ---- ---- 5.20A 5.20A 5.70 -.90 6.60 1705 ---- ---- 5.50A 5.50A 5.90 -1.10 7.00 1710 ---- ---- 5.70A 5.70A 6.20 -1.20 7.40 1715 ---- ---- 6.00A 6.00A 6.50 -1.30 7.80 1720 ---- ---- 6.40A 6.40A 6.90 -1.30 8.20 1725 ---- ---- 6.70A 6.70A 7.20 -1.50 8.70 1730 ---- ---- 7.00A 7.00A 7.60 -1.60 9.20 1735 ---- ---- 7.40A 7.40A 8.00 -1.70 9.70 1740 ---- ---- 7.80A 7.80A 8.40 -1.80 10.20 1745 ---- ---- 8.20A 8.20A 8.80 -2.00 10.80 1750 ---- ---- 8.70A 8.70A 9.20 -2.20 11.40 1755 ---- ---- 9.10A 9.10A 9.70 -2.40 12.10 1760 ---- ---- 9.60A 9.60A 10.20 -2.50 12.70 1765 ---- ---- 10.10A 10.10A 10.70 -2.80 13.50 1770 ---- ---- 10.70A 10.70A 11.30 -2.90 14.20 1775 ---- ---- 11.20A 11.20A 11.90 -3.10 15.00 1780 ---- ---- 11.80A 11.80A 12.50 -3.40 15.90 1785 ---- ---- 12.50A 12.50A 13.10 -3.60 16.70 1790 ---- ---- 13.10A 13.10A 13.80 -3.90 17.70 1795 ---- ---- 13.80A 13.80A 14.50 -4.20 18.70 1800 ---- ---- 14.60A 14.60A 15.30 -4.40 19.70 1805 ---- ---- 15.40A 15.40A 16.10 -4.70 20.80 1810 ---- ---- 16.20A 16.20A 16.90 -5.00 21.90 1815 ---- ---- 17.00A 17.00A 17.80 -5.30 23.10 1820 ---- ---- 17.90A 17.90A 18.70 -5.70 24.40 1825 ---- ---- 18.90A 18.90A 19.60 -6.10 25.70 1830 ---- ---- 19.90A 19.90A 20.60 -6.50 27.10 1835 ---- ---- 20.90A 20.90A 21.70 -6.80 28.50 1840 ---- ---- 22.00A 22.00A 22.80 -7.20 30.00 1845 ---- ---- 23.20A 23.20A 23.90 -7.70 31.60 1850 ---- ---- 24.40A 24.40A 25.10 -8.10 33.20 1855 ---- ---- 25.70A 25.70A 26.40 -8.50 34.90 1860 ---- ---- 27.00A 27.00A 27.70 -9.00 36.70 1865 ---- ---- 28.30A 28.30A 29.10 -9.40 38.50 1870 ---- ---- 29.80A 29.80A 30.50 -9.90 40.40 1875 ---- ---- 31.30A 31.30A 32.00 -10.40 42.40 1880 ---- ---- 32.80A 32.80A 33.50 -10.90 44.40 1885 ---- ---- 34.40A 34.40A 35.10 -11.40 46.50 1890 ---- ---- 36.20A 36.20A 36.80 -11.90 48.70 1895 ---- ---- 37.90A 37.90A 38.50 -12.50 51.00 1900 ---- ---- 39.70A 39.70A 40.20 -13.10 53.30 1905 ---- ---- 41.60A 41.60A 42.10 -13.60 55.70 1910 ---- ---- 43.50A 43.50A 44.00 -14.20 58.20 1915 ---- ---- 45.50A 45.50A 46.00 -14.80 60.80 1920 ---- ---- 47.60A 47.60A 48.00 -15.40 63.40 1925 ---- ---- 49.80A 49.80A 50.10 -16.00 66.10 1930 ---- ---- 51.90A 51.90A 52.20 -16.70 68.90 1935 ---- ---- 54.20A 54.20A 54.50 -17.20 71.70 1940 ---- ---- 56.40A 56.40A 56.80 -17.80 74.60 1945 ---- ---- 58.80A 58.80A 59.10 -18.50 77.60 1950 ---- ---- 61.20A 61.20A 61.50 -19.10 80.60 1955 ---- ---- 63.60A 63.60A 64.00 -19.80 83.80 1960 ---- ---- 66.20A 66.20A 66.50 -20.40 86.90 1965 ---- ---- 68.80A 68.80A 69.10 -21.10 90.20 1970 ---- ---- 71.40A 71.40A 71.80 -21.70 93.50 1975 ---- ---- 74.10A 74.10A 74.50 -22.30 96.80 1980 ---- ---- 76.90A 76.90A 77.30 -22.90 100.20 1985 ---- ---- 79.70A 79.70A 80.10 -23.60 103.70 1990 ---- ---- 82.60A 82.60A 83.00 -24.20 107.20 1995 ---- ---- 85.50A 85.50A 85.90 -24.90 110.80 2000 ---- ---- 88.50A 88.50A 88.90 -25.50 114.40 2005 ---- ---- 91.60A 91.60A 92.00 -26.10 118.10 2010 ---- ---- 94.70A 94.70A 95.10 -26.70 121.80 2015 ---- ---- 97.90A 97.90A 98.30 -27.20 125.50 2020 ---- ---- 101.10A 101.10A 101.50 -27.80 129.30 2025 ---- ---- 104.30A 104.30A 104.70 -28.50 133.20 2030 ---- ---- 107.60A 107.60A 108.00 -29.10 137.10 2035 ---- ---- 111.00A 111.00A 111.40 -29.60 141.00 2040 ---- ---- 114.40A 114.40A 114.80 -30.20 145.00 2045 ---- ---- ---- ---- 118.30 -30.70 149.00 2050 ---- ---- ---- ---- 121.80 -31.20 153.00 2055 ---- ---- ---- ---- 125.30 -31.80 157.10 2060 ---- ---- ---- ---- 128.90 -32.30 161.20 2065 ---- ---- ---- ---- 132.50 -32.80 165.30 2070 ---- ---- ---- ---- 136.10 -33.40 169.50 2075 ---- ---- ---- ---- 139.80 -33.90 173.70 2080 ---- ---- ---- ---- 143.60 -34.30 177.90 2085 ---- ---- ---- ---- 147.30 -34.80 182.10 2090 ---- ---- ---- ---- 151.10 -35.30 186.40 2095 ---- ---- ---- ---- 155.00 -35.70 190.70 2100 ---- ---- ---- ---- 158.80 -36.30 195.10 2105 ---- ---- ---- ---- 162.70 -36.70 199.40 2110 ---- ---- ---- ---- 166.70 -37.10 203.80 2115 ---- ---- ---- ---- 170.60 -37.60 208.20 2120 ---- ---- ---- ---- 174.60 -38.00 212.60 2125 ---- ---- ---- ---- 178.60 -38.50 217.10 2130 ---- ---- ---- ---- 182.70 -38.80 221.50 2140 ---- ---- ---- ---- 190.80 -39.70 230.50 2150 ---- ---- ---- ---- 199.10 -40.50 239.60 2160 ---- ---- ---- ---- 207.40 -41.30 248.70 2170 ---- ---- ---- ---- 215.80 -42.00 257.80 2175 ---- ---- ---- ---- 220.10 -42.40 262.50 2180 ---- ---- ---- ---- 224.30 -42.80 267.10 2190 ---- ---- ---- ---- 232.90 -43.50 276.40 2200 ---- ---- ---- ---- 241.50 -44.20 285.70 2210 ---- ---- ---- ---- 250.30 -44.80 295.10 2220 ---- ---- ---- ---- 259.10 -45.40 304.50 2225 ---- ---- ---- ---- 263.50 -45.70 309.20 2250 ---- ---- ---- ---- 285.80 -47.20 333.00 2275 ---- ---- ---- ---- 308.50 -48.50 357.00 2300 ---- ---- ---- ---- 331.50 -49.60 381.10 2325 ---- ---- ---- ---- 354.70 -50.70 405.40 2350 ---- ---- ---- ---- 378.20 -51.70 429.90 2375 ---- ---- ---- ---- 401.80 -52.70 454.50 2400 ---- ---- ---- ---- 425.60 -53.60 479.20 OMG MAY24 Micro Gold Option PUT 1400 ---- ---- ---- ---- .50 .00 .50 1425 ---- ---- ---- ---- .60 .00 .60 1450 ---- ---- ---- ---- .80 +.10 .70 1475 ---- ---- ---- ---- 1.00 +.10 .90 1500 ---- ---- ---- ---- 1.20 +.10 1.10 1525 ---- ---- ---- ---- 1.50 +.20 1.30 1550 ---- ---- ---- ---- 1.90 +.20 1.70 1575 ---- ---- ---- ---- 2.30 +.10 2.20 1590 ---- ---- ---- ---- 2.60 +.10 2.50 1600 ---- ---- ---- ---- 2.90 +.10 2.80 1610 ---- ---- ---- ---- 3.10 .00 3.10 1620 ---- ---- ---- ---- 3.40 -.10 3.50 1625 ---- ---- ---- ---- 3.50 -.20 3.70 1630 ---- ---- ---- ---- 3.70 -.20 3.90 1640 ---- ---- ---- ---- 4.00 -.30 4.30 1650 ---- ---- ---- ---- 4.40 -.30 4.70 1660 ---- ---- ---- ---- 4.80 -.40 5.20 1670 ---- ---- ---- ---- 5.20 -.60 5.80 1680 ---- ---- ---- ---- 5.70 -.70 6.40 1690 ---- ---- ---- ---- 6.20 -.90 7.10 1695 ---- ---- ---- ---- 6.50 -1.00 7.50 1700 ---- ---- ---- ---- 6.80 -1.00 7.80 1705 ---- ---- ---- ---- 7.10 -1.10 8.20 1710 ---- ---- ---- ---- 7.50 -1.20 8.70 1715 ---- ---- ---- ---- 7.80 -1.30 9.10 1720 ---- ---- ---- ---- 8.20 -1.40 9.60 1725 ---- ---- ---- ---- 8.50 -1.60 10.10 1730 ---- ---- ---- ---- 8.90 -1.70 10.60 1735 ---- ---- ---- ---- 9.30 -1.80 11.10 1740 ---- ---- ---- ---- 9.80 -1.90 11.70 1745 ---- ---- ---- ---- 10.20 -2.10 12.30 1750 ---- ---- ---- ---- 10.70 -2.20 12.90 1755 ---- ---- ---- ---- 11.20 -2.40 13.60 1760 ---- ---- ---- ---- 11.70 -2.50 14.20 1765 ---- ---- ---- ---- 12.30 -2.70 15.00 1770 ---- ---- ---- ---- 12.90 -2.80 15.70 1775 ---- ---- ---- ---- 13.50 -3.00 16.50 1780 ---- ---- ---- ---- 14.10 -3.20 17.30 1785 ---- ---- ---- ---- 14.70 -3.50 18.20 1790 ---- ---- ---- ---- 15.40 -3.70 19.10 1795 ---- ---- ---- ---- 16.20 -3.90 20.10 1800 ---- ---- ---- ---- 16.90 -4.20 21.10 1805 ---- ---- ---- ---- 17.70 -4.40 22.10 1810 ---- ---- ---- ---- 18.50 -4.70 23.20 1815 ---- ---- ---- ---- 19.40 -5.00 24.40 1820 ---- ---- ---- ---- 20.30 -5.20 25.50 1825 ---- ---- ---- ---- 21.20 -5.60 26.80 1830 ---- ---- ---- ---- 22.20 -5.90 28.10 1835 ---- ---- ---- ---- 23.20 -6.20 29.40 1840 ---- ---- ---- ---- 24.20 -6.60 30.80 1845 ---- ---- ---- ---- 25.30 -7.00 32.30 1850 ---- ---- ---- ---- 26.50 -7.30 33.80 1855 ---- ---- ---- ---- 27.70 -7.70 35.40 1860 ---- ---- ---- ---- 28.90 -8.10 37.00 1865 ---- ---- ---- ---- 30.20 -8.50 38.70 1870 ---- ---- ---- ---- 31.50 -9.00 40.50 1875 ---- ---- ---- ---- 32.90 -9.40 42.30 1880 ---- ---- ---- ---- 34.30 -9.90 44.20 1885 ---- ---- ---- ---- 35.80 -10.30 46.10 1890 ---- ---- ---- ---- 37.30 -10.80 48.10 1895 ---- ---- ---- ---- 38.90 -11.30 50.20 1900 ---- ---- ---- ---- 40.60 -11.70 52.30 1905 ---- ---- ---- ---- 42.30 -12.20 54.50 1910 ---- ---- ---- ---- 44.10 -12.70 56.80 1915 ---- ---- ---- ---- 45.90 -13.20 59.10 1920 ---- ---- ---- ---- 47.80 -13.70 61.50 1925 ---- ---- ---- ---- 49.70 -14.30 64.00 1930 ---- ---- ---- ---- 51.70 -14.80 66.50 1935 ---- ---- ---- ---- 53.70 -15.40 69.10 1940 ---- ---- ---- ---- 55.90 -15.90 71.80 1945 ---- ---- ---- ---- 58.00 -16.50 74.50 1950 ---- ---- ---- ---- 60.30 -17.00 77.30 1955 ---- ---- ---- ---- 62.50 -17.70 80.20 1960 ---- ---- ---- ---- 64.90 -18.20 83.10 1965 ---- ---- ---- ---- 67.30 -18.70 86.00 1970 ---- ---- ---- ---- 69.80 -19.30 89.10 1975 ---- ---- ---- ---- 72.30 -19.80 92.10 1980 ---- ---- ---- ---- 74.80 -20.50 95.30 1985 ---- ---- ---- ---- 77.50 -21.00 98.50 1990 ---- ---- ---- ---- 80.20 -21.50 101.70 1995 ---- ---- ---- ---- 82.90 -22.10 105.00 2000 ---- ---- ---- ---- 85.70 -22.70 108.40 2005 ---- ---- ---- ---- 88.50 -23.30 111.80 2010 ---- ---- ---- ---- 91.40 -23.90 115.30 2015 ---- ---- ---- ---- 94.40 -24.40 118.80 2020 ---- ---- ---- ---- 97.40 -24.90 122.30 2025 ---- ---- ---- ---- 100.40 -25.50 125.90 2030 ---- ---- ---- ---- 103.50 -26.10 129.60 2035 ---- ---- ---- ---- 106.70 -26.50 133.20 2040 ---- ---- ---- ---- 109.80 -27.20 137.00 2045 ---- ---- ---- ---- 113.10 -27.60 140.70 2050 ---- ---- ---- ---- 116.40 -28.10 144.50 2055 ---- ---- ---- ---- 119.70 -28.70 148.40 2060 ---- ---- ---- ---- 123.00 -29.30 152.30 2065 ---- ---- ---- ---- 126.40 -29.80 156.20 2070 ---- ---- ---- ---- 129.90 -30.20 160.10 2075 ---- ---- ---- ---- 133.40 -30.70 164.10 2080 ---- ---- ---- ---- 136.90 -31.20 168.10 2085 ---- ---- ---- ---- 140.40 -31.80 172.20 2090 ---- ---- ---- ---- 144.00 -32.20 176.20 2095 ---- ---- ---- ---- 147.70 -32.60 180.30 2100 ---- ---- ---- ---- 151.30 -33.20 184.50 2105 ---- ---- ---- ---- 155.00 -33.60 188.60 2110 ---- ---- ---- ---- 158.80 -34.00 192.80 2115 ---- ---- ---- ---- 162.50 -34.50 197.00 2120 ---- ---- ---- ---- 166.30 -35.00 201.30 2125 ---- ---- ---- ---- 170.10 -35.40 205.50 2130 ---- ---- ---- ---- 174.00 -35.80 209.80 2135 ---- ---- ---- ---- 177.90 -36.20 214.10 2140 ---- ---- ---- ---- 181.80 -36.70 218.50 2145 ---- ---- ---- ---- 185.70 -37.10 222.80 2150 ---- ---- ---- ---- 189.70 -37.50 227.20 2160 ---- ---- ---- ---- 197.70 -38.30 236.00 2170 ---- ---- ---- ---- 205.80 -39.00 244.80 2180 ---- ---- ---- ---- 213.90 -39.90 253.80 2190 ---- ---- ---- ---- 222.20 -40.60 262.80 2200 ---- ---- ---- ---- 230.60 -41.20 271.80 2210 ---- ---- ---- ---- 239.00 -41.90 280.90 2220 ---- ---- ---- ---- 247.50 -42.60 290.10 2225 ---- ---- ---- ---- 251.80 -42.90 294.70 2230 ---- ---- ---- ---- 256.10 -43.20 299.30 2240 ---- ---- ---- ---- 264.80 -43.80 308.60 2250 ---- ---- ---- ---- 273.50 -44.40 317.90 2275 ---- ---- ---- ---- 295.50 -45.80 341.30 2300 ---- ---- ---- ---- 317.90 -47.00 364.90 2325 ---- ---- ---- ---- 340.60 -48.20 388.80 2350 ---- ---- ---- ---- 363.50 -49.30 412.80 2375 ---- ---- ---- ---- 386.60 -50.40 437.00 2400 ---- ---- ---- ---- 410.00 -51.30 461.30 2425 ---- ---- ---- ---- 433.50 -52.30 485.80 OMG JUN24 Micro Gold Option PUT 1400 ---- ---- ---- ---- .90 +.20 .70 1425 ---- ---- ---- ---- 1.00 +.20 .80 1450 ---- ---- ---- ---- 1.20 +.20 1.00 1475 ---- ---- ---- ---- 1.50 +.30 1.20 1500 ---- ---- ---- ---- 1.80 +.30 1.50 1525 ---- ---- ---- ---- 2.10 +.20 1.90 1550 ---- ---- ---- ---- 2.60 +.10 2.50 1575 ---- ---- ---- ---- 3.20 .00 3.20 1590 ---- ---- ---- ---- 3.60 -.10 3.70 1600 ---- ---- ---- ---- 3.90 -.20 4.10 1610 ---- ---- ---- ---- 4.30 -.20 4.50 1620 ---- ---- ---- ---- 4.60 -.40 5.00 1625 ---- ---- ---- ---- 4.80 -.40 5.20 1630 ---- ---- ---- ---- 5.00 -.50 5.50 1640 ---- ---- ---- ---- 5.50 -.50 6.00 1650 ---- ---- ---- ---- 6.00 -.60 6.60 1660 ---- ---- ---- ---- 6.50 -.80 7.30 1670 ---- ---- ---- ---- 7.10 -.90 8.00 1680 ---- ---- ---- ---- 7.70 -1.00 8.70 1690 ---- ---- ---- ---- 8.40 -1.20 9.60 1695 ---- ---- ---- ---- 8.70 -1.30 10.00 1700 ---- ---- ---- ---- 9.10 -1.40 10.50 1705 ---- ---- ---- ---- 9.50 -1.50 11.00 1710 ---- ---- ---- ---- 9.90 -1.60 11.50 1715 ---- ---- ---- ---- 10.30 -1.80 12.10 1720 ---- ---- ---- ---- 10.80 -1.80 12.60 1725 ---- ---- ---- ---- 11.20 -2.00 13.20 1730 ---- ---- ---- ---- 11.70 -2.10 13.80 1735 ---- ---- ---- ---- 12.20 -2.30 14.50 1740 ---- ---- ---- ---- 12.80 -2.40 15.20 1745 ---- ---- ---- ---- 13.30 -2.60 15.90 1750 ---- ---- ---- ---- 13.90 -2.70 16.60 1755 ---- ---- ---- ---- 14.50 -2.90 17.40 1760 ---- ---- ---- ---- 15.10 -3.10 18.20 1765 ---- ---- ---- ---- 15.70 -3.30 19.00 1770 ---- ---- ---- ---- 16.40 -3.50 19.90 1775 ---- ---- ---- ---- 17.10 -3.70 20.80 1780 ---- ---- ---- ---- 17.90 -3.80 21.70 1785 ---- ---- ---- ---- 18.60 -4.10 22.70 1790 ---- ---- ---- ---- 19.40 -4.40 23.80 1795 ---- ---- ---- ---- 20.20 -4.60 24.80 1800 ---- ---- ---- ---- 21.10 -4.80 25.90 1805 ---- ---- ---- ---- 22.00 -5.10 27.10 1810 ---- ---- ---- ---- 22.90 -5.40 28.30 1815 ---- ---- ---- ---- 23.90 -5.70 29.60 1820 ---- ---- ---- ---- 24.90 -6.00 30.90 1825 ---- ---- ---- ---- 26.00 -6.20 32.20 1830 ---- ---- ---- ---- 27.00 -6.60 33.60 1835 ---- ---- ---- ---- 28.20 -6.90 35.10 1840 ---- ---- ---- ---- 29.30 -7.30 36.60 1845 ---- ---- ---- ---- 30.60 -7.60 38.20 1850 ---- ---- ---- ---- 31.80 -8.00 39.80 1855 ---- ---- ---- ---- 33.10 -8.40 41.50 1860 ---- ---- ---- ---- 34.50 -8.70 43.20 1865 ---- ---- ---- ---- 35.80 -9.20 45.00 1870 ---- ---- ---- ---- 37.30 -9.50 46.80 1875 ---- ---- ---- ---- 38.80 -9.90 48.70 1880 ---- ---- ---- ---- 40.30 -10.40 50.70 1885 ---- ---- ---- ---- 41.90 -10.80 52.70 1890 ---- ---- ---- ---- 43.50 -11.30 54.80 1895 ---- ---- ---- ---- 45.20 -11.70 56.90 1900 ---- ---- ---- ---- 47.00 -12.10 59.10 1905 ---- ---- ---- ---- 48.80 -12.60 61.40 1910 ---- ---- ---- ---- 50.60 -13.10 63.70 1915 ---- ---- ---- ---- 52.50 -13.60 66.10 1920 ---- ---- ---- ---- 54.50 -14.00 68.50 1925 ---- ---- ---- ---- 56.50 -14.50 71.00 1930 ---- ---- ---- ---- 58.50 -15.10 73.60 1935 ---- ---- ---- ---- 60.70 -15.50 76.20 1940 ---- ---- ---- ---- 62.80 -16.10 78.90 1945 ---- ---- ---- ---- 65.10 -16.50 81.60 1950 ---- ---- ---- ---- 67.30 -17.10 84.40 1955 ---- ---- ---- ---- 69.70 -17.60 87.30 1960 ---- ---- ---- ---- 72.00 -18.20 90.20 1965 ---- ---- ---- ---- 74.50 -18.60 93.10 1970 ---- ---- ---- ---- 77.00 -19.20 96.20 1975 ---- ---- ---- ---- 79.50 -19.70 99.20 1980 ---- ---- ---- ---- 82.10 -20.20 102.30 1985 ---- ---- ---- ---- 84.80 -20.70 105.50 1990 ---- ---- ---- ---- 87.40 -21.30 108.70 1995 ---- ---- ---- ---- 90.20 -21.80 112.00 2000 ---- ---- ---- ---- 93.00 -22.30 115.30 2005 ---- ---- ---- ---- 95.80 -22.90 118.70 2010 ---- ---- ---- ---- 98.70 -23.40 122.10 2015 ---- ---- ---- ---- 101.70 -23.80 125.50 2020 ---- ---- ---- ---- 104.70 -24.30 129.00 2025 ---- ---- ---- ---- 107.70 -24.90 132.60 2030 ---- ---- ---- ---- 110.80 -25.40 136.20 2035 ---- ---- ---- ---- 113.90 -25.90 139.80 2040 ---- ---- ---- ---- 117.10 -26.30 143.40 2045 ---- ---- ---- ---- 120.30 -26.80 147.10 2050 ---- ---- ---- ---- 123.50 -27.40 150.90 2055 ---- ---- ---- ---- 126.80 -27.90 154.70 2060 ---- ---- ---- ---- 130.20 -28.30 158.50 2065 ---- ---- ---- ---- 133.50 -28.80 162.30 2070 ---- ---- ---- ---- 136.90 -29.30 166.20 2075 ---- ---- ---- ---- 140.40 -29.70 170.10 2080 ---- ---- ---- ---- 143.90 -30.10 174.00 2085 ---- ---- ---- ---- 147.40 -30.60 178.00 2090 ---- ---- ---- ---- 150.90 -31.10 182.00 2095 ---- ---- ---- ---- 154.50 -31.50 186.00 2100 ---- ---- ---- ---- 158.20 -31.90 190.10 2105 ---- ---- ---- ---- 161.80 -32.30 194.10 2110 ---- ---- ---- ---- 165.50 -32.80 198.30 2115 ---- ---- ---- ---- 169.20 -33.20 202.40 2120 ---- ---- ---- ---- 172.90 -33.60 206.50 2125 ---- ---- ---- ---- 176.70 -34.00 210.70 2130 ---- ---- ---- ---- 180.50 -34.40 214.90 2135 ---- ---- ---- ---- 184.30 -34.90 219.20 2140 ---- ---- ---- ---- 188.20 -35.20 223.40 2145 ---- ---- ---- ---- 192.10 -35.60 227.70 2150 ---- ---- ---- ---- 196.00 -36.00 232.00 2160 ---- ---- ---- ---- 203.90 -36.70 240.60 2170 ---- ---- ---- ---- 211.80 -37.50 249.30 2180 ---- ---- ---- ---- 219.90 -38.20 258.10 2190 ---- ---- ---- ---- 228.00 -38.90 266.90 2200 ---- ---- ---- ---- 236.30 -39.50 275.80 2210 ---- ---- ---- ---- 244.60 -40.20 284.80 2220 ---- ---- ---- ---- 252.90 -40.90 293.80 2225 ---- ---- ---- ---- 257.10 -41.20 298.30 2230 ---- ---- ---- ---- 261.40 -41.50 302.90 2240 ---- ---- ---- ---- 269.90 -42.10 312.00 2250 ---- ---- ---- ---- 278.50 -42.60 321.10 2275 ---- ---- ---- ---- 300.10 -44.10 344.20 2300 ---- ---- ---- ---- 322.20 -45.30 367.50 2325 ---- ---- ---- ---- 344.50 -46.50 391.00 2350 ---- ---- ---- ---- 367.10 -47.60 414.70 2375 ---- ---- ---- ---- 390.00 -48.60 438.60 2400 ---- ---- ---- ---- 413.10 -49.60 462.70 2425 ---- ---- ---- ---- 436.40 -50.50 486.90 OMG JUL24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 1.30 +.20 1.10 1450 ---- ---- ---- ---- 1.50 +.10 1.40 1475 ---- ---- ---- ---- 1.80 +.10 1.70 1500 ---- ---- ---- ---- 2.10 +.10 2.00 1525 ---- ---- ---- ---- 2.60 +.10 2.50 1550 ---- ---- ---- ---- 3.10 .00 3.10 1575 ---- ---- ---- ---- 3.80 -.10 3.90 1600 ---- ---- ---- ---- 4.60 -.30 4.90 1610 ---- ---- ---- ---- 5.00 -.30 5.30 1620 ---- ---- ---- ---- 5.40 -.40 5.80 1625 ---- ---- ---- ---- 5.60 -.50 6.10 1630 ---- ---- ---- ---- 5.80 -.50 6.30 1640 ---- ---- ---- ---- 6.30 -.60 6.90 1650 ---- ---- ---- ---- 6.90 -.60 7.50 1660 ---- ---- ---- ---- 7.40 -.80 8.20 1670 ---- ---- ---- ---- 8.00 -.90 8.90 1680 ---- ---- ---- ---- 8.70 -1.00 9.70 1690 ---- ---- ---- ---- 9.40 -1.20 10.60 1700 ---- ---- ---- ---- 10.10 -1.40 11.50 1705 ---- ---- ---- ---- 10.50 -1.50 12.00 1710 ---- ---- ---- ---- 11.00 -1.50 12.50 1715 ---- ---- ---- ---- 11.40 -1.60 13.00 1720 ---- ---- ---- ---- 11.90 -1.70 13.60 1725 ---- ---- ---- ---- 12.30 -1.90 14.20 1730 ---- ---- ---- ---- 12.80 -2.00 14.80 1735 ---- ---- ---- ---- 13.30 -2.10 15.40 1740 ---- ---- ---- ---- 13.90 -2.20 16.10 1745 ---- ---- ---- ---- 14.40 -2.40 16.80 1750 ---- ---- ---- ---- 15.00 -2.50 17.50 1755 ---- ---- ---- ---- 15.60 -2.70 18.30 1760 ---- ---- ---- ---- 16.20 -2.80 19.00 1765 ---- ---- ---- ---- 16.90 -2.90 19.80 1770 ---- ---- ---- ---- 17.60 -3.10 20.70 1775 ---- ---- ---- ---- 18.30 -3.30 21.60 1780 ---- ---- ---- ---- 19.00 -3.50 22.50 1785 ---- ---- ---- ---- 19.70 -3.70 23.40 1790 ---- ---- ---- ---- 20.50 -3.90 24.40 1795 ---- ---- ---- ---- 21.30 -4.10 25.40 1800 ---- ---- ---- ---- 22.20 -4.30 26.50 1805 ---- ---- ---- ---- 23.10 -4.50 27.60 1810 ---- ---- ---- ---- 24.00 -4.80 28.80 1815 ---- ---- ---- ---- 24.90 -5.10 30.00 1820 ---- ---- ---- ---- 25.90 -5.30 31.20 1825 ---- ---- ---- ---- 26.90 -5.60 32.50 1830 ---- ---- ---- ---- 27.90 -5.90 33.80 1835 ---- ---- ---- ---- 29.00 -6.20 35.20 1840 ---- ---- ---- ---- 30.10 -6.50 36.60 1845 ---- ---- ---- ---- 31.30 -6.80 38.10 1850 ---- ---- ---- ---- 32.50 -7.10 39.60 1855 ---- ---- ---- ---- 33.70 -7.50 41.20 1860 ---- ---- ---- ---- 35.00 -7.80 42.80 1865 ---- ---- ---- ---- 36.30 -8.20 44.50 1870 ---- ---- ---- ---- 37.70 -8.50 46.20 1875 ---- ---- ---- ---- 39.10 -8.90 48.00 1880 ---- ---- ---- ---- 40.50 -9.30 49.80 1885 ---- ---- ---- ---- 42.00 -9.70 51.70 1890 ---- ---- ---- ---- 43.50 -10.10 53.60 1895 ---- ---- ---- ---- 45.10 -10.50 55.60 1900 ---- ---- ---- ---- 46.80 -10.90 57.70 1905 ---- ---- ---- ---- 48.40 -11.40 59.80 1910 ---- ---- ---- ---- 50.20 -11.70 61.90 1915 ---- ---- ---- ---- 51.90 -12.20 64.10 1920 ---- ---- ---- ---- 53.80 -12.60 66.40 1925 ---- ---- ---- ---- 55.60 -13.10 68.70 1930 ---- ---- ---- ---- 57.60 -13.50 71.10 1935 ---- ---- ---- ---- 59.50 -14.00 73.50 1940 ---- ---- ---- ---- 61.60 -14.40 76.00 1945 ---- ---- ---- ---- 63.60 -15.00 78.60 1950 ---- ---- ---- ---- 65.80 -15.40 81.20 1955 ---- ---- ---- ---- 68.00 -15.80 83.80 1960 ---- ---- ---- ---- 70.20 -16.30 86.50 1965 ---- ---- ---- ---- 72.50 -16.80 89.30 1970 ---- ---- ---- ---- 74.80 -17.30 92.10 1975 ---- ---- ---- ---- 77.20 -17.70 94.90 1980 ---- ---- ---- ---- 79.60 -18.30 97.90 1985 ---- ---- ---- ---- 82.10 -18.70 100.80 1990 ---- ---- ---- ---- 84.60 -19.20 103.80 1995 ---- ---- ---- ---- 87.20 -19.70 106.90 2000 ---- ---- ---- ---- 89.80 -20.20 110.00 2005 ---- ---- ---- ---- 92.50 -20.70 113.20 2010 ---- ---- ---- ---- 95.20 -21.20 116.40 2015 ---- ---- ---- ---- 98.00 -21.70 119.70 2020 ---- ---- ---- ---- 100.80 -22.20 123.00 2025 ---- ---- ---- ---- 103.70 -22.60 126.30 2030 ---- ---- ---- ---- 106.60 -23.10 129.70 2035 ---- ---- ---- ---- 109.50 -23.60 133.10 2040 ---- ---- ---- ---- 112.50 -24.10 136.60 2045 ---- ---- ---- ---- 115.60 -24.50 140.10 2050 ---- ---- ---- ---- 118.60 -25.00 143.60 2055 ---- ---- ---- ---- 121.70 -25.50 147.20 2060 ---- ---- ---- ---- 124.90 -26.00 150.90 2065 ---- ---- ---- ---- 128.10 -26.40 154.50 2070 ---- ---- ---- ---- 131.30 -26.90 158.20 2075 ---- ---- ---- ---- 134.60 -27.30 161.90 2080 ---- ---- ---- ---- 137.90 -27.80 165.70 2085 ---- ---- ---- ---- 141.30 -28.20 169.50 2090 ---- ---- ---- ---- 144.70 -28.60 173.30 2095 ---- ---- ---- ---- 148.10 -29.10 177.20 2100 ---- ---- ---- ---- 151.50 -29.60 181.10 2105 ---- ---- ---- ---- 155.00 -30.00 185.00 2110 ---- ---- ---- ---- 158.60 -30.30 188.90 2115 ---- ---- ---- ---- 162.10 -30.80 192.90 2120 ---- ---- ---- ---- 165.70 -31.20 196.90 2125 ---- ---- ---- ---- 169.30 -31.60 200.90 2130 ---- ---- ---- ---- 173.00 -32.00 205.00 2135 ---- ---- ---- ---- 176.70 -32.30 209.00 2140 ---- ---- ---- ---- 180.40 -32.70 213.10 2145 ---- ---- ---- ---- 184.10 -33.20 217.30 2150 ---- ---- ---- ---- 187.90 -33.50 221.40 2155 ---- ---- ---- ---- 191.70 -33.90 225.60 2160 ---- ---- ---- ---- 195.50 -34.30 229.80 2170 ---- ---- ---- ---- 203.20 -35.00 238.20 2180 ---- ---- ---- ---- 211.10 -35.60 246.70 2190 ---- ---- ---- ---- 219.00 -36.30 255.30 2200 ---- ---- ---- ---- 226.90 -37.00 263.90 2210 ---- ---- ---- ---- 235.00 -37.60 272.60 2220 ---- ---- ---- ---- 243.10 -38.30 281.40 2225 ---- ---- ---- ---- 247.20 -38.60 285.80 2230 ---- ---- ---- ---- 251.40 -38.80 290.20 2240 ---- ---- ---- ---- 259.60 -39.50 299.10 2250 ---- ---- ---- ---- 268.00 -40.10 308.10 2260 ---- ---- ---- ---- 276.40 -40.60 317.00 2275 ---- ---- ---- ---- 289.10 -41.50 330.60 2300 ---- ---- ---- ---- 310.50 -43.00 353.50 2325 ---- ---- ---- ---- 332.30 -44.30 376.60 2350 ---- ---- ---- ---- 354.40 -45.50 399.90 2375 ---- ---- ---- ---- 376.90 -46.50 423.40 2400 ---- ---- ---- ---- 399.60 -47.50 447.10 2425 ---- ---- ---- ---- 422.50 -48.50 471.00 2450 ---- ---- ---- ---- 445.60 -49.40 495.00 OMG AUG24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 1.60 +.10 1.50 1450 ---- ---- ---- ---- 1.90 .00 1.90 1475 ---- ---- ---- ---- 2.30 .00 2.30 1500 ---- ---- ---- ---- 2.80 .00 2.80 1525 ---- ---- ---- ---- 3.40 .00 3.40 1550 ---- ---- ---- ---- 4.10 -.10 4.20 1575 ---- ---- ---- ---- 4.90 -.30 5.20 1600 ---- ---- ---- ---- 6.00 -.30 6.30 1610 ---- ---- ---- ---- 6.40 -.50 6.90 1620 ---- ---- ---- ---- 6.90 -.50 7.40 1625 ---- ---- ---- ---- 7.20 -.50 7.70 1630 ---- ---- ---- ---- 7.40 -.60 8.00 1640 ---- ---- ---- ---- 8.00 -.70 8.70 1650 ---- ---- ---- ---- 8.60 -.80 9.40 1660 ---- ---- ---- ---- 9.30 -.90 10.20 1670 ---- ---- ---- ---- 10.00 -1.10 11.10 1680 ---- ---- ---- ---- 10.80 -1.20 12.00 1690 ---- ---- ---- ---- 11.60 -1.30 12.90 1700 ---- ---- ---- ---- 12.50 -1.50 14.00 1705 ---- ---- ---- ---- 12.90 -1.70 14.60 1710 ---- ---- ---- ---- 13.40 -1.80 15.20 1715 ---- ---- ---- ---- 13.90 -1.90 15.80 1720 ---- ---- ---- ---- 14.50 -1.90 16.40 1725 ---- ---- ---- ---- 15.00 -2.10 17.10 1730 ---- ---- ---- ---- 15.60 -2.20 17.80 1735 ---- ---- ---- ---- 16.20 -2.30 18.50 1740 ---- ---- ---- ---- 16.80 -2.40 19.20 1745 ---- ---- ---- ---- 17.40 -2.60 20.00 1750 ---- ---- ---- ---- 18.10 -2.70 20.80 1755 ---- ---- ---- ---- 18.80 -2.80 21.60 1760 ---- ---- ---- ---- 19.50 -3.00 22.50 1765 ---- ---- ---- ---- 20.20 -3.20 23.40 1770 ---- ---- ---- ---- 21.00 -3.30 24.30 1775 ---- ---- ---- ---- 21.70 -3.60 25.30 1780 ---- ---- ---- ---- 22.60 -3.70 26.30 1785 ---- ---- ---- ---- 23.40 -3.90 27.30 1790 ---- ---- ---- ---- 24.30 -4.10 28.40 1795 ---- ---- ---- ---- 25.20 -4.30 29.50 1800 ---- ---- ---- ---- 26.10 -4.60 30.70 1805 ---- ---- ---- ---- 27.00 -4.90 31.90 1810 ---- ---- ---- ---- 28.00 -5.10 33.10 1815 ---- ---- ---- ---- 29.00 -5.40 34.40 1820 ---- ---- ---- ---- 30.10 -5.60 35.70 1825 ---- ---- ---- ---- 31.10 -6.00 37.10 1830 ---- ---- ---- ---- 32.30 -6.20 38.50 1835 ---- ---- ---- ---- 33.40 -6.50 39.90 1840 ---- ---- ---- ---- 34.60 -6.80 41.40 1845 ---- ---- ---- ---- 35.80 -7.20 43.00 1850 ---- ---- ---- ---- 37.10 -7.50 44.60 1855 ---- ---- ---- ---- 38.40 -7.80 46.20 1860 ---- ---- ---- ---- 39.70 -8.20 47.90 1865 ---- ---- ---- ---- 41.10 -8.50 49.60 1870 ---- ---- ---- ---- 42.60 -8.80 51.40 1875 ---- ---- ---- ---- 44.00 -9.30 53.30 1880 ---- ---- ---- ---- 45.60 -9.50 55.10 1885 ---- ---- ---- ---- 47.10 -10.00 57.10 1890 ---- ---- ---- ---- 48.80 -10.20 59.00 1895 ---- ---- ---- ---- 50.40 -10.70 61.10 1900 ---- ---- ---- ---- 52.10 -11.10 63.20 1905 ---- ---- ---- ---- 53.90 -11.40 65.30 1910 ---- ---- ---- ---- 55.70 -11.80 67.50 1915 ---- ---- ---- ---- 57.50 -12.20 69.70 1920 ---- ---- ---- ---- 59.40 -12.60 72.00 1925 ---- ---- ---- ---- 61.40 -13.00 74.40 1930 ---- ---- ---- ---- 63.30 -13.50 76.80 1935 ---- ---- ---- ---- 65.40 -13.80 79.20 1940 ---- ---- ---- ---- 67.40 -14.30 81.70 1945 ---- ---- ---- ---- 69.60 -14.70 84.30 1950 ---- ---- ---- ---- 71.70 -15.20 86.90 1955 ---- ---- ---- ---- 73.90 -15.60 89.50 1960 ---- ---- ---- ---- 76.20 -16.10 92.30 1965 ---- ---- ---- ---- 78.50 -16.50 95.00 1970 ---- ---- ---- ---- 80.90 -16.90 97.80 1975 ---- ---- ---- ---- 83.30 -17.40 100.70 1980 ---- ---- ---- ---- 85.70 -17.90 103.60 1985 ---- ---- ---- ---- 88.20 -18.40 106.60 1990 ---- ---- ---- ---- 90.70 -18.90 109.60 1995 ---- ---- ---- ---- 93.30 -19.40 112.70 2000 ---- ---- ---- ---- 95.90 -19.90 115.80 2005 ---- ---- ---- ---- 98.60 -20.30 118.90 2010 ---- ---- ---- ---- 101.30 -20.90 122.20 2015 ---- ---- ---- ---- 104.10 -21.30 125.40 2020 ---- ---- ---- ---- 106.90 -21.80 128.70 2025 ---- ---- ---- ---- 109.70 -22.30 132.00 2030 ---- ---- ---- ---- 112.60 -22.80 135.40 2035 ---- ---- ---- ---- 115.50 -23.30 138.80 2040 ---- ---- ---- ---- 118.50 -23.70 142.20 2045 ---- ---- ---- ---- 121.50 -24.20 145.70 2050 ---- ---- ---- ---- 124.60 -24.60 149.20 2055 ---- ---- ---- ---- 127.70 -25.10 152.80 2060 ---- ---- ---- ---- 130.80 -25.60 156.40 2065 ---- ---- ---- ---- 134.00 -26.00 160.00 2070 ---- ---- ---- ---- 137.20 -26.40 163.60 2075 ---- ---- ---- ---- 140.50 -26.80 167.30 2080 ---- ---- ---- ---- 143.80 -27.20 171.00 2085 ---- ---- ---- ---- 147.10 -27.70 174.80 2090 ---- ---- ---- ---- 150.50 -28.10 178.60 2095 ---- ---- ---- ---- 153.90 -28.50 182.40 2100 ---- ---- ---- ---- 157.30 -28.90 186.20 2105 ---- ---- ---- ---- 160.80 -29.20 190.00 2110 ---- ---- ---- ---- 164.30 -29.60 193.90 2115 ---- ---- ---- ---- 167.80 -30.00 197.80 2120 ---- ---- ---- ---- 171.40 -30.40 201.80 2125 ---- ---- ---- ---- 174.90 -30.80 205.70 2130 ---- ---- ---- ---- 178.60 -31.10 209.70 2135 ---- ---- ---- ---- 182.20 -31.50 213.70 2140 ---- ---- ---- ---- 185.90 -31.90 217.80 2145 ---- ---- ---- ---- 189.60 -32.20 221.80 2150 ---- ---- ---- ---- 193.30 -32.60 225.90 2155 ---- ---- ---- ---- 197.00 -33.00 230.00 2160 ---- ---- ---- ---- 200.80 -33.30 234.10 2170 ---- ---- ---- ---- 208.40 -34.00 242.40 2180 ---- ---- ---- ---- 216.10 -34.70 250.80 2190 ---- ---- ---- ---- 223.90 -35.40 259.30 2200 ---- ---- ---- ---- 231.80 -36.00 267.80 2210 ---- ---- ---- ---- 239.80 -36.60 276.40 2220 ---- ---- ---- ---- 247.80 -37.30 285.10 2225 ---- ---- ---- ---- 251.90 -37.50 289.40 2230 ---- ---- ---- ---- 255.90 -37.90 293.80 2240 ---- ---- ---- ---- 264.10 -38.50 302.60 2250 ---- ---- ---- ---- 272.30 -39.10 311.40 2260 ---- ---- ---- ---- 280.70 -39.60 320.30 2275 ---- ---- ---- ---- 293.20 -40.50 333.70 2300 ---- ---- ---- ---- 314.50 -41.80 356.30 2325 ---- ---- ---- ---- 336.10 -43.10 379.20 2350 ---- ---- ---- ---- 358.10 -44.10 402.20 2375 ---- ---- ---- ---- 380.30 -45.20 425.50 2400 ---- ---- ---- ---- 402.70 -46.30 449.00 2425 ---- ---- ---- ---- 425.30 -47.40 472.70 2450 ---- ---- ---- ---- 448.20 -48.30 496.50 OMG SEP24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 1.90 +.10 1.80 1450 ---- ---- ---- ---- 2.30 +.10 2.20 1475 ---- ---- ---- ---- 2.80 +.10 2.70 1500 ---- ---- ---- ---- 3.30 .00 3.30 1525 ---- ---- ---- ---- 4.00 .00 4.00 1550 ---- ---- ---- ---- 4.80 -.10 4.90 1575 ---- ---- ---- ---- 5.70 -.20 5.90 1600 ---- ---- ---- ---- 6.80 -.40 7.20 1620 ---- ---- ---- ---- 7.80 -.50 8.30 1625 ---- ---- ---- ---- 8.10 -.60 8.70 1630 ---- ---- ---- ---- 8.40 -.60 9.00 1640 ---- ---- ---- ---- 9.00 -.70 9.70 1650 ---- ---- ---- ---- 9.60 -.90 10.50 1660 ---- ---- ---- ---- 10.30 -1.00 11.30 1670 ---- ---- ---- ---- 11.10 -1.10 12.20 1675 ---- ---- ---- ---- 11.50 -1.10 12.60 1680 ---- ---- ---- ---- 11.90 -1.20 13.10 1690 ---- ---- ---- ---- 12.70 -1.40 14.10 1700 ---- ---- ---- ---- 13.70 -1.50 15.20 1710 ---- ---- ---- ---- 14.70 -1.70 16.40 1720 ---- ---- ---- ---- 15.70 -1.90 17.60 1725 ---- ---- ---- ---- 16.30 -2.00 18.30 1730 ---- ---- ---- ---- 16.80 -2.20 19.00 1735 ---- ---- ---- ---- 17.40 -2.30 19.70 1740 ---- ---- ---- ---- 18.00 -2.40 20.40 1745 ---- ---- ---- ---- 18.70 -2.50 21.20 1750 ---- ---- ---- ---- 19.30 -2.70 22.00 1755 ---- ---- ---- ---- 20.00 -2.80 22.80 1760 ---- ---- ---- ---- 20.70 -3.00 23.70 1765 ---- ---- ---- ---- 21.40 -3.10 24.50 1770 ---- ---- ---- ---- 22.10 -3.30 25.40 1775 ---- ---- ---- ---- 22.90 -3.50 26.40 1780 ---- ---- ---- ---- 23.70 -3.70 27.40 1785 ---- ---- ---- ---- 24.50 -3.90 28.40 1790 ---- ---- ---- ---- 25.30 -4.10 29.40 1795 ---- ---- ---- ---- 26.20 -4.30 30.50 1800 ---- ---- ---- ---- 27.10 -4.50 31.60 1805 ---- ---- ---- ---- 28.00 -4.80 32.80 1810 ---- ---- ---- ---- 29.00 -5.00 34.00 1815 ---- ---- ---- ---- 30.00 -5.20 35.20 1820 ---- ---- ---- ---- 31.00 -5.50 36.50 1825 ---- ---- ---- ---- 32.00 -5.80 37.80 1830 ---- ---- ---- ---- 33.10 -6.00 39.10 1835 ---- ---- ---- ---- 34.20 -6.30 40.50 1840 ---- ---- ---- ---- 35.40 -6.50 41.90 1845 ---- ---- ---- ---- 36.60 -6.80 43.40 1850 ---- ---- ---- ---- 37.80 -7.10 44.90 1855 ---- ---- ---- ---- 39.10 -7.30 46.40 1860 ---- ---- ---- ---- 40.40 -7.60 48.00 1865 ---- ---- ---- ---- 41.70 -8.00 49.70 1870 ---- ---- ---- ---- 43.10 -8.30 51.40 1875 ---- ---- ---- ---- 44.50 -8.60 53.10 1880 ---- ---- ---- ---- 46.00 -8.90 54.90 1885 ---- ---- ---- ---- 47.50 -9.20 56.70 1890 ---- ---- ---- ---- 49.10 -9.50 58.60 1895 ---- ---- ---- ---- 50.60 -9.90 60.50 1900 ---- ---- ---- ---- 52.30 -10.10 62.40 1905 ---- ---- ---- ---- 53.90 -10.60 64.50 1910 ---- ---- ---- ---- 55.70 -10.80 66.50 1915 ---- ---- ---- ---- 57.40 -11.20 68.60 1920 ---- ---- ---- ---- 59.20 -11.60 70.80 1925 ---- ---- ---- ---- 61.10 -11.90 73.00 1930 ---- ---- ---- ---- 63.00 -12.30 75.30 1935 ---- ---- ---- ---- 64.90 -12.70 77.60 1940 ---- ---- ---- ---- 66.90 -13.00 79.90 1945 ---- ---- ---- ---- 68.90 -13.40 82.30 1950 ---- ---- ---- ---- 70.90 -13.90 84.80 1955 ---- ---- ---- ---- 73.00 -14.30 87.30 1960 ---- ---- ---- ---- 75.20 -14.60 89.80 1965 ---- ---- ---- ---- 77.40 -15.00 92.40 1970 ---- ---- ---- ---- 79.60 -15.50 95.10 1975 ---- ---- ---- ---- 81.80 -16.00 97.80 1980 ---- ---- ---- ---- 84.10 -16.50 100.60 1985 ---- ---- ---- ---- 86.50 -16.80 103.30 1990 ---- ---- ---- ---- 88.90 -17.30 106.20 1995 ---- ---- ---- ---- 91.30 -17.80 109.10 2000 ---- ---- ---- ---- 93.80 -18.20 112.00 2005 ---- ---- ---- ---- 96.30 -18.70 115.00 2010 ---- ---- ---- ---- 98.90 -19.10 118.00 2015 ---- ---- ---- ---- 101.50 -19.60 121.10 2020 ---- ---- ---- ---- 104.10 -20.10 124.20 2025 ---- ---- ---- ---- 106.80 -20.60 127.40 2030 ---- ---- ---- ---- 109.50 -21.10 130.60 2035 ---- ---- ---- ---- 112.30 -21.50 133.80 2040 ---- ---- ---- ---- 115.10 -22.00 137.10 2045 ---- ---- ---- ---- 118.00 -22.40 140.40 2050 ---- ---- ---- ---- 120.90 -22.80 143.70 2055 ---- ---- ---- ---- 123.80 -23.30 147.10 2060 ---- ---- ---- ---- 126.80 -23.70 150.50 2065 ---- ---- ---- ---- 129.90 -24.00 153.90 2070 ---- ---- ---- ---- 132.90 -24.50 157.40 2075 ---- ---- ---- ---- 136.00 -24.90 160.90 2080 ---- ---- ---- ---- 139.20 -25.30 164.50 2085 ---- ---- ---- ---- 142.30 -25.80 168.10 2090 ---- ---- ---- ---- 145.60 -26.10 171.70 2095 ---- ---- ---- ---- 148.80 -26.50 175.30 2100 ---- ---- ---- ---- 152.10 -26.90 179.00 2105 ---- ---- ---- ---- 155.40 -27.30 182.70 2110 ---- ---- ---- ---- 158.80 -27.60 186.40 2115 ---- ---- ---- ---- 162.10 -28.10 190.20 2120 ---- ---- ---- ---- 165.50 -28.50 194.00 2125 ---- ---- ---- ---- 169.00 -28.80 197.80 2130 ---- ---- ---- ---- 172.50 -29.10 201.60 2135 ---- ---- ---- ---- 176.00 -29.50 205.50 2140 ---- ---- ---- ---- 179.50 -29.90 209.40 2145 ---- ---- ---- ---- 183.00 -30.30 213.30 2150 ---- ---- ---- ---- 186.60 -30.60 217.20 2155 ---- ---- ---- ---- 190.20 -31.00 221.20 2160 ---- ---- ---- ---- 193.90 -31.30 225.20 2165 ---- ---- ---- ---- 197.50 -31.70 229.20 2170 ---- ---- ---- ---- 201.20 -32.00 233.20 2175 ---- ---- ---- ---- 204.90 -32.30 237.20 2180 ---- ---- ---- ---- 208.70 -32.60 241.30 2190 ---- ---- ---- ---- 216.20 -33.30 249.50 2200 ---- ---- ---- ---- 223.90 -33.90 257.80 2210 ---- ---- ---- ---- 231.60 -34.50 266.10 2220 ---- ---- ---- ---- 239.40 -35.10 274.50 2225 ---- ---- ---- ---- 243.30 -35.50 278.80 2230 ---- ---- ---- ---- 247.30 -35.70 283.00 2240 ---- ---- ---- ---- 255.20 -36.30 291.50 2250 ---- ---- ---- ---- 263.30 -36.80 300.10 2260 ---- ---- ---- ---- 271.40 -37.40 308.80 2270 ---- ---- ---- ---- 279.50 -38.00 317.50 2275 ---- ---- ---- ---- 283.60 -38.30 321.90 2280 ---- ---- ---- ---- 287.70 -38.60 326.30 2300 ---- ---- ---- ---- 304.40 -39.50 343.90 2325 ---- ---- ---- ---- 325.40 -40.90 366.30 2350 ---- ---- ---- ---- 346.80 -42.10 388.90 2375 ---- ---- ---- ---- 368.50 -43.30 411.80 2400 ---- ---- ---- ---- 390.40 -44.50 434.90 2425 ---- ---- ---- ---- 412.60 -45.50 458.10 2450 ---- ---- ---- ---- 435.00 -46.60 481.60 2475 ---- ---- ---- ---- 457.60 -47.60 505.20 OMG OCT24 Micro Gold Option PUT 1425 ---- ---- ---- ---- 2.40 +.10 2.30 1450 ---- ---- ---- ---- 2.90 +.10 2.80 1475 ---- ---- ---- ---- 3.40 +.10 3.30 1500 ---- ---- ---- ---- 4.10 .00 4.10 1525 ---- ---- ---- ---- 4.90 .00 4.90 1550 ---- ---- ---- ---- 5.80 -.20 6.00 1575 ---- ---- ---- ---- 6.80 -.40 7.20 1600 ---- ---- ---- ---- 8.10 -.50 8.60 1620 ---- ---- ---- ---- 9.30 -.70 10.00 1625 ---- ---- ---- ---- 9.70 -.70 10.40 1630 ---- ---- ---- ---- 10.00 -.80 10.80 1640 ---- ---- ---- ---- 10.70 -.90 11.60 1650 ---- ---- ---- ---- 11.50 -1.00 12.50 1660 ---- ---- ---- ---- 12.30 -1.10 13.40 1670 ---- ---- ---- ---- 13.10 -1.30 14.40 1675 ---- ---- ---- ---- 13.60 -1.30 14.90 1680 ---- ---- ---- ---- 14.10 -1.40 15.50 1690 ---- ---- ---- ---- 15.10 -1.50 16.60 1700 ---- ---- ---- ---- 16.10 -1.70 17.80 1710 ---- ---- ---- ---- 17.20 -1.90 19.10 1720 ---- ---- ---- ---- 18.40 -2.10 20.50 1725 ---- ---- ---- ---- 19.00 -2.30 21.30 1730 ---- ---- ---- ---- 19.70 -2.30 22.00 1735 ---- ---- ---- ---- 20.30 -2.50 22.80 1740 ---- ---- ---- ---- 21.00 -2.60 23.60 1745 ---- ---- ---- ---- 21.70 -2.80 24.50 1750 ---- ---- ---- ---- 22.40 -2.90 25.30 1755 ---- ---- ---- ---- 23.10 -3.10 26.20 1760 ---- ---- ---- ---- 23.90 -3.30 27.20 1765 ---- ---- ---- ---- 24.70 -3.40 28.10 1770 ---- ---- ---- ---- 25.50 -3.60 29.10 1775 ---- ---- ---- ---- 26.30 -3.80 30.10 1780 ---- ---- ---- ---- 27.10 -4.10 31.20 1785 ---- ---- ---- ---- 28.00 -4.20 32.20 1790 ---- ---- ---- ---- 28.90 -4.50 33.40 1795 ---- ---- ---- ---- 29.80 -4.70 34.50 1800 ---- ---- ---- ---- 30.80 -4.90 35.70 1805 ---- ---- ---- ---- 31.70 -5.20 36.90 1810 ---- ---- ---- ---- 32.70 -5.50 38.20 1815 ---- ---- ---- ---- 33.80 -5.70 39.50 1820 ---- ---- ---- ---- 34.90 -5.90 40.80 1825 ---- ---- ---- ---- 36.00 -6.20 42.20 1830 ---- ---- ---- ---- 37.10 -6.50 43.60 1835 ---- ---- ---- ---- 38.30 -6.80 45.10 1840 ---- ---- ---- ---- 39.50 -7.00 46.50 1845 ---- ---- ---- ---- 40.80 -7.30 48.10 1850 ---- ---- ---- ---- 42.10 -7.50 49.60 1855 ---- ---- ---- ---- 43.40 -7.90 51.30 1860 ---- ---- ---- ---- 44.80 -8.10 52.90 1865 ---- ---- ---- ---- 46.20 -8.40 54.60 1870 ---- ---- ---- ---- 47.70 -8.70 56.40 1875 ---- ---- ---- ---- 49.20 -8.90 58.10 1880 ---- ---- ---- ---- 50.70 -9.30 60.00 1885 ---- ---- ---- ---- 52.30 -9.60 61.90 1890 ---- ---- ---- ---- 53.90 -9.90 63.80 1895 ---- ---- ---- ---- 55.50 -10.20 65.70 1900 ---- ---- ---- ---- 57.20 -10.60 67.80 1905 ---- ---- ---- ---- 59.00 -10.80 69.80 1910 ---- ---- ---- ---- 60.70 -11.20 71.90 1915 ---- ---- ---- ---- 62.50 -11.60 74.10 1920 ---- ---- ---- ---- 64.40 -11.90 76.30 1925 ---- ---- ---- ---- 66.30 -12.20 78.50 1930 ---- ---- ---- ---- 68.20 -12.60 80.80 1935 ---- ---- ---- ---- 70.20 -12.90 83.10 1940 ---- ---- ---- ---- 72.20 -13.30 85.50 1945 ---- ---- ---- ---- 74.20 -13.70 87.90 1950 ---- ---- ---- ---- 76.30 -14.10 90.40 1955 ---- ---- ---- ---- 78.40 -14.50 92.90 1960 ---- ---- ---- ---- 80.60 -14.90 95.50 1965 ---- ---- ---- ---- 82.80 -15.30 98.10 1970 ---- ---- ---- ---- 85.00 -15.80 100.80 1975 ---- ---- ---- ---- 87.30 -16.20 103.50 1980 ---- ---- ---- ---- 89.60 -16.70 106.30 1985 ---- ---- ---- ---- 92.00 -17.10 109.10 1990 ---- ---- ---- ---- 94.40 -17.50 111.90 1995 ---- ---- ---- ---- 96.80 -18.00 114.80 2000 ---- ---- ---- ---- 99.30 -18.40 117.70 2005 ---- ---- ---- ---- 101.80 -18.90 120.70 2010 ---- ---- ---- ---- 104.40 -19.30 123.70 2015 ---- ---- ---- ---- 107.00 -19.70 126.70 2020 ---- ---- ---- ---- 109.70 -20.10 129.80 2025 ---- ---- ---- ---- 112.40 -20.60 133.00 2030 ---- ---- ---- ---- 115.10 -21.00 136.10 2035 ---- ---- ---- ---- 117.90 -21.50 139.40 2040 ---- ---- ---- ---- 120.70 -21.90 142.60 2045 ---- ---- ---- ---- 123.60 -22.30 145.90 2050 ---- ---- ---- ---- 126.50 -22.70 149.20 2055 ---- ---- ---- ---- 129.40 -23.10 152.50 2060 ---- ---- ---- ---- 132.40 -23.50 155.90 2065 ---- ---- ---- ---- 135.40 -23.90 159.30 2070 ---- ---- ---- ---- 138.50 -24.30 162.80 2075 ---- ---- ---- ---- 141.60 -24.70 166.30 2080 ---- ---- ---- ---- 144.70 -25.10 169.80 2085 ---- ---- ---- ---- 147.90 -25.40 173.30 2090 ---- ---- ---- ---- 151.10 -25.80 176.90 2095 ---- ---- ---- ---- 154.30 -26.20 180.50 2100 ---- ---- ---- ---- 157.60 -26.50 184.10 2105 ---- ---- ---- ---- 160.90 -26.90 187.80 2110 ---- ---- ---- ---- 164.20 -27.20 191.40 2115 ---- ---- ---- ---- 167.60 -27.60 195.20 2120 ---- ---- ---- ---- 171.00 -27.90 198.90 2125 ---- ---- ---- ---- 174.40 -28.30 202.70 2130 ---- ---- ---- ---- 177.80 -28.70 206.50 2135 ---- ---- ---- ---- 181.30 -29.00 210.30 2140 ---- ---- ---- ---- 184.80 -29.30 214.10 2145 ---- ---- ---- ---- 188.30 -29.70 218.00 2150 ---- ---- ---- ---- 191.80 -30.10 221.90 2155 ---- ---- ---- ---- 195.40 -30.40 225.80 2160 ---- ---- ---- ---- 199.00 -30.70 229.70 2165 ---- ---- ---- ---- 202.60 -31.10 233.70 2170 ---- ---- ---- ---- 206.30 -31.40 237.70 2175 ---- ---- ---- ---- 210.00 -31.70 241.70 2180 ---- ---- ---- ---- 213.70 -32.00 245.70 2190 ---- ---- ---- ---- 221.10 -32.70 253.80 2200 ---- ---- ---- ---- 228.70 -33.30 262.00 2210 ---- ---- ---- ---- 236.40 -33.80 270.20 2220 ---- ---- ---- ---- 244.10 -34.40 278.50 2225 ---- ---- ---- ---- 248.00 -34.70 282.70 2230 ---- ---- ---- ---- 251.90 -35.00 286.90 2240 ---- ---- ---- ---- 259.80 -35.50 295.30 2250 ---- ---- ---- ---- 267.80 -36.00 303.80 2260 ---- ---- ---- ---- 275.80 -36.60 312.40 2270 ---- ---- ---- ---- 283.90 -37.10 321.00 2275 ---- ---- ---- ---- 288.00 -37.30 325.30 2280 ---- ---- ---- ---- 292.00 -37.70 329.70 2300 ---- ---- ---- ---- 308.40 -38.80 347.20 2325 ---- ---- ---- ---- 329.20 -40.10 369.30 2350 ---- ---- ---- ---- 350.40 -41.30 391.70 2375 ---- ---- ---- ---- 371.80 -42.60 414.40 2400 ---- ---- ---- ---- 393.60 -43.60 437.20 2425 ---- ---- ---- ---- 415.70 -44.60 460.30 2450 ---- ---- ---- ---- 438.00 -45.60 483.60 2475 ---- ---- ---- ---- 460.50 -46.50 507.00 OMG NOV24 Micro Gold Option PUT 1450 ---- ---- ---- ---- 2.90 -.20 3.10 1475 ---- ---- ---- ---- 3.60 -.20 3.80 1500 ---- ---- ---- ---- 4.30 -.30 4.60 1525 ---- ---- ---- ---- 5.20 -.40 5.60 1550 ---- ---- ---- ---- 6.30 -.40 6.70 1575 ---- ---- ---- ---- 7.50 -.50 8.00 1600 ---- ---- ---- ---- 9.00 -.60 9.60 1625 ---- ---- ---- ---- 10.60 -.80 11.40 1640 ---- ---- ---- ---- 11.80 -.80 12.60 1650 ---- ---- ---- ---- 12.60 -.90 13.50 1660 ---- ---- ---- ---- 13.40 -1.10 14.50 1670 ---- ---- ---- ---- 14.30 -1.20 15.50 1675 ---- ---- ---- ---- 14.80 -1.20 16.00 1680 ---- ---- ---- ---- 15.30 -1.30 16.60 1690 ---- ---- ---- ---- 16.30 -1.50 17.80 1700 ---- ---- ---- ---- 17.30 -1.70 19.00 1710 ---- ---- ---- ---- 18.40 -1.90 20.30 1720 ---- ---- ---- ---- 19.60 -2.10 21.70 1730 ---- ---- ---- ---- 20.90 -2.20 23.10 1740 ---- ---- ---- ---- 22.20 -2.50 24.70 1745 ---- ---- ---- ---- 22.90 -2.60 25.50 1750 ---- ---- ---- ---- 23.60 -2.80 26.40 1755 ---- ---- ---- ---- 24.30 -2.90 27.20 1760 ---- ---- ---- ---- 25.10 -3.00 28.10 1765 ---- ---- ---- ---- 25.80 -3.30 29.10 1770 ---- ---- ---- ---- 26.60 -3.40 30.00 1775 ---- ---- ---- ---- 27.40 -3.60 31.00 1780 ---- ---- ---- ---- 28.30 -3.70 32.00 1785 ---- ---- ---- ---- 29.10 -4.00 33.10 1790 ---- ---- ---- ---- 30.00 -4.20 34.20 1795 ---- ---- ---- ---- 31.00 -4.30 35.30 1800 ---- ---- ---- ---- 31.90 -4.60 36.50 1805 ---- ---- ---- ---- 32.90 -4.80 37.70 1810 ---- ---- ---- ---- 33.90 -5.00 38.90 1815 ---- ---- ---- ---- 34.90 -5.20 40.10 1820 ---- ---- ---- ---- 36.00 -5.40 41.40 1825 ---- ---- ---- ---- 37.10 -5.70 42.80 1830 ---- ---- ---- ---- 38.20 -5.90 44.10 1835 ---- ---- ---- ---- 39.30 -6.20 45.50 1840 ---- ---- ---- ---- 40.50 -6.50 47.00 1845 ---- ---- ---- ---- 41.70 -6.70 48.40 1850 ---- ---- ---- ---- 43.00 -7.00 50.00 1855 ---- ---- ---- ---- 44.20 -7.30 51.50 1860 ---- ---- ---- ---- 45.60 -7.50 53.10 1865 ---- ---- ---- ---- 46.90 -7.80 54.70 1870 ---- ---- ---- ---- 48.30 -8.10 56.40 1875 ---- ---- ---- ---- 49.70 -8.40 58.10 1880 ---- ---- ---- ---- 51.10 -8.70 59.80 1885 ---- ---- ---- ---- 52.60 -9.00 61.60 1890 ---- ---- ---- ---- 54.20 -9.20 63.40 1895 ---- ---- ---- ---- 55.70 -9.60 65.30 1900 ---- ---- ---- ---- 57.30 -9.90 67.20 1905 ---- ---- ---- ---- 59.00 -10.20 69.20 1910 ---- ---- ---- ---- 60.60 -10.60 71.20 1915 ---- ---- ---- ---- 62.30 -10.90 73.20 1920 ---- ---- ---- ---- 64.10 -11.20 75.30 1925 ---- ---- ---- ---- 65.90 -11.50 77.40 1930 ---- ---- ---- ---- 67.70 -11.90 79.60 1935 ---- ---- ---- ---- 69.60 -12.20 81.80 1940 ---- ---- ---- ---- 71.50 -12.60 84.10 1945 ---- ---- ---- ---- 73.40 -13.00 86.40 1950 ---- ---- ---- ---- 75.40 -13.30 88.70 1955 ---- ---- ---- ---- 77.40 -13.70 91.10 1960 ---- ---- ---- ---- 79.50 -14.00 93.50 1965 ---- ---- ---- ---- 81.60 -14.40 96.00 1970 ---- ---- ---- ---- 83.70 -14.80 98.50 1975 ---- ---- ---- ---- 85.90 -15.20 101.10 1980 ---- ---- ---- ---- 88.10 -15.60 103.70 1985 ---- ---- ---- ---- 90.40 -15.90 106.30 1990 ---- ---- ---- ---- 92.70 -16.30 109.00 1995 ---- ---- ---- ---- 95.10 -16.60 111.70 2000 ---- ---- ---- ---- 97.50 -17.00 114.50 2005 ---- ---- ---- ---- 99.90 -17.40 117.30 2010 ---- ---- ---- ---- 102.40 -17.80 120.20 2015 ---- ---- ---- ---- 104.90 -18.20 123.10 2020 ---- ---- ---- ---- 107.40 -18.60 126.00 2025 ---- ---- ---- ---- 110.00 -18.90 128.90 2030 ---- ---- ---- ---- 112.60 -19.40 132.00 2035 ---- ---- ---- ---- 115.30 -19.70 135.00 2040 ---- ---- ---- ---- 118.00 -20.10 138.10 2045 ---- ---- ---- ---- 120.70 -20.50 141.20 2050 ---- ---- ---- ---- 123.50 -20.80 144.30 2055 ---- ---- ---- ---- 126.30 -21.20 147.50 2060 ---- ---- ---- ---- 129.20 -21.60 150.80 2065 ---- ---- ---- ---- 132.00 -22.00 154.00 2070 ---- ---- ---- ---- 134.90 -22.40 157.30 2075 ---- ---- ---- ---- 137.90 -22.70 160.60 2080 ---- ---- ---- ---- 140.90 -23.10 164.00 2085 ---- ---- ---- ---- 143.90 -23.50 167.40 2090 ---- ---- ---- ---- 146.90 -23.90 170.80 2095 ---- ---- ---- ---- 150.00 -24.30 174.30 2100 ---- ---- ---- ---- 153.10 -24.70 177.80 2105 ---- ---- ---- ---- 156.30 -25.00 181.30 2110 ---- ---- ---- ---- 159.40 -25.40 184.80 2115 ---- ---- ---- ---- 162.60 -25.80 188.40 2120 ---- ---- ---- ---- 165.90 -26.10 192.00 2125 ---- ---- ---- ---- 169.10 -26.50 195.60 2130 ---- ---- ---- ---- 172.40 -26.90 199.30 2135 ---- ---- ---- ---- 175.80 -27.10 202.90 2140 ---- ---- ---- ---- 179.10 -27.50 206.60 2145 ---- ---- ---- ---- 182.50 -27.90 210.40 2150 ---- ---- ---- ---- 185.90 -28.20 214.10 2155 ---- ---- ---- ---- 189.40 -28.50 217.90 2160 ---- ---- ---- ---- 192.80 -28.90 221.70 2165 ---- ---- ---- ---- 196.30 -29.20 225.50 2170 ---- ---- ---- ---- 199.80 -29.60 229.40 2175 ---- ---- ---- ---- 203.40 -29.80 233.20 2180 ---- ---- ---- ---- 207.00 -30.10 237.10 2185 ---- ---- ---- ---- 210.60 -30.40 241.00 2190 ---- ---- ---- ---- 214.20 -30.80 245.00 2195 ---- ---- ---- ---- 217.80 -31.10 248.90 2200 ---- ---- ---- ---- 221.50 -31.40 252.90 2210 ---- ---- ---- ---- 228.90 -32.00 260.90 2220 ---- ---- ---- ---- 236.40 -32.50 268.90 2230 ---- ---- ---- ---- 244.00 -33.10 277.10 2240 ---- ---- ---- ---- 251.60 -33.70 285.30 2250 ---- ---- ---- ---- 259.40 -34.10 293.50 2260 ---- ---- ---- ---- 267.20 -34.70 301.90 2270 ---- ---- ---- ---- 275.10 -35.20 310.30 2275 ---- ---- ---- ---- 279.00 -35.50 314.50 2280 ---- ---- ---- ---- 283.00 -35.70 318.70 2290 ---- ---- ---- ---- 291.00 -36.20 327.20 2300 ---- ---- ---- ---- 299.10 -36.70 335.80 2325 ---- ---- ---- ---- 319.50 -38.00 357.50 2350 ---- ---- ---- ---- 340.20 -39.20 379.40 2375 ---- ---- ---- ---- 361.30 -40.30 401.60 2400 ---- ---- ---- ---- 382.60 -41.50 424.10 2425 ---- ---- ---- ---- 404.20 -42.50 446.70 2450 ---- ---- ---- ---- 426.10 -43.50 469.60 2475 ---- ---- ---- ---- 448.20 -44.40 492.60 2500 ---- ---- ---- ---- 470.50 -45.40 515.90 OMG DEC24 Micro Gold Option PUT 1450 ---- ---- ---- ---- 3.90 +.10 3.80 1475 ---- ---- ---- ---- 4.60 .00 4.60 1500 ---- ---- ---- ---- 5.50 -.10 5.60 1525 ---- ---- ---- ---- 6.50 -.20 6.70 1550 ---- ---- ---- ---- 7.60 -.40 8.00 1575 ---- ---- ---- ---- 8.90 -.60 9.50 1600 ---- ---- ---- ---- 10.50 -.80 11.30 1625 ---- ---- ---- ---- 12.30 -1.00 13.30 1640 ---- ---- ---- ---- 13.50 -1.10 14.60 1650 ---- ---- ---- ---- 14.40 -1.20 15.60 1660 ---- ---- ---- ---- 15.30 -1.30 16.60 1670 ---- ---- ---- ---- 16.30 -1.40 17.70 1675 ---- ---- ---- ---- 16.80 -1.50 18.30 1680 ---- ---- ---- ---- 17.30 -1.60 18.90 1690 ---- ---- ---- ---- 18.40 -1.80 20.20 1700 ---- ---- ---- ---- 19.50 -2.00 21.50 1710 ---- ---- ---- ---- 20.80 -2.10 22.90 1720 ---- ---- ---- ---- 22.10 -2.30 24.40 1730 ---- ---- ---- ---- 23.40 -2.60 26.00 1740 ---- ---- ---- ---- 24.90 -2.80 27.70 1745 ---- ---- ---- ---- 25.60 -3.00 28.60 1750 ---- ---- ---- ---- 26.40 -3.10 29.50 1755 ---- ---- ---- ---- 27.20 -3.20 30.40 1760 ---- ---- ---- ---- 28.00 -3.40 31.40 1765 ---- ---- ---- ---- 28.80 -3.60 32.40 1770 ---- ---- ---- ---- 29.70 -3.70 33.40 1775 ---- ---- ---- ---- 30.60 -3.90 34.50 1780 ---- ---- ---- ---- 31.50 -4.10 35.60 1785 ---- ---- ---- ---- 32.40 -4.30 36.70 1790 ---- ---- ---- ---- 33.30 -4.60 37.90 1795 ---- ---- ---- ---- 34.30 -4.80 39.10 1800 ---- ---- ---- ---- 35.30 -5.00 40.30 1805 ---- ---- ---- ---- 36.40 -5.10 41.50 1810 ---- ---- ---- ---- 37.40 -5.40 42.80 1815 ---- ---- ---- ---- 38.50 -5.60 44.10 1820 ---- ---- ---- ---- 39.60 -5.90 45.50 1825 ---- ---- ---- ---- 40.80 -6.10 46.90 1830 ---- ---- ---- ---- 42.00 -6.30 48.30 1835 ---- ---- ---- ---- 43.20 -6.50 49.70 1840 ---- ---- ---- ---- 44.40 -6.80 51.20 1845 ---- ---- ---- ---- 45.70 -7.10 52.80 1850 ---- ---- ---- ---- 47.00 -7.30 54.30 1855 ---- ---- ---- ---- 48.30 -7.60 55.90 1860 ---- ---- ---- ---- 49.70 -7.90 57.60 1865 ---- ---- ---- ---- 51.10 -8.20 59.30 1870 ---- ---- ---- ---- 52.50 -8.50 61.00 1875 ---- ---- ---- ---- 54.00 -8.80 62.80 1880 ---- ---- ---- ---- 55.50 -9.00 64.50 1885 ---- ---- ---- ---- 57.00 -9.40 66.40 1890 ---- ---- ---- ---- 58.60 -9.70 68.30 1895 ---- ---- ---- ---- 60.20 -10.00 70.20 1900 ---- ---- ---- ---- 61.90 -10.20 72.10 1905 ---- ---- ---- ---- 63.60 -10.50 74.10 1910 ---- ---- ---- ---- 65.30 -10.90 76.20 1915 ---- ---- ---- ---- 67.00 -11.20 78.20 1920 ---- ---- ---- ---- 68.80 -11.50 80.30 1925 ---- ---- ---- ---- 70.70 -11.80 82.50 1930 ---- ---- ---- ---- 72.50 -12.20 84.70 1935 ---- ---- ---- ---- 74.40 -12.50 86.90 1940 ---- ---- ---- ---- 76.40 -12.80 89.20 1945 ---- ---- ---- ---- 78.40 -13.10 91.50 1950 ---- ---- ---- ---- 80.40 -13.50 93.90 1955 ---- ---- ---- ---- 82.40 -13.90 96.30 1960 ---- ---- ---- ---- 84.50 -14.20 98.70 1965 ---- ---- ---- ---- 86.70 -14.50 101.20 1970 ---- ---- ---- ---- 88.80 -14.90 103.70 1975 ---- ---- ---- ---- 91.00 -15.30 106.30 1980 ---- ---- ---- ---- 93.30 -15.60 108.90 1985 ---- ---- ---- ---- 95.60 -15.90 111.50 1990 ---- ---- ---- ---- 97.90 -16.30 114.20 1995 ---- ---- ---- ---- 100.30 -16.60 116.90 2000 ---- ---- ---- ---- 102.70 -17.00 119.70 2005 ---- ---- ---- ---- 105.10 -17.40 122.50 2010 ---- ---- ---- ---- 107.60 -17.70 125.30 2015 ---- ---- ---- ---- 110.10 -18.10 128.20 2020 ---- ---- ---- ---- 112.60 -18.50 131.10 2025 ---- ---- ---- ---- 115.20 -18.90 134.10 2030 ---- ---- ---- ---- 117.90 -19.20 137.10 2035 ---- ---- ---- ---- 120.50 -19.60 140.10 2040 ---- ---- ---- ---- 123.20 -20.00 143.20 2045 ---- ---- ---- ---- 125.90 -20.40 146.30 2050 ---- ---- ---- ---- 128.70 -20.70 149.40 2055 ---- ---- ---- ---- 131.50 -21.10 152.60 2060 ---- ---- ---- ---- 134.40 -21.40 155.80 2065 ---- ---- ---- ---- 137.20 -21.80 159.00 2070 ---- ---- ---- ---- 140.10 -22.20 162.30 2075 ---- ---- ---- ---- 143.10 -22.50 165.60 2080 ---- ---- ---- ---- 146.00 -23.00 169.00 2085 ---- ---- ---- ---- 149.00 -23.30 172.30 2090 ---- ---- ---- ---- 152.10 -23.60 175.70 2095 ---- ---- ---- ---- 155.20 -23.90 179.10 2100 ---- ---- ---- ---- 158.30 -24.30 182.60 2105 ---- ---- ---- ---- 161.40 -24.70 186.10 2110 ---- ---- ---- ---- 164.60 -25.00 189.60 2115 ---- ---- ---- ---- 167.80 -25.30 193.10 2120 ---- ---- ---- ---- 171.00 -25.70 196.70 2125 ---- ---- ---- ---- 174.20 -26.10 200.30 2130 ---- ---- ---- ---- 177.50 -26.40 203.90 2135 ---- ---- ---- ---- 180.80 -26.80 207.60 2140 ---- ---- ---- ---- 184.20 -27.10 211.30 2145 ---- ---- ---- ---- 187.50 -27.50 215.00 2150 ---- ---- ---- ---- 190.90 -27.80 218.70 2155 ---- ---- ---- ---- 194.30 -28.10 222.40 2160 ---- ---- ---- ---- 197.80 -28.40 226.20 2165 ---- ---- ---- ---- 201.30 -28.70 230.00 2170 ---- ---- ---- ---- 204.80 -29.00 233.80 2175 ---- ---- ---- ---- 208.30 -29.30 237.60 2180 ---- ---- ---- ---- 211.80 -29.70 241.50 2185 ---- ---- ---- ---- 215.40 -30.00 245.40 2190 ---- ---- ---- ---- 219.00 -30.20 249.20 2195 ---- ---- ---- ---- 222.60 -30.60 253.20 2200 ---- ---- ---- ---- 226.30 -30.80 257.10 2210 ---- ---- ---- ---- 233.60 -31.40 265.00 2220 ---- ---- ---- ---- 241.10 -31.90 273.00 2230 ---- ---- ---- ---- 248.60 -32.50 281.10 2240 ---- ---- ---- ---- 256.20 -33.00 289.20 2250 ---- ---- ---- ---- 263.80 -33.60 297.40 2260 ---- ---- ---- ---- 271.60 -34.10 305.70 2270 ---- ---- ---- ---- 279.40 -34.60 314.00 2275 ---- ---- ---- ---- 283.30 -34.90 318.20 2280 ---- ---- ---- ---- 287.30 -35.10 322.40 2290 ---- ---- ---- ---- 295.20 -35.60 330.80 2300 ---- ---- ---- ---- 303.20 -36.10 339.30 2325 ---- ---- ---- ---- 323.50 -37.20 360.70 2350 ---- ---- ---- ---- 344.10 -38.40 382.50 2375 ---- ---- ---- ---- 365.00 -39.50 404.50 2400 ---- ---- ---- ---- 386.10 -40.70 426.80 2425 ---- ---- ---- ---- 407.60 -41.70 449.30 2450 ---- ---- ---- ---- 429.30 -42.70 472.00 2475 ---- ---- ---- ---- 451.20 -43.70 494.90 2500 ---- ---- ---- ---- 473.40 -44.60 518.00 OMG JAN25 Micro Gold Option PUT 1475 ---- ---- ---- ---- 4.10 -1.90 6.00 1500 ---- ---- ---- ---- 5.00 -2.20 7.20 1525 ---- ---- ---- ---- 6.00 -2.70 8.70 1550 ---- ---- ---- ---- 7.20 -3.10 10.30 1575 ---- ---- ---- ---- 8.60 -3.60 12.20 1600 ---- ---- ---- ---- 10.20 -4.10 14.30 1625 ---- ---- ---- ---- 12.00 -4.80 16.80 1650 ---- ---- ---- ---- 14.10 -5.50 19.60 1660 ---- ---- ---- ---- 15.00 -5.80 20.80 1670 ---- ---- ---- ---- 16.00 -6.10 22.10 1675 ---- ---- ---- ---- 16.50 -6.30 22.80 1680 ---- ---- ---- ---- 17.00 -6.50 23.50 1690 ---- ---- ---- ---- 18.10 -6.80 24.90 1700 ---- ---- ---- ---- 19.20 -7.20 26.40 1710 ---- ---- ---- ---- 20.40 -7.50 27.90 1720 ---- ---- ---- ---- 21.60 -7.90 29.50 1730 ---- ---- ---- ---- 22.90 -8.30 31.20 1740 ---- ---- ---- ---- 24.30 -8.70 33.00 1750 ---- ---- ---- ---- 25.70 -9.10 34.80 1755 ---- ---- ---- ---- 26.40 -9.40 35.80 1760 ---- ---- ---- ---- 27.20 -9.60 36.80 1765 ---- ---- ---- ---- 28.00 -9.80 37.80 1770 ---- ---- ---- ---- 28.80 -10.00 38.80 1775 ---- ---- ---- ---- 29.60 -10.20 39.80 1780 ---- ---- ---- ---- 30.40 -10.50 40.90 1785 ---- ---- ---- ---- 31.20 -10.70 41.90 1790 ---- ---- ---- ---- 32.10 -10.90 43.00 1795 ---- ---- ---- ---- 33.00 -11.20 44.20 1800 ---- ---- ---- ---- 33.90 -11.40 45.30 1805 ---- ---- ---- ---- 34.80 -11.70 46.50 1810 ---- ---- ---- ---- 35.70 -12.00 47.70 1815 ---- ---- ---- ---- 36.70 -12.20 48.90 1820 ---- ---- ---- ---- 37.70 -12.40 50.10 1825 ---- ---- ---- ---- 38.70 -12.70 51.40 1830 ---- ---- ---- ---- 39.70 -13.00 52.70 1835 ---- ---- ---- ---- 40.70 -13.30 54.00 1840 ---- ---- ---- ---- 41.80 -13.50 55.30 1845 ---- ---- ---- ---- 42.90 -13.80 56.70 1850 ---- ---- ---- ---- 44.00 -14.10 58.10 1855 ---- ---- ---- ---- 45.20 -14.30 59.50 1860 ---- ---- ---- ---- 46.30 -14.70 61.00 1865 ---- ---- ---- ---- 47.50 -15.00 62.50 1870 ---- ---- ---- ---- 48.80 -15.20 64.00 1875 ---- ---- ---- ---- 50.00 -15.60 65.60 1880 ---- ---- ---- ---- 51.30 -15.90 67.20 1885 ---- ---- ---- ---- 52.60 -16.20 68.80 1890 ---- ---- ---- ---- 54.00 -16.40 70.40 1895 ---- ---- ---- ---- 55.40 -16.70 72.10 1900 ---- ---- ---- ---- 56.80 -17.10 73.90 1905 ---- ---- ---- ---- 58.20 -17.50 75.70 1910 ---- ---- ---- ---- 59.70 -17.80 77.50 1915 ---- ---- ---- ---- 61.30 -18.00 79.30 1920 ---- ---- ---- ---- 62.80 -18.40 81.20 1925 ---- ---- ---- ---- 64.40 -18.80 83.20 1930 ---- ---- ---- ---- 66.10 -19.00 85.10 1935 ---- ---- ---- ---- 67.80 -19.40 87.20 1940 ---- ---- ---- ---- 69.50 -19.70 89.20 1945 ---- ---- ---- ---- 71.20 -20.10 91.30 1950 ---- ---- ---- ---- 73.00 -20.40 93.40 1955 ---- ---- ---- ---- 74.80 -20.80 95.60 1960 ---- ---- ---- ---- 76.70 -21.10 97.80 1965 ---- ---- ---- ---- 78.50 -21.50 100.00 1970 ---- ---- ---- ---- 80.50 -21.80 102.30 1975 ---- ---- ---- ---- 82.40 -22.20 104.60 1980 ---- ---- ---- ---- 84.40 -22.50 106.90 1985 ---- ---- ---- ---- 86.40 -22.80 109.20 1990 ---- ---- ---- ---- 88.40 -23.20 111.60 1995 ---- ---- ---- ---- 90.50 -23.60 114.10 2000 ---- ---- ---- ---- 92.60 -23.90 116.50 2005 ---- ---- ---- ---- 94.80 -24.20 119.00 2010 ---- ---- ---- ---- 97.00 -24.60 121.60 2015 ---- ---- ---- ---- 99.20 -25.00 124.20 2020 ---- ---- ---- ---- 101.50 -25.30 126.80 2025 ---- ---- ---- ---- 103.80 -25.60 129.40 2030 ---- ---- ---- ---- 106.10 -26.00 132.10 2035 ---- ---- ---- ---- 108.50 -26.40 134.90 2040 ---- ---- ---- ---- 110.90 -26.70 137.60 2045 ---- ---- ---- ---- 113.30 -27.10 140.40 2050 ---- ---- ---- ---- 115.80 -27.50 143.30 2055 ---- ---- ---- ---- 118.40 -27.80 146.20 2060 ---- ---- ---- ---- 121.00 -28.10 149.10 2065 ---- ---- ---- ---- 123.60 -28.50 152.10 2070 ---- ---- ---- ---- 126.20 -28.90 155.10 2075 ---- ---- ---- ---- 128.90 -29.20 158.10 2080 ---- ---- ---- ---- 131.70 -29.50 161.20 2085 ---- ---- ---- ---- 134.50 -29.90 164.40 2090 ---- ---- ---- ---- 137.30 -30.20 167.50 2095 ---- ---- ---- ---- 140.20 -30.60 170.80 2100 ---- ---- ---- ---- 143.10 -30.90 174.00 2105 ---- ---- ---- ---- 146.10 -31.20 177.30 2110 ---- ---- ---- ---- 149.10 -31.50 180.60 2115 ---- ---- ---- ---- 152.20 -31.80 184.00 2120 ---- ---- ---- ---- 155.20 -32.20 187.40 2125 ---- ---- ---- ---- 158.40 -32.50 190.90 2130 ---- ---- ---- ---- 161.50 -32.80 194.30 2135 ---- ---- ---- ---- 164.70 -33.20 197.90 2140 ---- ---- ---- ---- 168.00 -33.40 201.40 2145 ---- ---- ---- ---- 171.20 -33.80 205.00 2150 ---- ---- ---- ---- 174.50 -34.10 208.60 2155 ---- ---- ---- ---- 177.90 -34.30 212.20 2160 ---- ---- ---- ---- 181.20 -34.70 215.90 2165 ---- ---- ---- ---- 184.60 -35.00 219.60 2170 ---- ---- ---- ---- 188.00 -35.30 223.30 2175 ---- ---- ---- ---- 191.50 -35.50 227.00 2180 ---- ---- ---- ---- 195.00 -35.80 230.80 2185 ---- ---- ---- ---- 198.50 -36.10 234.60 2190 ---- ---- ---- ---- 202.00 -36.40 238.40 2195 ---- ---- ---- ---- 205.60 -36.60 242.20 2200 ---- ---- ---- ---- 209.10 -37.00 246.10 2205 ---- ---- ---- ---- 212.70 -37.20 249.90 2210 ---- ---- ---- ---- 216.40 -37.40 253.80 2215 ---- ---- ---- ---- 220.00 -37.70 257.70 2220 ---- ---- ---- ---- 223.70 -38.00 261.70 2230 ---- ---- ---- ---- 231.00 -38.60 269.60 2240 ---- ---- ---- ---- 238.50 -39.00 277.50 2250 ---- ---- ---- ---- 246.10 -39.50 285.60 2260 ---- ---- ---- ---- 253.70 -40.00 293.70 2270 ---- ---- ---- ---- 261.40 -40.40 301.80 2275 ---- ---- ---- ---- 265.20 -40.70 305.90 2280 ---- ---- ---- ---- 269.10 -41.00 310.10 2290 ---- ---- ---- ---- 277.00 -41.30 318.30 2300 ---- ---- ---- ---- 284.90 -41.80 326.70 2310 ---- ---- ---- ---- 292.90 -42.20 335.10 2325 ---- ---- ---- ---- 304.90 -42.90 347.80 2350 ---- ---- ---- ---- 325.40 -43.80 369.20 2375 ---- ---- ---- ---- 346.20 -44.80 391.00 2400 ---- ---- ---- ---- 367.30 -45.70 413.00 2425 ---- ---- ---- ---- 388.70 -46.60 435.30 2450 ---- ---- ---- ---- 410.40 -47.40 457.80 2475 ---- ---- ---- ---- 432.40 -48.10 480.50 2500 ---- ---- ---- ---- 454.50 -48.90 503.40 OMG FEB25 Micro Gold Option PUT 1475 ---- ---- ---- ---- 4.90 -2.10 7.00 1500 ---- ---- ---- ---- 5.90 -2.40 8.30 1525 ---- ---- ---- ---- 7.00 -2.90 9.90 1550 ---- ---- ---- ---- 8.30 -3.40 11.70 1575 ---- ---- ---- ---- 9.80 -3.90 13.70 1600 ---- ---- ---- ---- 11.60 -4.50 16.10 1625 ---- ---- ---- ---- 13.60 -5.10 18.70 1650 ---- ---- ---- ---- 15.80 -5.90 21.70 1660 ---- ---- ---- ---- 16.80 -6.20 23.00 1670 ---- ---- ---- ---- 17.80 -6.50 24.30 1675 ---- ---- ---- ---- 18.40 -6.60 25.00 1680 ---- ---- ---- ---- 18.90 -6.80 25.70 1690 ---- ---- ---- ---- 20.10 -7.10 27.20 1700 ---- ---- ---- ---- 21.30 -7.50 28.80 1710 ---- ---- ---- ---- 22.50 -7.90 30.40 1720 ---- ---- ---- ---- 23.80 -8.30 32.10 1730 ---- ---- ---- ---- 25.20 -8.70 33.90 1740 ---- ---- ---- ---- 26.60 -9.10 35.70 1750 ---- ---- ---- ---- 28.10 -9.50 37.60 1755 ---- ---- ---- ---- 28.90 -9.70 38.60 1760 ---- ---- ---- ---- 29.70 -9.90 39.60 1765 ---- ---- ---- ---- 30.50 -10.10 40.60 1770 ---- ---- ---- ---- 31.30 -10.40 41.70 1775 ---- ---- ---- ---- 32.20 -10.60 42.80 1780 ---- ---- ---- ---- 33.00 -10.80 43.80 1785 ---- ---- ---- ---- 33.90 -11.10 45.00 1790 ---- ---- ---- ---- 34.80 -11.30 46.10 1795 ---- ---- ---- ---- 35.70 -11.60 47.30 1800 ---- ---- ---- ---- 36.70 -11.70 48.40 1805 ---- ---- ---- ---- 37.60 -12.00 49.60 1810 ---- ---- ---- ---- 38.60 -12.30 50.90 1815 ---- ---- ---- ---- 39.60 -12.50 52.10 1820 ---- ---- ---- ---- 40.60 -12.80 53.40 1825 ---- ---- ---- ---- 41.60 -13.10 54.70 1830 ---- ---- ---- ---- 42.70 -13.30 56.00 1835 ---- ---- ---- ---- 43.80 -13.50 57.30 1840 ---- ---- ---- ---- 44.90 -13.80 58.70 1845 ---- ---- ---- ---- 46.00 -14.10 60.10 1850 ---- ---- ---- ---- 47.10 -14.40 61.50 1855 ---- ---- ---- ---- 48.30 -14.70 63.00 1860 ---- ---- ---- ---- 49.50 -14.90 64.40 1865 ---- ---- ---- ---- 50.80 -15.20 66.00 1870 ---- ---- ---- ---- 52.00 -15.50 67.50 1875 ---- ---- ---- ---- 53.30 -15.80 69.10 1880 ---- ---- ---- ---- 54.60 -16.10 70.70 1885 ---- ---- ---- ---- 56.00 -16.30 72.30 1890 ---- ---- ---- ---- 57.30 -16.70 74.00 1895 ---- ---- ---- ---- 58.70 -17.00 75.70 1900 ---- ---- ---- ---- 60.20 -17.30 77.50 1905 ---- ---- ---- ---- 61.70 -17.60 79.30 1910 ---- ---- ---- ---- 63.20 -17.90 81.10 1915 ---- ---- ---- ---- 64.70 -18.30 83.00 1920 ---- ---- ---- ---- 66.30 -18.60 84.90 1925 ---- ---- ---- ---- 67.90 -18.90 86.80 1930 ---- ---- ---- ---- 69.60 -19.20 88.80 1935 ---- ---- ---- ---- 71.30 -19.50 90.80 1940 ---- ---- ---- ---- 73.00 -19.90 92.90 1945 ---- ---- ---- ---- 74.80 -20.20 95.00 1950 ---- ---- ---- ---- 76.60 -20.50 97.10 1955 ---- ---- ---- ---- 78.40 -20.80 99.20 1960 ---- ---- ---- ---- 80.30 -21.10 101.40 1965 ---- ---- ---- ---- 82.20 -21.50 103.70 1970 ---- ---- ---- ---- 84.10 -21.90 106.00 1975 ---- ---- ---- ---- 86.10 -22.20 108.30 1980 ---- ---- ---- ---- 88.10 -22.50 110.60 1985 ---- ---- ---- ---- 90.10 -22.90 113.00 1990 ---- ---- ---- ---- 92.20 -23.20 115.40 1995 ---- ---- ---- ---- 94.30 -23.50 117.80 2000 ---- ---- ---- ---- 96.40 -23.90 120.30 2005 ---- ---- ---- ---- 98.60 -24.30 122.90 2010 ---- ---- ---- ---- 100.80 -24.60 125.40 2015 ---- ---- ---- ---- 103.10 -24.90 128.00 2020 ---- ---- ---- ---- 105.40 -25.20 130.60 2025 ---- ---- ---- ---- 107.70 -25.60 133.30 2030 ---- ---- ---- ---- 110.10 -25.90 136.00 2035 ---- ---- ---- ---- 112.50 -26.30 138.80 2040 ---- ---- ---- ---- 114.90 -26.70 141.60 2045 ---- ---- ---- ---- 117.40 -27.00 144.40 2050 ---- ---- ---- ---- 120.00 -27.30 147.30 2055 ---- ---- ---- ---- 122.50 -27.70 150.20 2060 ---- ---- ---- ---- 125.10 -28.00 153.10 2065 ---- ---- ---- ---- 127.80 -28.30 156.10 2070 ---- ---- ---- ---- 130.50 -28.60 159.10 2075 ---- ---- ---- ---- 133.20 -29.00 162.20 2080 ---- ---- ---- ---- 135.90 -29.30 165.20 2085 ---- ---- ---- ---- 138.70 -29.70 168.40 2090 ---- ---- ---- ---- 141.60 -30.00 171.60 2095 ---- ---- ---- ---- 144.50 -30.30 174.80 2100 ---- ---- ---- ---- 147.40 -30.60 178.00 2105 ---- ---- ---- ---- 150.40 -30.90 181.30 2110 ---- ---- ---- ---- 153.40 -31.20 184.60 2115 ---- ---- ---- ---- 156.40 -31.60 188.00 2120 ---- ---- ---- ---- 159.50 -31.90 191.40 2125 ---- ---- ---- ---- 162.60 -32.20 194.80 2130 ---- ---- ---- ---- 165.70 -32.50 198.20 2135 ---- ---- ---- ---- 168.90 -32.80 201.70 2140 ---- ---- ---- ---- 172.10 -33.10 205.20 2145 ---- ---- ---- ---- 175.40 -33.40 208.80 2150 ---- ---- ---- ---- 178.70 -33.70 212.40 2155 ---- ---- ---- ---- 182.00 -34.00 216.00 2160 ---- ---- ---- ---- 185.30 -34.30 219.60 2165 ---- ---- ---- ---- 188.70 -34.60 223.30 2170 ---- ---- ---- ---- 192.10 -34.80 226.90 2175 ---- ---- ---- ---- 195.50 -35.10 230.60 2180 ---- ---- ---- ---- 199.00 -35.40 234.40 2185 ---- ---- ---- ---- 202.40 -35.70 238.10 2190 ---- ---- ---- ---- 206.00 -35.90 241.90 2195 ---- ---- ---- ---- 209.50 -36.20 245.70 2200 ---- ---- ---- ---- 213.00 -36.50 249.50 2205 ---- ---- ---- ---- 216.60 -36.80 253.40 2210 ---- ---- ---- ---- 220.20 -37.00 257.20 2215 ---- ---- ---- ---- 223.80 -37.30 261.10 2220 ---- ---- ---- ---- 227.50 -37.50 265.00 2230 ---- ---- ---- ---- 234.80 -38.10 272.90 2240 ---- ---- ---- ---- 242.30 -38.50 280.80 2250 ---- ---- ---- ---- 249.80 -39.00 288.80 2260 ---- ---- ---- ---- 257.40 -39.50 296.90 2270 ---- ---- ---- ---- 265.10 -39.90 305.00 2275 ---- ---- ---- ---- 268.90 -40.20 309.10 2280 ---- ---- ---- ---- 272.80 -40.40 313.20 2290 ---- ---- ---- ---- 280.60 -40.80 321.40 2300 ---- ---- ---- ---- 288.50 -41.30 329.80 2310 ---- ---- ---- ---- 296.40 -41.70 338.10 2325 ---- ---- ---- ---- 308.50 -42.30 350.80 2350 ---- ---- ---- ---- 328.80 -43.30 372.10 2375 ---- ---- ---- ---- 349.50 -44.20 393.70 2400 ---- ---- ---- ---- 370.50 -45.20 415.70 2425 ---- ---- ---- ---- 391.90 -45.90 437.80 2450 ---- ---- ---- ---- 413.50 -46.70 460.20 2475 ---- ---- ---- ---- 435.30 -47.50 482.80 2500 ---- ---- ---- ---- 457.40 -48.20 505.60 OMG MAR25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 6.40 -2.50 8.90 1525 ---- ---- ---- ---- 7.50 -3.00 10.50 1550 ---- ---- ---- ---- 8.90 -3.40 12.30 1575 ---- ---- ---- ---- 10.40 -3.90 14.30 1600 ---- ---- ---- ---- 12.20 -4.50 16.70 1625 ---- ---- ---- ---- 14.20 -5.10 19.30 1650 ---- ---- ---- ---- 16.50 -5.80 22.30 1675 ---- ---- ---- ---- 19.10 -6.50 25.60 1680 ---- ---- ---- ---- 19.60 -6.70 26.30 1690 ---- ---- ---- ---- 20.70 -7.10 27.80 1700 ---- ---- ---- ---- 21.90 -7.40 29.30 1710 ---- ---- ---- ---- 23.20 -7.70 30.90 1720 ---- ---- ---- ---- 24.50 -8.10 32.60 1725 ---- ---- ---- ---- 25.20 -8.20 33.40 1730 ---- ---- ---- ---- 25.80 -8.50 34.30 1740 ---- ---- ---- ---- 27.30 -8.80 36.10 1750 ---- ---- ---- ---- 28.70 -9.30 38.00 1760 ---- ---- ---- ---- 30.30 -9.60 39.90 1770 ---- ---- ---- ---- 31.90 -10.10 42.00 1775 ---- ---- ---- ---- 32.70 -10.30 43.00 1780 ---- ---- ---- ---- 33.60 -10.50 44.10 1785 ---- ---- ---- ---- 34.40 -10.80 45.20 1790 ---- ---- ---- ---- 35.30 -11.00 46.30 1795 ---- ---- ---- ---- 36.20 -11.20 47.40 1800 ---- ---- ---- ---- 37.10 -11.40 48.50 1805 ---- ---- ---- ---- 38.10 -11.60 49.70 1810 ---- ---- ---- ---- 39.00 -11.90 50.90 1815 ---- ---- ---- ---- 40.00 -12.10 52.10 1820 ---- ---- ---- ---- 41.00 -12.30 53.30 1825 ---- ---- ---- ---- 42.00 -12.60 54.60 1830 ---- ---- ---- ---- 43.00 -12.90 55.90 1835 ---- ---- ---- ---- 44.10 -13.10 57.20 1840 ---- ---- ---- ---- 45.10 -13.40 58.50 1845 ---- ---- ---- ---- 46.20 -13.60 59.80 1850 ---- ---- ---- ---- 47.30 -13.90 61.20 1855 ---- ---- ---- ---- 48.50 -14.10 62.60 1860 ---- ---- ---- ---- 49.60 -14.40 64.00 1865 ---- ---- ---- ---- 50.80 -14.70 65.50 1870 ---- ---- ---- ---- 52.00 -14.90 66.90 1875 ---- ---- ---- ---- 53.20 -15.20 68.40 1880 ---- ---- ---- ---- 54.50 -15.50 70.00 1885 ---- ---- ---- ---- 55.80 -15.70 71.50 1890 ---- ---- ---- ---- 57.10 -16.00 73.10 1895 ---- ---- ---- ---- 58.40 -16.30 74.70 1900 ---- ---- ---- ---- 59.80 -16.60 76.40 1905 ---- ---- ---- ---- 61.20 -16.90 78.10 1910 ---- ---- ---- ---- 62.60 -17.20 79.80 1915 ---- ---- ---- ---- 64.10 -17.50 81.60 1920 ---- ---- ---- ---- 65.60 -17.70 83.30 1925 ---- ---- ---- ---- 67.10 -18.10 85.20 1930 ---- ---- ---- ---- 68.60 -18.40 87.00 1935 ---- ---- ---- ---- 70.20 -18.70 88.90 1940 ---- ---- ---- ---- 71.90 -19.00 90.90 1945 ---- ---- ---- ---- 73.50 -19.30 92.80 1950 ---- ---- ---- ---- 75.20 -19.70 94.90 1955 ---- ---- ---- ---- 77.00 -19.90 96.90 1960 ---- ---- ---- ---- 78.70 -20.30 99.00 1965 ---- ---- ---- ---- 80.50 -20.60 101.10 1970 ---- ---- ---- ---- 82.40 -20.90 103.30 1975 ---- ---- ---- ---- 84.30 -21.20 105.50 1980 ---- ---- ---- ---- 86.20 -21.50 107.70 1985 ---- ---- ---- ---- 88.10 -21.90 110.00 1990 ---- ---- ---- ---- 90.10 -22.20 112.30 1995 ---- ---- ---- ---- 92.20 -22.50 114.70 2000 ---- ---- ---- ---- 94.20 -22.90 117.10 2005 ---- ---- ---- ---- 96.40 -23.10 119.50 2010 ---- ---- ---- ---- 98.50 -23.50 122.00 2015 ---- ---- ---- ---- 100.70 -23.80 124.50 2020 ---- ---- ---- ---- 102.90 -24.20 127.10 2025 ---- ---- ---- ---- 105.20 -24.50 129.70 2030 ---- ---- ---- ---- 107.40 -24.90 132.30 2035 ---- ---- ---- ---- 109.80 -25.10 134.90 2040 ---- ---- ---- ---- 112.10 -25.50 137.60 2045 ---- ---- ---- ---- 114.50 -25.80 140.30 2050 ---- ---- ---- ---- 117.00 -26.10 143.10 2055 ---- ---- ---- ---- 119.40 -26.50 145.90 2060 ---- ---- ---- ---- 121.90 -26.80 148.70 2065 ---- ---- ---- ---- 124.50 -27.10 151.60 2070 ---- ---- ---- ---- 127.00 -27.50 154.50 2075 ---- ---- ---- ---- 129.70 -27.70 157.40 2080 ---- ---- ---- ---- 132.30 -28.10 160.40 2085 ---- ---- ---- ---- 135.00 -28.40 163.40 2090 ---- ---- ---- ---- 137.70 -28.80 166.50 2095 ---- ---- ---- ---- 140.50 -29.00 169.50 2100 ---- ---- ---- ---- 143.30 -29.30 172.60 2105 ---- ---- ---- ---- 146.10 -29.70 175.80 2110 ---- ---- ---- ---- 149.00 -30.00 179.00 2115 ---- ---- ---- ---- 151.90 -30.30 182.20 2120 ---- ---- ---- ---- 154.80 -30.60 185.40 2125 ---- ---- ---- ---- 157.80 -30.90 188.70 2130 ---- ---- ---- ---- 160.80 -31.30 192.10 2135 ---- ---- ---- ---- 163.90 -31.50 195.40 2140 ---- ---- ---- ---- 166.90 -31.90 198.80 2145 ---- ---- ---- ---- 170.10 -32.10 202.20 2150 ---- ---- ---- ---- 173.20 -32.50 205.70 2155 ---- ---- ---- ---- 176.40 -32.70 209.10 2160 ---- ---- ---- ---- 179.60 -33.00 212.60 2165 ---- ---- ---- ---- 182.90 -33.30 216.20 2170 ---- ---- ---- ---- 186.10 -33.60 219.70 2175 ---- ---- ---- ---- 189.40 -33.90 223.30 2180 ---- ---- ---- ---- 192.80 -34.10 226.90 2185 ---- ---- ---- ---- 196.10 -34.50 230.60 2190 ---- ---- ---- ---- 199.50 -34.70 234.20 2195 ---- ---- ---- ---- 202.90 -35.00 237.90 2200 ---- ---- ---- ---- 206.40 -35.20 241.60 2205 ---- ---- ---- ---- 209.90 -35.50 245.40 2210 ---- ---- ---- ---- 213.30 -35.80 249.10 2215 ---- ---- ---- ---- 216.90 -36.00 252.90 2220 ---- ---- ---- ---- 220.40 -36.30 256.70 2225 ---- ---- ---- ---- 223.90 -36.60 260.50 2230 ---- ---- ---- ---- 227.50 -36.80 264.30 2240 ---- ---- ---- ---- 234.70 -37.40 272.10 2250 ---- ---- ---- ---- 242.00 -37.80 279.80 2260 ---- ---- ---- ---- 249.40 -38.30 287.70 2270 ---- ---- ---- ---- 256.80 -38.80 295.60 2275 ---- ---- ---- ---- 260.60 -39.00 299.60 2280 ---- ---- ---- ---- 264.40 -39.20 303.60 2290 ---- ---- ---- ---- 271.90 -39.70 311.60 2300 ---- ---- ---- ---- 279.60 -40.10 319.70 2310 ---- ---- ---- ---- 287.30 -40.60 327.90 2320 ---- ---- ---- ---- 295.10 -41.00 336.10 2325 ---- ---- ---- ---- 299.00 -41.20 340.20 2330 ---- ---- ---- ---- 303.00 -41.40 344.40 2350 ---- ---- ---- ---- 318.80 -42.30 361.10 2375 ---- ---- ---- ---- 339.00 -43.30 382.30 2400 ---- ---- ---- ---- 359.60 -44.10 403.70 2425 ---- ---- ---- ---- 380.40 -45.10 425.50 2450 ---- ---- ---- ---- 401.50 -45.90 447.40 2475 ---- ---- ---- ---- 423.00 -46.70 469.70 2500 ---- ---- ---- ---- 444.60 -47.50 492.10 2525 ---- ---- ---- ---- 466.60 -48.20 514.80 OMG APR25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 6.90 -2.60 9.50 1525 ---- ---- ---- ---- 8.10 -3.10 11.20 1550 ---- ---- ---- ---- 9.60 -3.50 13.10 1575 ---- ---- ---- ---- 11.20 -4.10 15.30 1600 ---- ---- ---- ---- 13.10 -4.60 17.70 1625 ---- ---- ---- ---- 15.20 -5.30 20.50 1650 ---- ---- ---- ---- 17.60 -6.00 23.60 1675 ---- ---- ---- ---- 20.30 -6.70 27.00 1680 ---- ---- ---- ---- 20.80 -7.00 27.80 1690 ---- ---- ---- ---- 22.00 -7.30 29.30 1700 ---- ---- ---- ---- 23.30 -7.60 30.90 1710 ---- ---- ---- ---- 24.60 -7.90 32.50 1720 ---- ---- ---- ---- 25.90 -8.30 34.20 1725 ---- ---- ---- ---- 26.60 -8.50 35.10 1730 ---- ---- ---- ---- 27.30 -8.70 36.00 1740 ---- ---- ---- ---- 28.80 -9.10 37.90 1750 ---- ---- ---- ---- 30.30 -9.50 39.80 1760 ---- ---- ---- ---- 31.90 -9.90 41.80 1770 ---- ---- ---- ---- 33.60 -10.30 43.90 1775 ---- ---- ---- ---- 34.50 -10.40 44.90 1780 ---- ---- ---- ---- 35.30 -10.70 46.00 1785 ---- ---- ---- ---- 36.20 -10.90 47.10 1790 ---- ---- ---- ---- 37.10 -11.20 48.30 1795 ---- ---- ---- ---- 38.10 -11.30 49.40 1800 ---- ---- ---- ---- 39.00 -11.60 50.60 1805 ---- ---- ---- ---- 40.00 -11.80 51.80 1810 ---- ---- ---- ---- 40.90 -12.10 53.00 1815 ---- ---- ---- ---- 41.90 -12.30 54.20 1820 ---- ---- ---- ---- 43.00 -12.50 55.50 1825 ---- ---- ---- ---- 44.00 -12.80 56.80 1830 ---- ---- ---- ---- 45.10 -13.00 58.10 1835 ---- ---- ---- ---- 46.10 -13.30 59.40 1840 ---- ---- ---- ---- 47.20 -13.50 60.70 1845 ---- ---- ---- ---- 48.30 -13.80 62.10 1850 ---- ---- ---- ---- 49.50 -14.00 63.50 1855 ---- ---- ---- ---- 50.60 -14.30 64.90 1860 ---- ---- ---- ---- 51.80 -14.60 66.40 1865 ---- ---- ---- ---- 53.00 -14.80 67.80 1870 ---- ---- ---- ---- 54.30 -15.00 69.30 1875 ---- ---- ---- ---- 55.50 -15.30 70.80 1880 ---- ---- ---- ---- 56.80 -15.60 72.40 1885 ---- ---- ---- ---- 58.10 -15.90 74.00 1890 ---- ---- ---- ---- 59.40 -16.20 75.60 1895 ---- ---- ---- ---- 60.80 -16.40 77.20 1900 ---- ---- ---- ---- 62.20 -16.70 78.90 1905 ---- ---- ---- ---- 63.60 -17.00 80.60 1910 ---- ---- ---- ---- 65.00 -17.30 82.30 1915 ---- ---- ---- ---- 66.50 -17.60 84.10 1920 ---- ---- ---- ---- 68.00 -17.90 85.90 1925 ---- ---- ---- ---- 69.50 -18.20 87.70 1930 ---- ---- ---- ---- 71.10 -18.50 89.60 1935 ---- ---- ---- ---- 72.70 -18.80 91.50 1940 ---- ---- ---- ---- 74.30 -19.10 93.40 1945 ---- ---- ---- ---- 76.00 -19.40 95.40 1950 ---- ---- ---- ---- 77.70 -19.70 97.40 1955 ---- ---- ---- ---- 79.40 -20.00 99.40 1960 ---- ---- ---- ---- 81.20 -20.30 101.50 1965 ---- ---- ---- ---- 83.00 -20.60 103.60 1970 ---- ---- ---- ---- 84.80 -21.00 105.80 1975 ---- ---- ---- ---- 86.70 -21.30 108.00 1980 ---- ---- ---- ---- 88.60 -21.60 110.20 1985 ---- ---- ---- ---- 90.60 -21.90 112.50 1990 ---- ---- ---- ---- 92.60 -22.20 114.80 1995 ---- ---- ---- ---- 94.70 -22.50 117.20 2000 ---- ---- ---- ---- 96.80 -22.80 119.60 2005 ---- ---- ---- ---- 98.90 -23.20 122.10 2010 ---- ---- ---- ---- 101.00 -23.50 124.50 2015 ---- ---- ---- ---- 103.20 -23.90 127.10 2020 ---- ---- ---- ---- 105.50 -24.10 129.60 2025 ---- ---- ---- ---- 107.80 -24.40 132.20 2030 ---- ---- ---- ---- 110.10 -24.70 134.80 2035 ---- ---- ---- ---- 112.40 -25.10 137.50 2040 ---- ---- ---- ---- 114.80 -25.40 140.20 2045 ---- ---- ---- ---- 117.20 -25.70 142.90 2050 ---- ---- ---- ---- 119.60 -26.10 145.70 2055 ---- ---- ---- ---- 122.10 -26.40 148.50 2060 ---- ---- ---- ---- 124.60 -26.70 151.30 2065 ---- ---- ---- ---- 127.10 -27.10 154.20 2070 ---- ---- ---- ---- 129.70 -27.40 157.10 2075 ---- ---- ---- ---- 132.30 -27.70 160.00 2080 ---- ---- ---- ---- 135.00 -28.00 163.00 2085 ---- ---- ---- ---- 137.70 -28.30 166.00 2090 ---- ---- ---- ---- 140.40 -28.60 169.00 2095 ---- ---- ---- ---- 143.10 -29.00 172.10 2100 ---- ---- ---- ---- 145.90 -29.30 175.20 2105 ---- ---- ---- ---- 148.80 -29.50 178.30 2110 ---- ---- ---- ---- 151.60 -29.90 181.50 2115 ---- ---- ---- ---- 154.50 -30.20 184.70 2120 ---- ---- ---- ---- 157.50 -30.40 187.90 2125 ---- ---- ---- ---- 160.50 -30.70 191.20 2130 ---- ---- ---- ---- 163.50 -31.00 194.50 2135 ---- ---- ---- ---- 166.50 -31.40 197.90 2140 ---- ---- ---- ---- 169.60 -31.60 201.20 2145 ---- ---- ---- ---- 172.70 -32.00 204.70 2150 ---- ---- ---- ---- 175.90 -32.20 208.10 2155 ---- ---- ---- ---- 179.00 -32.60 211.60 2160 ---- ---- ---- ---- 182.30 -32.80 215.10 2165 ---- ---- ---- ---- 185.50 -33.10 218.60 2170 ---- ---- ---- ---- 188.80 -33.30 222.10 2175 ---- ---- ---- ---- 192.10 -33.60 225.70 2180 ---- ---- ---- ---- 195.40 -33.90 229.30 2185 ---- ---- ---- ---- 198.80 -34.10 232.90 2190 ---- ---- ---- ---- 202.10 -34.50 236.60 2195 ---- ---- ---- ---- 205.60 -34.70 240.30 2200 ---- ---- ---- ---- 209.00 -35.00 244.00 2205 ---- ---- ---- ---- 212.40 -35.30 247.70 2210 ---- ---- ---- ---- 215.90 -35.50 251.40 2215 ---- ---- ---- ---- 219.40 -35.80 255.20 2220 ---- ---- ---- ---- 223.00 -36.00 259.00 2225 ---- ---- ---- ---- 226.50 -36.30 262.80 2230 ---- ---- ---- ---- 230.10 -36.50 266.60 2240 ---- ---- ---- ---- 237.30 -37.00 274.30 2250 ---- ---- ---- ---- 244.60 -37.50 282.10 2260 ---- ---- ---- ---- 251.90 -38.00 289.90 2270 ---- ---- ---- ---- 259.30 -38.50 297.80 2275 ---- ---- ---- ---- 263.10 -38.70 301.80 2280 ---- ---- ---- ---- 266.80 -38.90 305.70 2290 ---- ---- ---- ---- 274.40 -39.40 313.80 2300 ---- ---- ---- ---- 282.00 -39.80 321.80 2310 ---- ---- ---- ---- 289.70 -40.30 330.00 2320 ---- ---- ---- ---- 297.50 -40.70 338.20 2325 ---- ---- ---- ---- 301.40 -40.90 342.30 2330 ---- ---- ---- ---- 305.30 -41.10 346.40 2350 ---- ---- ---- ---- 321.20 -41.80 363.00 2375 ---- ---- ---- ---- 341.30 -42.80 384.10 2400 ---- ---- ---- ---- 361.70 -43.80 405.50 2425 ---- ---- ---- ---- 382.50 -44.70 427.20 2450 ---- ---- ---- ---- 403.60 -45.50 449.10 2475 ---- ---- ---- ---- 424.90 -46.30 471.20 2500 ---- ---- ---- ---- 446.50 -47.10 493.60 2525 ---- ---- ---- ---- 468.40 -47.80 516.20 OMG MAY25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 4.70 -2.00 6.70 1525 ---- ---- ---- ---- 5.80 -2.30 8.10 1550 ---- ---- ---- ---- 7.00 -2.80 9.80 1575 ---- ---- ---- ---- 8.50 -3.30 11.80 1600 ---- ---- ---- ---- 10.20 -3.90 14.10 1625 ---- ---- ---- ---- 12.10 -4.60 16.70 1650 ---- ---- ---- ---- 14.40 -5.20 19.60 1675 ---- ---- ---- ---- 17.00 -5.90 22.90 1690 ---- ---- ---- ---- 18.70 -6.50 25.20 1700 ---- ---- ---- ---- 19.90 -6.80 26.70 1710 ---- ---- ---- ---- 21.20 -7.10 28.30 1720 ---- ---- ---- ---- 22.50 -7.50 30.00 1725 ---- ---- ---- ---- 23.20 -7.70 30.90 1730 ---- ---- ---- ---- 23.90 -7.90 31.80 1740 ---- ---- ---- ---- 25.40 -8.30 33.70 1750 ---- ---- ---- ---- 26.90 -8.70 35.60 1760 ---- ---- ---- ---- 28.50 -9.10 37.60 1770 ---- ---- ---- ---- 30.20 -9.50 39.70 1780 ---- ---- ---- ---- 32.00 -9.90 41.90 1790 ---- ---- ---- ---- 33.80 -10.40 44.20 1795 ---- ---- ---- ---- 34.70 -10.70 45.40 1800 ---- ---- ---- ---- 35.70 -10.80 46.50 1805 ---- ---- ---- ---- 36.70 -11.10 47.80 1810 ---- ---- ---- ---- 37.70 -11.30 49.00 1815 ---- ---- ---- ---- 38.70 -11.50 50.20 1820 ---- ---- ---- ---- 39.70 -11.80 51.50 1825 ---- ---- ---- ---- 40.80 -12.00 52.80 1830 ---- ---- ---- ---- 41.90 -12.30 54.20 1835 ---- ---- ---- ---- 43.00 -12.50 55.50 1840 ---- ---- ---- ---- 44.10 -12.80 56.90 1845 ---- ---- ---- ---- 45.30 -13.00 58.30 1850 ---- ---- ---- ---- 46.40 -13.30 59.70 1855 ---- ---- ---- ---- 47.60 -13.50 61.10 1860 ---- ---- ---- ---- 48.80 -13.80 62.60 1865 ---- ---- ---- ---- 50.10 -14.00 64.10 1870 ---- ---- ---- ---- 51.30 -14.30 65.60 1875 ---- ---- ---- ---- 52.60 -14.60 67.20 1880 ---- ---- ---- ---- 53.90 -14.80 68.70 1885 ---- ---- ---- ---- 55.20 -15.10 70.30 1890 ---- ---- ---- ---- 56.60 -15.40 72.00 1895 ---- ---- ---- ---- 57.90 -15.70 73.60 1900 ---- ---- ---- ---- 59.30 -16.00 75.30 1905 ---- ---- ---- ---- 60.80 -16.20 77.00 1910 ---- ---- ---- ---- 62.20 -16.50 78.70 1915 ---- ---- ---- ---- 63.70 -16.70 80.40 1920 ---- ---- ---- ---- 65.10 -17.10 82.20 1925 ---- ---- ---- ---- 66.60 -17.40 84.00 1930 ---- ---- ---- ---- 68.20 -17.60 85.80 1935 ---- ---- ---- ---- 69.70 -18.00 87.70 1940 ---- ---- ---- ---- 71.30 -18.30 89.60 1945 ---- ---- ---- ---- 72.90 -18.60 91.50 1950 ---- ---- ---- ---- 74.60 -18.80 93.40 1955 ---- ---- ---- ---- 76.20 -19.20 95.40 1960 ---- ---- ---- ---- 77.90 -19.50 97.40 1965 ---- ---- ---- ---- 79.70 -19.70 99.40 1970 ---- ---- ---- ---- 81.40 -20.10 101.50 1975 ---- ---- ---- ---- 83.20 -20.40 103.60 1980 ---- ---- ---- ---- 85.10 -20.60 105.70 1985 ---- ---- ---- ---- 86.90 -21.00 107.90 1990 ---- ---- ---- ---- 88.90 -21.20 110.10 1995 ---- ---- ---- ---- 90.80 -21.60 112.40 2000 ---- ---- ---- ---- 92.80 -21.90 114.70 2005 ---- ---- ---- ---- 94.80 -22.20 117.00 2010 ---- ---- ---- ---- 96.90 -22.50 119.40 2015 ---- ---- ---- ---- 99.00 -22.80 121.80 2020 ---- ---- ---- ---- 101.10 -23.20 124.30 2025 ---- ---- ---- ---- 103.30 -23.50 126.80 2030 ---- ---- ---- ---- 105.50 -23.80 129.30 2035 ---- ---- ---- ---- 107.80 -24.10 131.90 2040 ---- ---- ---- ---- 110.10 -24.40 134.50 2045 ---- ---- ---- ---- 112.40 -24.70 137.10 2050 ---- ---- ---- ---- 114.70 -25.10 139.80 2055 ---- ---- ---- ---- 117.10 -25.40 142.50 2060 ---- ---- ---- ---- 119.60 -25.60 145.20 2065 ---- ---- ---- ---- 122.00 -26.00 148.00 2070 ---- ---- ---- ---- 124.50 -26.30 150.80 2075 ---- ---- ---- ---- 127.00 -26.60 153.60 2080 ---- ---- ---- ---- 129.60 -26.90 156.50 2085 ---- ---- ---- ---- 132.20 -27.20 159.40 2090 ---- ---- ---- ---- 134.80 -27.60 162.40 2095 ---- ---- ---- ---- 137.50 -27.80 165.30 2100 ---- ---- ---- ---- 140.20 -28.10 168.30 2105 ---- ---- ---- ---- 142.90 -28.50 171.40 2110 ---- ---- ---- ---- 145.70 -28.80 174.50 2115 ---- ---- ---- ---- 148.50 -29.10 177.60 2120 ---- ---- ---- ---- 151.40 -29.30 180.70 2125 ---- ---- ---- ---- 154.30 -29.60 183.90 2130 ---- ---- ---- ---- 157.20 -30.00 187.20 2135 ---- ---- ---- ---- 160.20 -30.20 190.40 2140 ---- ---- ---- ---- 163.10 -30.60 193.70 2145 ---- ---- ---- ---- 166.20 -30.80 197.00 2150 ---- ---- ---- ---- 169.20 -31.20 200.40 2155 ---- ---- ---- ---- 172.30 -31.40 203.70 2160 ---- ---- ---- ---- 175.40 -31.70 207.10 2165 ---- ---- ---- ---- 178.60 -32.00 210.60 2170 ---- ---- ---- ---- 181.80 -32.20 214.00 2175 ---- ---- ---- ---- 185.00 -32.50 217.50 2180 ---- ---- ---- ---- 188.30 -32.80 221.10 2185 ---- ---- ---- ---- 191.50 -33.10 224.60 2190 ---- ---- ---- ---- 194.80 -33.40 228.20 2195 ---- ---- ---- ---- 198.20 -33.60 231.80 2200 ---- ---- ---- ---- 201.50 -33.90 235.40 2205 ---- ---- ---- ---- 204.90 -34.20 239.10 2210 ---- ---- ---- ---- 208.40 -34.40 242.80 2215 ---- ---- ---- ---- 211.80 -34.70 246.50 2220 ---- ---- ---- ---- 215.30 -34.90 250.20 2225 ---- ---- ---- ---- 218.80 -35.10 253.90 2230 ---- ---- ---- ---- 222.30 -35.40 257.70 2235 ---- ---- ---- ---- 225.80 -35.70 261.50 2240 ---- ---- ---- ---- 229.40 -35.90 265.30 2245 ---- ---- ---- ---- 233.00 -36.20 269.20 2250 ---- ---- ---- ---- 236.60 -36.40 273.00 2260 ---- ---- ---- ---- 243.90 -36.90 280.80 2270 ---- ---- ---- ---- 251.30 -37.30 288.60 2280 ---- ---- ---- ---- 258.70 -37.80 296.50 2290 ---- ---- ---- ---- 266.30 -38.20 304.50 2300 ---- ---- ---- ---- 273.90 -38.60 312.50 2310 ---- ---- ---- ---- 281.50 -39.10 320.60 2320 ---- ---- ---- ---- 289.30 -39.50 328.80 2325 ---- ---- ---- ---- 293.20 -39.70 332.90 2330 ---- ---- ---- ---- 297.10 -39.90 337.00 2340 ---- ---- ---- ---- 305.00 -40.30 345.30 2350 ---- ---- ---- ---- 312.90 -40.70 353.60 2375 ---- ---- ---- ---- 333.00 -41.70 374.70 2400 ---- ---- ---- ---- 353.40 -42.60 396.00 2425 ---- ---- ---- ---- 374.10 -43.40 417.50 2450 ---- ---- ---- ---- 395.10 -44.30 439.40 2475 ---- ---- ---- ---- 416.40 -45.00 461.40 2500 ---- ---- ---- ---- 437.90 -45.80 483.70 2525 ---- ---- ---- ---- 459.70 -46.40 506.10 OMG JUN25 Micro Gold Option PUT 1500 ---- ---- ---- ---- 8.10 -2.80 10.90 1525 ---- ---- ---- ---- 9.40 -3.30 12.70 1550 ---- ---- ---- ---- 11.00 -3.70 14.70 1575 ---- ---- ---- ---- 12.70 -4.20 16.90 1600 ---- ---- ---- ---- 14.70 -4.80 19.50 1625 ---- ---- ---- ---- 16.90 -5.40 22.30 1650 ---- ---- ---- ---- 19.30 -6.10 25.40 1675 ---- ---- ---- ---- 22.10 -6.80 28.90 1690 ---- ---- ---- ---- 23.90 -7.20 31.10 1700 ---- ---- ---- ---- 25.10 -7.60 32.70 1710 ---- ---- ---- ---- 26.40 -7.90 34.30 1720 ---- ---- ---- ---- 27.70 -8.30 36.00 1725 ---- ---- ---- ---- 28.40 -8.40 36.80 1730 ---- ---- ---- ---- 29.10 -8.60 37.70 1740 ---- ---- ---- ---- 30.50 -9.00 39.50 1750 ---- ---- ---- ---- 32.00 -9.30 41.30 1760 ---- ---- ---- ---- 33.50 -9.70 43.20 1770 ---- ---- ---- ---- 35.10 -10.10 45.20 1780 ---- ---- ---- ---- 36.70 -10.50 47.20 1790 ---- ---- ---- ---- 38.40 -10.90 49.30 1795 ---- ---- ---- ---- 39.30 -11.10 50.40 1800 ---- ---- ---- ---- 40.10 -11.30 51.40 1805 ---- ---- ---- ---- 41.00 -11.60 52.60 1810 ---- ---- ---- ---- 42.00 -11.70 53.70 1815 ---- ---- ---- ---- 42.90 -12.00 54.90 1820 ---- ---- ---- ---- 43.90 -12.10 56.00 1825 ---- ---- ---- ---- 44.80 -12.40 57.20 1830 ---- ---- ---- ---- 45.80 -12.70 58.50 1835 ---- ---- ---- ---- 46.90 -12.80 59.70 1840 ---- ---- ---- ---- 47.90 -13.10 61.00 1845 ---- ---- ---- ---- 49.00 -13.30 62.30 1850 ---- ---- ---- ---- 50.10 -13.50 63.60 1855 ---- ---- ---- ---- 51.20 -13.80 65.00 1860 ---- ---- ---- ---- 52.40 -14.00 66.40 1865 ---- ---- ---- ---- 53.50 -14.30 67.80 1870 ---- ---- ---- ---- 54.70 -14.60 69.30 1875 ---- ---- ---- ---- 56.00 -14.80 70.80 1880 ---- ---- ---- ---- 57.20 -15.10 72.30 1885 ---- ---- ---- ---- 58.50 -15.30 73.80 1890 ---- ---- ---- ---- 59.80 -15.60 75.40 1895 ---- ---- ---- ---- 61.20 -15.80 77.00 1900 ---- ---- ---- ---- 62.50 -16.20 78.70 1905 ---- ---- ---- ---- 63.90 -16.40 80.30 1910 ---- ---- ---- ---- 65.40 -16.60 82.00 1915 ---- ---- ---- ---- 66.80 -17.00 83.80 1920 ---- ---- ---- ---- 68.30 -17.20 85.50 1925 ---- ---- ---- ---- 69.90 -17.50 87.40 1930 ---- ---- ---- ---- 71.40 -17.80 89.20 1935 ---- ---- ---- ---- 73.00 -18.10 91.10 1940 ---- ---- ---- ---- 74.60 -18.40 93.00 1945 ---- ---- ---- ---- 76.30 -18.60 94.90 1950 ---- ---- ---- ---- 78.00 -18.90 96.90 1955 ---- ---- ---- ---- 79.70 -19.20 98.90 1960 ---- ---- ---- ---- 81.40 -19.50 100.90 1965 ---- ---- ---- ---- 83.20 -19.80 103.00 1970 ---- ---- ---- ---- 85.00 -20.10 105.10 1975 ---- ---- ---- ---- 86.90 -20.40 107.30 1980 ---- ---- ---- ---- 88.70 -20.70 109.40 1985 ---- ---- ---- ---- 90.70 -21.00 111.70 1990 ---- ---- ---- ---- 92.60 -21.30 113.90 1995 ---- ---- ---- ---- 94.60 -21.60 116.20 2000 ---- ---- ---- ---- 96.60 -21.90 118.50 2005 ---- ---- ---- ---- 98.60 -22.30 120.90 2010 ---- ---- ---- ---- 100.70 -22.50 123.20 2015 ---- ---- ---- ---- 102.80 -22.90 125.70 2020 ---- ---- ---- ---- 105.00 -23.10 128.10 2025 ---- ---- ---- ---- 107.20 -23.40 130.60 2030 ---- ---- ---- ---- 109.40 -23.70 133.10 2035 ---- ---- ---- ---- 111.60 -24.10 135.70 2040 ---- ---- ---- ---- 113.90 -24.40 138.30 2045 ---- ---- ---- ---- 116.30 -24.60 140.90 2050 ---- ---- ---- ---- 118.60 -25.00 143.60 2055 ---- ---- ---- ---- 121.00 -25.30 146.30 2060 ---- ---- ---- ---- 123.40 -25.60 149.00 2065 ---- ---- ---- ---- 125.90 -25.80 151.70 2070 ---- ---- ---- ---- 128.40 -26.10 154.50 2075 ---- ---- ---- ---- 130.90 -26.50 157.40 2080 ---- ---- ---- ---- 133.40 -26.80 160.20 2085 ---- ---- ---- ---- 136.00 -27.10 163.10 2090 ---- ---- ---- ---- 138.60 -27.40 166.00 2095 ---- ---- ---- ---- 141.30 -27.70 169.00 2100 ---- ---- ---- ---- 144.00 -28.00 172.00 2105 ---- ---- ---- ---- 146.70 -28.30 175.00 2110 ---- ---- ---- ---- 149.40 -28.60 178.00 2115 ---- ---- ---- ---- 152.20 -28.90 181.10 2120 ---- ---- ---- ---- 155.00 -29.20 184.20 2125 ---- ---- ---- ---- 157.90 -29.50 187.40 2130 ---- ---- ---- ---- 160.80 -29.70 190.50 2135 ---- ---- ---- ---- 163.70 -30.00 193.70 2140 ---- ---- ---- ---- 166.60 -30.30 196.90 2145 ---- ---- ---- ---- 169.60 -30.60 200.20 2150 ---- ---- ---- ---- 172.60 -30.90 203.50 2155 ---- ---- ---- ---- 175.60 -31.20 206.80 2160 ---- ---- ---- ---- 178.70 -31.40 210.10 2165 ---- ---- ---- ---- 181.80 -31.70 213.50 2170 ---- ---- ---- ---- 184.90 -32.00 216.90 2175 ---- ---- ---- ---- 188.00 -32.30 220.30 2180 ---- ---- ---- ---- 191.20 -32.60 223.80 2185 ---- ---- ---- ---- 194.40 -32.90 227.30 2190 ---- ---- ---- ---- 197.60 -33.20 230.80 2195 ---- ---- ---- ---- 200.90 -33.40 234.30 2200 ---- ---- ---- ---- 204.20 -33.70 237.90 2205 ---- ---- ---- ---- 207.50 -33.90 241.40 2210 ---- ---- ---- ---- 210.90 -34.10 245.00 2215 ---- ---- ---- ---- 214.20 -34.50 248.70 2220 ---- ---- ---- ---- 217.60 -34.70 252.30 2225 ---- ---- ---- ---- 221.10 -34.90 256.00 2230 ---- ---- ---- ---- 224.50 -35.20 259.70 2235 ---- ---- ---- ---- 228.00 -35.40 263.40 2240 ---- ---- ---- ---- 231.50 -35.70 267.20 2245 ---- ---- ---- ---- 235.00 -36.00 271.00 2250 ---- ---- ---- ---- 238.60 -36.10 274.70 2260 ---- ---- ---- ---- 245.80 -36.60 282.40 2270 ---- ---- ---- ---- 253.00 -37.10 290.10 2280 ---- ---- ---- ---- 260.40 -37.60 298.00 2290 ---- ---- ---- ---- 267.80 -38.10 305.90 2300 ---- ---- ---- ---- 275.40 -38.40 313.80 2310 ---- ---- ---- ---- 283.00 -38.90 321.90 2320 ---- ---- ---- ---- 290.70 -39.30 330.00 2325 ---- ---- ---- ---- 294.60 -39.50 334.10 2330 ---- ---- ---- ---- 298.50 -39.70 338.20 2340 ---- ---- ---- ---- 306.40 -40.10 346.50 2350 ---- ---- ---- ---- 314.30 -40.50 354.80 2375 ---- ---- ---- ---- 334.40 -41.40 375.80 2400 ---- ---- ---- ---- 354.80 -42.30 397.10 2425 ---- ---- ---- ---- 375.50 -43.10 418.60 2450 ---- ---- ---- ---- 396.40 -44.00 440.40 2475 ---- ---- ---- ---- 417.50 -44.70 462.20 2500 ---- ---- ---- ---- 438.70 -45.60 484.30 2525 ---- ---- ---- ---- 460.10 -46.30 506.40 TOTAL EST.VOL VOLUME OPEN INT SO NOV23 Silver Option CALL 1100 ---- 11.905B ---- 11.905B 11.895 +.936 10.959 1125 ---- 11.653B ---- 11.652B 11.645 +.936 10.709 1150 ---- 11.403B ---- 11.402B 11.395 +.936 10.459 1175 ---- 11.153B ---- 11.152B 11.145 +.936 10.209 1200 ---- 10.903B ---- 10.902B 10.895 +.936 9.959 1225 ---- 10.654B ---- 10.652B 10.645 +.936 9.709 1250 ---- 10.404B ---- 10.402B 10.395 +.936 9.459 1275 ---- 10.154B ---- 10.152B 10.145 +.936 9.209 1300 ---- 9.904B ---- 9.903B 9.895 +.936 8.959 1325 ---- 9.654B ---- 9.653B 9.645 +.936 8.709 1350 ---- 9.404B ---- 9.403B 9.395 +.936 8.459 1375 ---- 9.154B ---- 9.153B 9.145 +.936 8.209 1400 ---- 8.904B ---- 8.903B 8.895 +.936 7.959 1425 ---- 8.663B ---- 8.663B 8.645 +.936 7.709 1450 ---- 8.413B ---- 8.413B 8.395 +.936 7.459 1475 ---- 8.155B ---- 8.153B 8.145 +.936 7.209 1500 ---- 7.905B ---- 7.903B 7.895 +.936 6.959 1525 ---- 7.655B ---- 7.653B 7.645 +.936 6.709 1550 ---- 7.405B ---- 7.403B 7.395 +.936 6.459 1575 ---- 7.163B ---- 7.163B 7.145 +.936 6.209 1600 ---- 6.914B ---- 6.914B 6.895 +.936 5.959 1625 ---- 6.663B ---- 6.663B 6.645 +.936 5.709 1650 ---- 6.414B ---- 6.414B 6.395 +.936 5.459 1675 ---- 6.156B ---- 6.154B 6.145 +.936 5.209 1700 ---- 5.914B ---- 5.914B 5.895 +.936 4.959 1725 ---- 5.664B ---- 5.664B 5.645 +.936 4.709 1750 ---- 5.414B ---- 5.414B 5.395 +.936 4.459 1775 ---- 5.156B ---- 5.155B 5.145 +.936 4.209 1800 ---- 4.906B ---- 4.905B 4.895 +.936 3.959 1825 ---- 4.664B ---- 4.664B 4.645 +.935 3.710 1850 ---- 4.406B ---- 4.405B 4.395 +.934 3.461 1875 ---- 4.156B ---- 4.155B 4.145 +.933 3.212 1900 ---- 3.907B ---- 3.905B 3.896 +.933 2.963 3 1905 ---- 3.857B ---- 3.855B 3.846 +.933 2.913 1910 ---- 3.807B ---- 3.805B 3.796 +.932 2.864 1915 ---- 3.757B ---- 3.756B 3.746 +.932 2.814 1920 ---- 3.707B ---- 3.706B 3.696 +.931 2.765 1925 ---- 3.658B ---- 3.656B 3.647 +.932 2.715 1 1930 ---- 3.608B ---- 3.606B 3.597 +.931 2.666 1935 ---- 3.558B ---- 3.557B 3.547 +.931 2.616 1940 ---- 3.525B ---- 3.525B 3.497 +.930 2.567 1945 ---- 3.459B ---- 3.457B 3.448 +.930 2.518 1950 ---- 3.440B ---- 3.440B 3.398 +.930 2.468 191 1955 ---- 3.376B ---- 3.376B 3.348 +.929 2.419 1960 ---- 3.310B ---- 3.308B 3.299 +.929 2.370 1965 ---- 3.276B ---- 3.276B 3.249 +.928 2.321 1970 ---- 3.211B ---- 3.209B 3.199 +.927 2.272 1975 ---- 3.178B ---- 3.178B 3.150 +.927 2.223 20 1980 ---- 3.112B ---- 3.111B 3.100 +.925 2.175 1985 ---- 3.063B ---- 3.061B 3.051 +.925 2.126 1990 ---- 3.013B ---- 3.012B 3.001 +.923 2.078 1995 ---- 2.964B ---- 2.963B 2.952 +.923 2.029 2000 ---- 2.915B ---- 2.913B 2.902 +.921 1.981 69 2005 ---- 2.881B ---- 2.881B 2.853 +.920 1.933 2010 ---- 2.816B ---- 2.815B 2.804 +.919 1.885 2015 ---- 2.770B ---- 2.766B 2.755 +.917 1.838 2020 ---- 2.720B ---- 2.717B 2.705 +.915 1.790 2025 ---- 2.671B ---- 2.668B 2.656 +.913 1.743 2 11 2030 ---- 2.622B ---- 2.619B 2.607 +.911 1.696 2035 ---- 2.573B ---- 2.570B 2.558 +.909 1.649 2040 ---- 2.525B ---- 2.521B 2.509 +.907 1.602 2045 ---- 2.476B ---- 2.472B 2.460 +.904 1.556 2050 ---- 2.427B ---- 2.424B 2.412 +.902 1.510 2 2055 ---- 2.379B ---- 2.375B 2.363 +.899 1.464 1 2060 ---- 2.330B ---- 2.327B 2.314 +.895 1.419 2065 ---- 2.282B ---- 2.278B 2.266 +.892 1.374 2070 ---- 2.233B ---- 2.230B 2.218 +.888 1.330 1 2075 ---- 2.198B ---- 2.198B 2.170 +.885 1.285 11 2080 ---- 2.137B ---- 2.134B 2.121 +.879 1.242 2 2085 ---- 2.089B ---- 2.086B 2.074 +.876 1.198 4 2090 ---- 2.042B ---- 2.038B 2.026 +.870 1.156 17 2095 ---- 1.994B ---- 1.991B 1.978 +.864 1.114 3 2100 ---- 2.009B ---- 2.002B 1.931 +.859 1.072 1 51 2105 ---- 1.900B ---- 1.897B 1.884 +.853 1.031 7 2110 ---- 1.853B ---- 1.850B 1.837 +.846 .991 5 2115 ---- 1.806B ---- 1.803B 1.790 +.839 .951 7 2120 ---- 1.759B ---- 1.756B 1.744 +.831 .913 62 2125 ---- 1.771B ---- 1.764B 1.698 +.823 .875 1 51 2130 1.550 1.666B 1.550 1.318A 1.652 +.814 1 .838 23 2135 ---- 1.620B ---- 1.617B 1.607 +.806 .801 27 2140 ---- 1.576B ---- 1.572B 1.562 +.796 .766 46 2145 ---- 1.557B ---- 1.557B 1.517 +.786 .731 106 2150 .751 1.544B .747A 1.536B 1.472 +.774 8 .698 5 378 2155 ---- 1.442B ---- 1.440B 1.429 +.764 .665 20 2160 ---- 1.406B ---- 1.406B 1.385 +.752 .633 2 30 2165 ---- 1.362B ---- 1.362B 1.342 +.740 .602 2 9 2170 1.200 1.341B 1.200 1.341B 1.300 +.728 1 .572 2 21 2175 .645 1.329B .638 1.328B 1.258 +.714 2 .544 4 39 2180 ---- 1.235B ---- 1.235B 1.216 +.700 .516 1 18 2185 ---- 1.193B ---- 1.193B 1.176 +.687 .489 5 2190 ---- 1.154B ---- 1.154B 1.135 +.672 .463 10 19 2195 .730 1.135B .730 1.135B 1.096 +.658 1 .438 65 313 2200 .444 1.121B .444 .999A 1.057 +.643 93 .414 97 253 2205 .420 1.078B .420 1.074B 1.019 +.628 2 .391 55 2210 .420 1.039B .420 1.036B .982 +.613 2 .369 6 14 2215 ---- 1.002B ---- .998B .945 +.597 .348 5 61 2220 .920 .965B .920 .874A .909 +.581 1 .328 26 48 2225 ---- .929B ---- .929B .875 +.567 113 .308 42 149 2230 .538 .894B .538 .890B .841 +.551 4 .290 79 84 2235 .391 .859B .391 .838B .807 +.534 4 .273 6 34 2240 .521 .825B .521 .775B .775 +.519 30 .256 4 128 2245 .573 .792B .572 .772B .744 +.504 18 .240 23 2250 .250 .763 .250 .713B .713 +.487 475 .226 305 714 2255 ---- .730B ---- .712B .683 +.471 .212 27 2260 ---- .700B ---- .683B .655 +.457 72 .198 9 353 2265 ---- .671B ---- .654B .627 +.441 4 .186 9 64 2270 .430 .643B .430 .643B .600 +.426 18 .174 1 26 2275 .188 .615B .188 .538A .574 +.411 52 .163 12 147 2280 ---- .589B ---- .589B .548 +.396 10 .152 16 15 2285 .160 .563B .160 .325A .524 +.381 8 .143 1 26 2290 .145 .545 .145 .507B .500 +.367 26 .133 1 86 2295 .194 .514B .192 .481B .478 +.353 39 .125 1 16 2300 .121 .491B .121 .445 .456 +.339 169 .117 287 623 2305 .189 .469B .189 .469B .435 +.326 15 .109 15 2310 .110 .448B .110 .385A .415 +.313 5 .102 4 38 2315 .158 .428B .158 .367A .396 +.301 153 .095 2 51 2320 .375 .408B .375 .408B .377 +.288 9 .089 2 76 2325 .132 .389B .132 .337B .359 +.275 210 .084 3 660 2330 ---- .371B ---- .371B .342 +.264 11 .078 2 143 2335 .092 .353B .092 .298A .326 +.253 21 .073 35 2340 .125 .337B .125 .315B .310 +.241 4 .069 43 2345 .146 .321B .146 .321B .295 +.231 32 .064 7 96 2350 .068 .309B .068 .266B .281 +.221 592 .060 13 631 2355 .187 .291B .187 .291B .267 +.210 12 .057 70 2360 .212 .277B .212 .233A .254 +.201 15 .053 27 91 2365 ---- .264B ---- .264B .242 +.192 .050 8 58 2370 .200 .250 .121 .211A .230 +.183 4 .047 19 31 2375 .119 .238B .119 .238B .218 +.174 32 .044 13 293 2380 .123 .226B .123 .226B .208 +.167 1 .041 1 28 2385 .101 .216B .101 .216B .197 +.158 7 .039 100 2390 .078 .206B .078 .206B .188 +.151 3 .037 80 2395 .181 .196B .181 .165A .179 +.144 4 .035 6 89 2400 .035 .186B .035 .186B .170 +.137 427 .033 32 765 2405 .116 .177B .116 .110A .161 +.130 1 .031 1 101 2410 .094 .168B .094 .167B .153 +.124 1 .029 37 2415 .089 .160B .089 .160B .146 +.118 1 .028 45 2420 .103 .152B .084 .131A .139 +.113 10 .026 47 2425 .082 .145B .082 .126B .132 +.107 25 .025 4 224 2430 .023 .138B .023 .138B .126 +.102 10 .024 29 2435 .042 .131B .042 .122B .119 +.097 23 .022 1 148 2440 ---- .124B ---- .124B .114 +.093 .021 7 2445 .100 .118B .099 .104B .108 +.088 2 .020 32 2450 .053 .112B .053 .112B .103 +.084 30 .019 22 345 2455 ---- .107B ---- .106B .098 +.080 .018 55 2460 .038 .102B .038 .102B .094 +.077 2 .017 34 2465 ---- .097B ---- .097B .089 +.072 .017 40 2470 .018 .092B .018 .092B .085 +.069 2 .016 6 96 2475 .032 .087B .032 .087B .081 +.066 25 .015 10 94 2480 ---- .084B ---- .084B .077 +.063 .014 31 2485 .074 .080B .074 .075B .074 +.060 2 .014 25 2490 ---- .076B ---- .076B .071 +.058 .013 12 2495 .052 .072B .052 .072B .068 +.056 8 .012 26 2500 .022 .069B .022 .064 .065 +.053 43 .012 62 659 2505 ---- .066B ---- .066B .062 +.051 1 .011 1 26 2510 .050 .063B .050 .063B .059 +.048 16 .011 1 45 2515 .048 .061B .048 .029A .057 +.047 1 .010 36 2520 ---- .058B ---- .058B .054 +.044 .010 2 79 2525 .050 .055B .050 .052 .052 +.043 33 .009 4 147 2530 .018 .053B .018 .053B .050 +.041 1 .009 48 2535 ---- .050B ---- .050B .048 +.040 .008 39 2540 ---- .048B ---- .048B .046 +.038 .008 8 43 2545 ---- .046B ---- .046B .044 +.036 .008 8 60 2550 .029 .044B .023 .043B .042 +.035 51 .007 115 339 2555 .031 .042B .031 .042B .041 +.034 3 .007 4 11 2560 ---- .041B ---- .041B .039 +.032 .007 5 161 2565 ---- .039B ---- .039B .038 +.032 .006 40 2570 ---- .038B ---- .038B .036 +.030 .006 1 10 2575 .026 .036B .026 .036B .035 +.029 15 .006 4 214 2580 ---- .034B ---- .034B .034 +.029 .005 1 37 2585 ---- .033B ---- .033B .032 +.027 .005 11 2590 .017 .032B .017 .032B .031 +.026 5 .005 21 2595 ---- .031B ---- .031B .030 +.025 .005 27 2600 .014 .032 .014 .032 .029 +.025 52 .004 141 839 2605 ---- .028B ---- .028B .028 +.024 .004 47 2610 ---- .027B ---- .027B .027 +.023 .004 10 2615 ---- .026B ---- .026B .026 +.022 .004 14 2620 ---- .025B ---- .025B .025 +.021 .004 15 2625 .025 .026 .025 .026 .024 +.020 25 .004 76 2630 .020 .024B .020 .024B .023 +.020 8 .003 9 2635 .023 .023 .023 .023 .023 +.020 4 .003 1 18 2640 ---- .022B ---- .022B .022 +.019 .003 26 2645 ---- .021B ---- .021B .021 +.018 .003 18 2650 .021 .022 .021 .022 .021 +.018 33 .003 134 2655 .020 .020 .020 .020 .020 +.017 7 .003 12 2660 ---- .019B ---- .019B .019 +.016 .003 30 2665 .019 .019 .019 .019 .019 +.016 4 .003 28 2670 ---- .017B ---- .017B .018 +.016 .002 52 2675 .018 .018 .018 .018 .017 +.015 24 .002 20 61 2680 ---- .016B ---- .016B .017 +.015 .002 24 2685 .017 .017 .017 .017 .016 +.014 14 .002 23 2700 .010 .016 .010 .016 .015 +.013 40 .002 250 2725 ---- .012B ---- .012B .013 +.011 .002 80 2750 ---- .010B ---- .010B .011 +.010 .001 87 2775 ---- .009B ---- .008B .010 +.009 .001 59 2800 ---- .007B ---- .007B .009 +.008 17 .001 701 2825 ---- .006B ---- .006B .008 +.007 .001 118 2850 ---- .005B ---- .005B .007 +.006 25 .001 179 2875 ---- .004B ---- .004B .006 +.005 .001 35 2900 ---- .003B ---- .003B .005 +.004 55 .001 124 2925 ---- .003B ---- .003B .005 +.004 .001 125 2950 ---- .002B ---- .002B .005 +.004 .001 1 21 2975 ---- .002B ---- .002B .004 +.003 .001 75 3000 .003 .004 .003 .004 .004 +.003 15 .001 21 270 3025 ---- .002B ---- .002B .004 +.003 .001 18 3050 ---- ---- ---- ---- .003 +.002 .001 94 3075 ---- ---- ---- ---- .003 +.002 .001 30 3100 ---- ---- ---- ---- .003 +.002 .001 699 3125 ---- ---- ---- ---- .003 +.002 .001 23 3150 ---- ---- ---- ---- .003 +.002 .001 66 3175 ---- ---- ---- ---- .002 +.001 .001 33 3200 ---- ---- ---- ---- .002 +.001 .001 287 3225 ---- ---- ---- ---- .002 +.001 .001 26 3250 ---- ---- ---- ---- .002 +.001 .001 115 3275 ---- ---- ---- ---- .002 +.001 .001 24 3300 ---- ---- ---- ---- .002 +.001 .001 66 3325 ---- ---- ---- ---- .002 +.001 .001 6 3350 ---- ---- ---- ---- .002 +.001 .001 18 3375 ---- ---- ---- ---- .002 +.001 .001 4 3400 ---- ---- ---- ---- .002 +.001 .001 45 3425 ---- ---- ---- ---- .002 +.001 .001 8 3450 ---- ---- ---- ---- .002 +.001 .001 17 3475 ---- ---- ---- ---- .002 +.001 .001 3500 ---- ---- ---- ---- .002 +.001 .001 219 3525 ---- ---- ---- ---- .002 +.001 .001 3550 ---- ---- ---- ---- .002 +.001 .001 18 3575 ---- ---- ---- ---- .002 +.001 .001 1 3600 ---- ---- ---- ---- .001 .000 .001 6 3625 ---- ---- ---- ---- .001 .000 .001 1 3650 ---- ---- ---- ---- .001 .000 .001 35 3675 ---- ---- ---- ---- .001 .000 .001 6 4000 ---- ---- ---- ---- .001 .000 .001 14 4500 ---- ---- ---- ---- .001 .000 .001 5000 ---- ---- ---- ---- .001 .000 .001 27 6000 ---- ---- ---- ---- .001 .000 .001 7000 ---- ---- ---- ---- .001 .000 .001 8000 ---- ---- ---- ---- .001 .000 .001 9000 ---- ---- ---- ---- .001 .000 .001 10000 ---- ---- ---- ---- .001 .000 .001 SO DEC23 Silver Option CALL 725 ---- 15.668B ---- 15.668B 15.645 +.936 14.709 750 ---- 15.418B ---- 15.418B 15.395 +.936 14.459 775 ---- 15.168B ---- 15.168B 15.145 +.936 14.209 800 ---- 14.890B ---- 14.890B 14.895 +.936 10 13.959 1 825 ---- 14.668B ---- 14.668B 14.645 +.936 13.709 850 ---- 14.418B ---- 14.418B 14.395 +.936 13.459 875 ---- 14.169B ---- 14.169B 14.145 +.936 13.209 900 ---- 13.919B ---- 13.919B 13.895 +.936 12.959 925 ---- 13.669B ---- 13.669B 13.645 +.936 12.709 950 ---- 13.419B ---- 13.419B 13.395 +.936 12.459 975 ---- 13.169B ---- 13.169B 13.145 +.936 12.209 1000 ---- 12.919B ---- 12.919B 12.895 +.936 11.959 1025 ---- 12.670B ---- 12.670B 12.645 +.936 11.709 1050 ---- 12.420B ---- 12.420B 12.395 +.936 11.459 1075 ---- 12.170B ---- 12.170B 12.145 +.936 11.209 1100 ---- 11.920B ---- 11.920B 11.895 +.936 4 10.959 1125 ---- 11.670B ---- 11.670B 11.645 +.936 10.709 1150 ---- 11.422B ---- 11.422B 11.395 +.936 10.459 1175 ---- 11.171B ---- 11.171B 11.145 +.936 10.209 1200 ---- 10.921B ---- 10.921B 10.895 +.936 9.959 1225 ---- 10.671B ---- 10.671B 10.645 +.936 9.709 1250 ---- 10.421B ---- 10.421B 10.395 +.936 9.459 1275 ---- 10.171B ---- 10.171B 10.145 +.936 9.209 1300 ---- 9.922B ---- 9.922B 9.895 +.936 8.959 1325 ---- 9.672B ---- 9.672B 9.645 +.936 8.709 1350 ---- 9.422B ---- 9.422B 9.395 +.936 8.459 1375 ---- 9.172B ---- 9.172B 9.145 +.936 8.209 1400 ---- 8.922B ---- 8.922B 8.895 +.936 7.959 1425 ---- 8.674B ---- 8.674B 8.645 +.936 7.709 1450 ---- 8.423B ---- 8.423B 8.395 +.936 7.459 1475 ---- 8.173B ---- 8.173B 8.145 +.936 7.209 1500 ---- 7.923B ---- 7.923B 7.895 +.936 6.959 1525 ---- 7.673B ---- 7.673B 7.645 +.936 6.709 1550 ---- 7.425B ---- 7.425B 7.395 +.936 6.459 1575 ---- 7.174B ---- 7.174B 7.145 +.936 6.209 1600 ---- 6.924B ---- 6.924B 6.895 +.936 5.959 1625 ---- 6.674B ---- 6.674B 6.645 +.936 5.709 1650 ---- 6.426B ---- 6.426B 6.395 +.936 5.459 1675 ---- 6.175B ---- 6.175B 6.145 +.936 5.209 1700 ---- 5.925B ---- 5.925B 5.895 +.934 4.961 1725 ---- 5.676B ---- 5.676B 5.645 +.933 4.712 1750 ---- 5.427B ---- 5.427B 5.397 +.932 4.465 1775 ---- 5.153B ---- 5.153B 5.149 +.930 4.219 3 1800 ---- 4.933B ---- 4.933B 4.901 +.927 3.974 1825 ---- 4.685B ---- 4.685B 4.654 +.924 3.730 1850 ---- 4.415B ---- 4.415B 4.408 +.920 3.488 25 1875 ---- 4.170B ---- 4.170B 4.164 +.916 3.248 31 1900 ---- 3.953B ---- 3.953B 3.921 +.910 3.011 2 117 1905 ---- 3.905B ---- 3.905B 3.873 +.909 2.964 1910 ---- 3.858B ---- 3.858B 3.825 +.908 2.917 1915 ---- 3.809B ---- 3.809B 3.777 +.907 2.870 1920 ---- 3.760B ---- 3.760B 3.729 +.906 2.823 1925 ---- 3.687B ---- 3.687B 3.681 +.904 2.777 9 1930 ---- 3.665B ---- 3.665B 3.633 +.903 2.730 1935 ---- 3.617B ---- 3.617B 3.585 +.901 2.684 1940 ---- 3.569B ---- 3.569B 3.538 +.900 2.638 1945 ---- 3.521B ---- 3.521B 3.490 +.897 2.593 1950 ---- 3.520B ---- 3.512B 3.443 +.896 2.547 9 1955 ---- 3.426B ---- 3.426B 3.395 +.893 2.502 1960 ---- 3.380B ---- 3.380B 3.348 +.892 2.456 1965 ---- 3.331B ---- 3.331B 3.301 +.889 2.412 1970 ---- 3.284B ---- 3.284B 3.254 +.887 2.367 1975 ---- 3.280B ---- 3.280B 3.207 +.885 2.322 3 1980 ---- 3.191B ---- 3.191B 3.160 +.882 2.278 1985 ---- 3.144B ---- 3.144B 3.113 +.879 2.234 1990 ---- 3.073B ---- 3.073B 3.067 +.876 2.191 1995 ---- 3.026B ---- 3.026B 3.021 +.874 2.147 2000 2.199 3.048B 2.166A 2.166A 2.974 +.870 1 2.104 1 112 2005 ---- 2.935B ---- 2.935B 2.928 +.866 2.062 2010 ---- 2.889B ---- 2.889B 2.882 +.863 2.019 2015 ---- 2.842B ---- 2.842B 2.837 +.860 1.977 2020 ---- 2.797B ---- 2.797B 2.791 +.855 1.936 2025 ---- 2.816B ---- 2.816B 2.746 +.852 1.894 2 1 2030 ---- 2.707B ---- 2.707B 2.700 +.847 1.853 2035 ---- 2.662B ---- 2.662B 2.655 +.842 1.813 2040 ---- 2.617B ---- 2.617B 2.611 +.838 1.773 2045 ---- 2.571B ---- 2.571B 2.566 +.833 1.733 2050 ---- 2.592B ---- 2.584B 2.522 +.828 1.694 2 7 2055 ---- 2.485B ---- 2.484B 2.478 +.823 1.655 2 2060 ---- 2.447B ---- 2.447B 2.434 +.817 1.617 2065 ---- 2.400B ---- 2.399B 2.391 +.812 1.579 1 2070 ---- 2.357B ---- 2.356B 2.347 +.806 1 1.541 1 2075 ---- 2.377B ---- 2.377B 2.305 +.801 1.504 4 2080 ---- 2.270B ---- 2.270B 2.262 +.794 1.468 2085 ---- 2.230B ---- 2.230B 2.220 +.788 1.432 2090 ---- 2.188B ---- 2.188B 2.178 +.782 1.396 2095 ---- 2.146B ---- 2.146B 2.136 +.775 1.361 28 2100 1.901 2.161B 1.901 2.042A 2.095 +.768 10 1.327 12 109 2105 ---- 2.062B ---- 2.062B 2.054 +.761 1.293 40 2110 ---- 2.021B ---- 2.021B 2.013 +.754 1.259 24 2115 ---- 1.980B ---- 1.980B 1.973 +.747 1.226 13 2120 ---- 1.941B ---- 1.941B 1.934 +.740 1.194 1 61 2125 ---- 1.954B ---- 1.945B 1.894 +.732 1.162 269 2130 ---- 1.861B ---- 1.861B 1.855 +.724 1.131 9 2135 ---- 1.822B ---- 1.822B 1.817 +.717 1.100 26 2140 ---- 1.784B ---- 1.784B 1.779 +.709 1.070 28 2145 ---- 1.768B ---- 1.768B 1.741 +.701 1.040 120 2150 1.204 1.765B 1.204 1.756B 1.704 +.693 4 1.011 3 146 2155 ---- 1.670B ---- 1.670B 1.667 +.684 .983 6 2160 ---- 1.633B ---- 1.633B 1.631 +.676 .955 57 2165 ---- 1.597B ---- 1.597B 1.595 +.668 .927 2170 ---- 1.561B ---- 1.561B 1.560 +.659 .901 2 2175 ---- 1.578B ---- 1.577B 1.525 +.651 .874 97 2180 ---- 1.543B ---- 1.527B 1.491 +.642 .849 11 2185 ---- 1.508B ---- 1.493B 1.457 +.633 .824 9 2190 ---- 1.474B ---- 1.459B 1.424 +.625 .799 2195 ---- 1.441B ---- 1.425B 1.391 +.616 .775 17 20 2200 .825 1.411B .825 1.248A 1.359 +.607 39 .752 315 487 2205 ---- 1.375B ---- 1.360B 1.327 +.598 .729 6 7 2210 .865 1.343B .865 1.328B 1.296 +.589 1 .707 22 42 2215 ---- 1.312B ---- 1.297B 1.265 +.580 .685 6 2220 1.050 1.281B 1.033 1.100A 1.235 +.571 27 .664 3 67 2225 ---- 1.251B ---- 1.250B 1.206 +.562 .644 1 137 2230 ---- 1.220B ---- 1.206B 1.177 +.554 .623 6 2235 1.070 1.191B 1.070 1.043A 1.148 +.544 3 .604 8 2240 ---- 1.162B ---- 1.148B 1.120 +.535 .585 7 2245 ---- 1.134B ---- 1.120B 1.093 +.527 2 .566 50 2250 .659 1.106B .659 1.042B 1.066 +.518 30 .548 30 809 2255 ---- 1.081B ---- 1.078B 1.040 +.509 .531 11 2260 ---- 1.052B ---- 1.051B 1.014 +.500 .514 20 2265 ---- 1.025B ---- 1.024B .988 +.490 2 .498 13 2270 ---- 1.001B ---- 1.001B .963 +.482 10 .481 1 2275 ---- .974B ---- .974B .939 +.473 51 .466 1 238 2280 .899 .951B .899 .879A .915 +.464 2 .451 1 17 2285 .758 .926B .758 .925B .892 +.456 5 .436 21 2290 ---- .902B ---- .901B .869 +.447 3 .422 1 43 2295 .839 .881B .839 .848B .847 +.439 3 .408 38 2300 .549 .856B .549 .826B .825 +.430 127 .395 26 2256 2305 .644 .834B .644 .834B .803 +.421 18 .382 10 54 2310 .646 .812B .646 .783B .782 +.413 25 .369 2 69 2315 .755 .791B .755 .763B .762 +.405 3 .357 1 85 2320 ---- .771B ---- .771B .742 +.397 .345 130 2325 .390 .751B .390 .699A .722 +.389 46 .333 2 266 2330 .581 .731B .581 .731B .703 +.381 3 .322 43 2335 .679 .711B .679 .686B .684 +.372 1 .312 22 2340 .581 .691B .581 .691B .666 +.365 15 .301 18 2345 .543 .673B .543 .459A .648 +.357 10 .291 2 4 2350 .290 .654B .290 .654B .631 +.350 202 .281 542 490 2355 .646 .646 .610 .614B .614 +.342 3 .272 39 2360 .402 .621B .402 .575A .597 +.334 16 .263 32 2365 .484 .603B .484 .407A .581 +.327 12 .254 1 10 2370 ---- .591B ---- .591B .566 +.321 .245 19 2375 ---- .571B ---- .571B .550 +.313 59 .237 2 187 2380 .487 .559B .388 .559B .535 +.306 12 .229 77 77 2385 .333 .541B .333 .521B .521 +.299 18 .222 64 2390 .300 .525B .300 .525B .507 +.293 20 .214 19 2395 ---- .514B ---- .514B .493 +.286 1 .207 7 19 2400 .204 .503B .204 .458A .480 +.280 851 .200 864 2509 2405 .353 .489B .353 .446A .467 +.274 27 .193 9 61 2410 ---- .476B ---- .472B .454 +.267 20 .187 2 21 2415 .285 .463B .285 .463B .442 +.261 10 .181 1 21 2420 .327 .450B .327 .316A .430 +.255 6 .175 15 2425 .224 .438B .220 .438B .418 +.249 71 .169 101 2430 .369 .426B .323 .426B .407 +.243 27 .164 14 2435 ---- .415B ---- .415B .396 +.238 .158 1 7 2440 ---- .404B ---- .404B .385 +.232 .153 2 30 2445 ---- .393B ---- .393B .375 +.227 .148 4 40 2450 .160 .382B .160 .349A .365 +.221 70 .144 47 409 2455 .311 .372B .311 .372B .355 +.216 1 .139 4 13 2460 .342 .361B .342 .332A .345 +.210 1 .135 22 2465 .259 .352B .259 .352B .336 +.205 115 .131 1 132 2470 ---- .342B ---- .342B .327 +.201 .126 15 33 2475 .285 .333B .285 .320B .318 +.195 25 .123 6 225 2480 .275 .324B .264 .324B .310 +.191 13 .119 24 2485 .237 .315B .237 .235A .302 +.187 4 .115 20 2490 .218 .307B .218 .307B .294 +.182 4 .112 18 2495 ---- .298B ---- .298B .286 +.177 .109 5 2500 .136 .290B .136 .269A .278 +.173 746 .105 658 4730 2505 ---- .282B ---- .282B .271 +.169 .102 76 2510 .185 .275B .185 .275B .264 +.165 11 .099 13 2515 ---- .267B ---- .267B .257 +.160 .097 3 59 2520 .176 .260B .176 .260B .250 +.156 7 .094 1 18 2525 .129 .253B .129 .253B .244 +.153 9 .091 8 145 2530 .208 .247B .208 .247B .238 +.149 2 .089 13 2535 ---- .240B ---- .240B .232 +.146 .086 8 2540 ---- .234B ---- .234B .226 +.142 .084 2 29 2545 ---- .228B ---- .228B .220 +.138 1 .082 18 2550 .078 .222B .078 .210A .214 +.134 23 .080 28 615 2555 ---- .216B ---- .216B .209 +.132 1 .077 9 2560 ---- .210B ---- .210B .204 +.129 .075 23 2565 ---- .205B ---- .205B .199 +.126 .073 48 2570 ---- .200B ---- .200B .194 +.122 .072 47 2575 ---- .195B ---- .195B .189 +.119 4 .070 244 2580 ---- .190B ---- .190B .184 +.116 .068 25 2585 ---- .185B ---- .185B .180 +.114 .066 22 2590 ---- .180B ---- .180B .175 +.110 .065 18 2595 ---- .176B ---- .176B .171 +.108 1 .063 12 2600 .072 .171B .072 .162B .167 +.106 66 .061 30 750 2605 ---- .167B ---- .167B .163 +.103 .060 17 2610 ---- .163B ---- .163B .159 +.100 .059 5 2615 .099 .159B .099 .159B .155 +.098 9 .057 13 2620 .131 .155B .131 .148B .152 +.096 5 .056 2 2625 .107 .151B .107 .145 .148 +.094 12 .054 2 316 2630 ---- .148B ---- .148B .145 +.092 .053 4 2635 .086 .144B .086 .144B .141 +.089 1 .052 233 2640 ---- .140B ---- .140B .138 +.087 .051 1 6 2645 ---- .137B ---- .137B .135 +.085 .050 11 2650 .080 .134 .080 .130A .132 +.083 16 .049 9 651 2655 ---- .131B ---- .131B .129 +.082 .047 7 2660 ---- .128B ---- .128B .126 +.080 .046 10 2665 ---- .125B ---- .125B .123 +.078 .045 3 2670 .094 .122B .094 .122B .120 +.076 11 .044 2 2675 ---- .120B ---- .120B .118 +.075 .043 110 175 2680 ---- .117B ---- .117B .115 +.073 .042 156 2700 .057 .108B .057 .108B .106 +.067 36 .039 1 1741 2725 .045 .097B .045 .097B .095 +.060 34 .035 37 2750 ---- .088B ---- .088B .086 +.054 13 .032 527 2775 ---- .080B ---- .080B .078 +.049 .029 39 2800 .051 .073 .051 .070 .072 +.045 8 .027 1 1047 2825 .044 .066B .044 .066B .066 +.041 8 .025 8 302 2850 .040 .060B .040 .060B .060 +.037 6 .023 30 672 2875 .056 .056 .056 .056 .056 +.035 4 .021 26 250 2900 .051 .052 .049 .052 .052 +.033 26 .019 5 959 2925 .046 .048B .045 .045 .048 +.030 22 .018 318 2950 .046 .046 .045 .045 .045 +.028 4 .017 45 2975 .042 .042 .042 .042 .042 +.026 3 .016 19 3000 .018 .040 .018 .040 .039 +.024 129 .015 3 3873 3025 ---- .037B ---- .037B .037 +.023 .014 51 3050 .025 .035B .025 .035B .035 +.022 10 .013 31 3075 .023 .033B .023 .033B .033 +.021 11 .012 272 3100 .024 .029 .024 .029 .031 +.019 15 .012 240 3125 .025 .029B .025 .029B .030 +.019 2 .011 15 3150 .026 .026 .025 .025 .028 +.018 7 .010 158 3175 ---- .025B ---- .024B .027 +.017 .010 5 3200 ---- .025B ---- .025B .026 +.016 .010 2 533 3225 .023 .023 .023 .022A .024 +.015 5 .009 8 3250 ---- .021B ---- .020B .023 +.014 .009 100 3275 .021 .021 .021 .020A .022 +.014 4 .008 6 3300 .014 .019B .014 .019B .022 +.014 10 .008 117 3325 ---- .018B ---- .018B .021 +.013 .008 14 3350 ---- .018B ---- .017B .020 +.013 .007 72 3375 ---- .017B ---- .016B .019 +.012 .007 2 3400 ---- .016B ---- .015B .018 +.011 .007 88 3425 ---- .015B ---- .015B .018 +.011 .007 116 3450 ---- .015B ---- .014B .017 +.010 .007 30 3475 ---- .014B ---- .014B .017 +.011 .006 4 3500 .014 .014 .014 .014 .016 +.010 2 .006 20 2662 3525 ---- .013B ---- .013B .016 +.010 .006 5 3550 ---- .013B ---- .012B .015 +.009 .006 47 3575 ---- .012B ---- .012B .015 +.009 .006 3 3600 ---- .012B ---- .011B .014 +.008 .006 166 3625 ---- .011B ---- .011B .014 +.009 .005 26 3650 ---- .011B ---- .011B .014 +.009 .005 4 3675 ---- .010B ---- .010B .013 +.008 .005 3700 .011 .011 .011 .011 .013 +.008 2 .005 260 3725 ---- .010B ---- .010B .013 +.008 .005 9 3750 ---- .009B ---- .009B .012 +.007 .005 8 3775 ---- .009B ---- .009B .012 +.007 .005 2 3800 ---- .009B ---- .009B .012 +.007 .005 7 17 3825 ---- .009B ---- .008B .012 +.007 .005 7 3850 ---- .008B ---- .008B .011 +.006 .005 21 3875 ---- .008B ---- .008B .011 +.007 .004 3900 ---- .008B ---- .008B .011 +.007 .004 2 3925 ---- .008B ---- .007B .011 +.007 .004 4 3950 ---- .008B ---- .007B .011 +.007 .004 16 3975 ---- .007B ---- .007B .010 +.006 .004 4000 .005 .007 .005 .007 .010 +.006 12 .004 2167 4025 ---- .006B ---- .006B .010 +.006 .004 4050 ---- .006B ---- .006B .010 +.006 .004 40 4075 ---- .006B ---- .006B .010 +.006 .004 13 4500 ---- .005B ---- .005B .008 +.004 .004 277 5000 .003 .005 .003 .005 .007 +.004 27 .003 2038 6000 ---- .003B ---- .003B .005 +.003 .002 493 7000 .002 .003 .002 .003 .004 +.002 2 .002 52 7500 ---- ---- ---- ---- .004 +.002 .002 80 8000 ---- .002B ---- .002B .004 +.003 .001 53 9000 .003 .003 .003 .003 .004 +.003 1 .001 55 10000 .003 .003 .003 .003 .004 +.003 4 .001 297 SO JAN24 Silver Option CALL 1125 ---- 11.971B ---- 11.971B 11.979 +.933 11.046 1150 ---- 11.722B ---- 11.722B 11.729 +.933 10.796 1175 ---- 11.472B ---- 11.472B 11.479 +.933 10.546 1200 ---- 11.222B ---- 11.222B 11.229 +.933 10.296 1225 ---- 10.973B ---- 10.973B 10.979 +.933 10.046 1250 ---- 10.722B ---- 10.722B 10.729 +.933 9.796 1275 ---- 10.473B ---- 10.473B 10.479 +.933 9.546 1300 ---- 10.223B ---- 10.223B 10.229 +.933 9.296 1325 ---- 9.973B ---- 9.973B 9.979 +.933 9.046 1350 ---- 9.723B ---- 9.723B 9.729 +.933 8.796 1375 ---- 9.474B ---- 9.474B 9.479 +.933 8.546 1400 ---- 9.224B ---- 9.224B 9.229 +.933 8.296 1425 ---- 8.974B ---- 8.974B 8.979 +.933 8.046 1450 ---- 8.724B ---- 8.724B 8.729 +.933 7.796 1475 ---- 8.475B ---- 8.475B 8.479 +.933 7.546 1500 ---- 8.225B ---- 8.225B 8.229 +.933 7.296 1525 ---- 7.975B ---- 7.975B 7.979 +.933 7.046 1550 ---- 7.726B ---- 7.726B 7.729 +.933 6.796 1575 ---- 7.476B ---- 7.476B 7.479 +.933 6.546 1600 ---- 7.226B ---- 7.226B 7.229 +.933 6.296 1625 ---- 6.976B ---- 6.976B 6.979 +.933 6.046 1650 ---- 6.727B ---- 6.727B 6.729 +.932 5.797 1675 ---- 6.478B ---- 6.478B 6.479 +.930 5.549 1700 ---- 6.230B ---- 6.230B 6.230 +.928 5.302 2 1725 ---- 5.983B ---- 5.983B 5.981 +.925 5.056 109 1750 ---- 5.736B ---- 5.736B 5.734 +.923 4.811 15 1775 ---- 5.489B ---- 5.489B 5.488 +.920 4.568 1800 ---- 5.245B ---- 5.245B 5.243 +.917 4.326 31 1825 ---- 5.003B ---- 5.003B 5.000 +.913 4.087 67 1850 ---- 4.760B ---- 4.760B 4.758 +.908 3.850 5 1875 ---- 4.521B ---- 4.521B 4.519 +.903 3.616 2 1900 ---- 4.356B ---- 4.347B 4.281 +.896 3.385 14 1925 ---- 4.120B ---- 4.110B 4.045 +.887 3.158 3 1935 ---- 3.954B ---- 3.954B 3.951 +.883 3.068 1940 ---- 3.908B ---- 3.908B 3.905 +.881 3.024 1945 ---- 3.861B ---- 3.861B 3.858 +.878 2.980 1950 ---- 3.880B ---- 3.870B 3.812 +.876 2.936 1 1955 ---- 3.769B ---- 3.769B 3.766 +.874 2.892 1960 ---- 3.705B ---- 3.705B 3.720 +.872 2.848 1965 ---- 3.677B ---- 3.677B 3.674 +.869 2.805 1970 ---- 3.631B ---- 3.631B 3.628 +.866 2.762 1975 ---- 3.650B ---- 3.650B 3.582 +.863 2.719 1 4 1980 ---- 3.539B ---- 3.539B 3.537 +.861 2.676 1985 ---- 3.494B ---- 3.494B 3.492 +.859 2.633 1990 ---- 3.449B ---- 3.449B 3.447 +.856 2.591 1995 ---- 3.404B ---- 3.404B 3.402 +.853 2.549 2000 ---- 3.430B ---- 3.430B 3.357 +.849 2.508 5 2005 ---- 3.315B ---- 3.315B 3.312 +.846 2.466 2010 ---- 3.270B ---- 3.270B 3.268 +.843 2.425 2015 ---- 3.226B ---- 3.226B 3.223 +.838 2.385 2020 ---- 3.182B ---- 3.182B 3.179 +.835 2.344 2025 ---- 3.200B ---- 3.200B 3.135 +.831 2.304 2030 ---- 3.095B ---- 3.094B 3.092 +.828 2.264 2035 ---- 3.035B ---- 3.025B 3.048 +.823 2.225 2040 ---- 3.008B ---- 3.008B 3.005 +.819 2.186 2045 ---- 2.949B ---- 2.939B 2.962 +.815 2.147 2050 ---- 2.981B ---- 2.980B 2.919 +.811 2.108 4 2055 ---- 2.886B ---- 2.886B 2.877 +.807 2.070 2060 ---- 2.844B ---- 2.844B 2.835 +.803 2.032 2065 ---- 2.801B ---- 2.801B 2.793 +.798 1.995 2070 ---- 2.759B ---- 2.759B 2.751 +.793 1.958 2075 ---- 2.773B ---- 2.762B 2.709 +.787 1.922 1 2080 ---- 2.676B ---- 2.676B 2.668 +.783 1.885 2085 ---- 2.634B ---- 2.634B 2.627 +.777 1.850 1 2090 ---- 2.596B ---- 2.596B 2.587 +.773 1.814 2095 ---- 2.555B ---- 2.555B 2.546 +.767 1.779 3 2100 1.780 2.564B 1.780 2.452A 2.506 +.761 11 1.745 5 8 2105 ---- 2.474B ---- 2.474B 2.466 +.756 1.710 2110 ---- 2.434B ---- 2.434B 2.427 +.750 1.677 4 2115 ---- 2.395B ---- 2.395B 2.388 +.745 1.643 6 2120 ---- 2.355B ---- 2.355B 2.349 +.738 1.611 9 2125 ---- 2.366B ---- 2.354B 2.310 +.732 1.578 2 2130 ---- 2.278B ---- 2.278B 2.272 +.726 1.546 28 2135 ---- 2.239B ---- 2.239B 2.235 +.720 1.515 19 2140 ---- 2.201B ---- 2.201B 2.197 +.714 1.483 2145 ---- 2.164B ---- 2.164B 2.160 +.707 1.453 24 2150 ---- 2.179B ---- 2.168B 2.123 +.700 1.423 2 3 2155 ---- 2.090B ---- 2.090B 2.087 +.694 1.393 2 2160 ---- 2.054B ---- 2.054B 2.051 +.688 1.363 2165 ---- 2.018B ---- 2.018B 2.016 +.681 1.335 29 2170 ---- 1.982B ---- 1.982B 1.981 +.675 1.306 7 2175 ---- 2.003B ---- 1.992B 1.946 +.668 1.278 1 28 2180 ---- 1.912B ---- 1.912B 1.912 +.661 1.251 4 2185 ---- 1.865B ---- 1.857B 1.878 +.654 1.224 8 2190 ---- 1.831B ---- 1.823B 1.845 +.648 1.197 5 2195 ---- 1.863B ---- 1.847B 1.812 +.641 1.171 23 2200 1.690 1.830B 1.690 1.739A 1.779 +.634 15 1.145 5 125 2205 ---- 1.799B ---- 1.799B 1.747 +.627 1.120 4 2210 ---- 1.764B ---- 1.749B 1.715 +.620 1.095 1 2215 ---- 1.732B ---- 1.717B 1.684 +.614 1.070 50 2220 1.664 1.701B 1.664 1.624A 1.653 +.607 1 1.046 1 2225 ---- 1.669B ---- 1.668B 1.623 +.600 1 1.023 9 2230 ---- 1.639B ---- 1.623B 1.593 +.594 81 .999 8 121 2235 ---- 1.608B ---- 1.593B 1.563 +.586 .977 4 2240 ---- 1.578B ---- 1.563B 1.534 +.580 .954 2245 ---- 1.548B ---- 1.534B 1.505 +.573 .932 9 7 2250 1.480 1.519B 1.480 1.440A 1.476 +.565 1 .911 13 233 2255 ---- 1.490B ---- 1.476B 1.449 +.560 .889 6 4 2260 ---- 1.462B ---- 1.448B 1.421 +.552 .869 4 5 2265 ---- 1.434B ---- 1.420B 1.394 +.546 .848 2 3 2270 ---- 1.406B ---- 1.392B 1.367 +.539 .828 2275 ---- 1.379B ---- 1.379B 1.341 +.532 19 .809 18 37 2280 ---- 1.354B ---- 1.352B 1.315 +.525 .790 4 19 2285 ---- 1.325B ---- 1.325B 1.289 +.518 .771 17 2290 ---- 1.300B ---- 1.300B 1.264 +.511 .753 24 2295 .970 1.277B .970 1.277B 1.239 +.504 5 .735 361 2300 .990 1.249B .990 1.187A 1.215 +.498 12 .717 6 700 2305 ---- 1.225B ---- 1.225B 1.191 +.491 .700 9 2310 ---- 1.201B ---- 1.201B 1.168 +.485 .683 9 2315 ---- 1.177B ---- 1.177B 1.145 +.478 .667 30 2320 ---- 1.153B ---- 1.153B 1.122 +.471 .651 11 2325 1.043 1.130B .995 .976A 1.100 +.464 15 .636 15 179 2330 1.001 1.107B 1.001 1.107B 1.078 +.458 1 .620 7 9 2335 ---- 1.085B ---- 1.085B 1.056 +.451 .605 4 2340 .918 1.064B .918 1.064B 1.035 +.444 83 .591 2 118 2345 ---- 1.042B ---- 1.042B 1.014 +.437 .577 1 4 2350 ---- 1.022B ---- 1.022B .994 +.431 77 .563 18 208 2355 ---- 1.000B ---- 1.000B .974 +.424 .550 16 2360 ---- .980B ---- .980B .954 +.418 .536 6 37 2365 ---- .963B ---- .963B .935 +.411 .524 14 31 2370 ---- .940B ---- .940B .916 +.405 1 .511 10 19 2375 ---- .921B ---- .921B .897 +.398 16 .499 6 45 2380 ---- .903B ---- .903B .879 +.392 .487 5 2385 ---- .884B ---- .884B .861 +.386 .475 8 2390 ---- .865B ---- .865B .843 +.379 1 .464 4 2395 ---- .848B ---- .848B .826 +.373 .453 2 11 2400 .700 .831B .700 .753A .809 +.367 16 .442 1 340 2405 ---- .817B ---- .817B .793 +.362 .431 9 2410 ---- .798B ---- .798B .776 +.355 .421 2415 .628 .782B .628 .782B .761 +.350 8 .411 9 2420 ---- .766B ---- .766B .745 +.344 .401 9 2425 ---- .755B ---- .755B .730 +.338 .392 70 2430 ---- .735B ---- .735B .715 +.333 .382 11 11 2435 ---- .720B ---- .720B .700 +.327 .373 4 7 2440 ---- .705B ---- .705B .686 +.322 .364 61 2445 .560 .690B .560 .547A .672 +.316 4 .356 11 2450 .646 .675B .646 .675B .658 +.311 75 .347 5 65 2455 ---- .663B ---- .663B .645 +.306 .339 6 2460 ---- .648B ---- .648B .632 +.301 .331 10 2465 ---- .638B ---- .638B .619 +.296 .323 2470 ---- .624B ---- .624B .607 +.291 .316 10 2475 ---- .612B ---- .612B .594 +.286 6 .308 10 14 2480 ---- .601B ---- .601B .582 +.281 .301 19 2485 ---- .589B ---- .589B .571 +.277 .294 17 2490 .410 .575B .410 .565B .559 +.272 17 .287 24 2495 .461 .565B .461 .532A .548 +.267 9 .281 7 13 2500 ---- .554B ---- .554B .537 +.263 19 .274 4 330 2505 .526 .542B .526 .532B .526 +.258 8 .268 18 2510 ---- .531B ---- .531B .516 +.254 .262 22 2515 ---- .521B ---- .521B .505 +.249 .256 10 2520 .458 .510B .458 .510B .495 +.245 10 .250 15 2525 .484 .500B .480 .495B .485 +.241 5 .244 19 2530 .436 .490B .436 .490B .476 +.237 7 .239 15 2535 ---- .480B ---- .480B .466 +.232 .234 5 2540 .400 .470B .400 .470B .457 +.229 4 .228 8 2545 .313 .461B .313 .461B .448 +.225 17 .223 43 2550 .353 .451B .353 .346A .440 +.222 8 .218 315 2555 ---- .442B ---- .442B .431 +.217 .214 11 2575 ---- .408B ---- .408B .399 +.203 1 .196 13 2600 .256 .370B .256 .368B .362 +.186 43 .176 51 1099 2625 .266 .338B .266 .326A .330 +.171 26 .159 10 32 2650 .227 .308B .227 .307B .301 +.158 35 .143 12 29 2675 .276 .283B .273 .273 .275 +.145 8 .130 7 87 2700 .215 .259B .215 .250A .252 +.134 23 .118 113 2725 .211 .238B .211 .233A .231 +.123 10 .108 50 55 2750 .157 .219B .157 .219B .213 +.114 2 .099 20 126 2775 .194 .202B .193 .202B .196 +.105 36 .091 27 2800 ---- .186B ---- .186B .181 +.097 1 .084 187 2825 .129 .173B .129 .172 .168 +.091 10 .077 21 2850 .148 .161B .148 .160B .156 +.084 1 .072 30 2875 .146 .149B .146 .145A .145 +.078 25 .067 1 1 2900 .132 .139B .132 .130A .135 +.073 17 .062 1 246 2925 ---- .130B ---- .129B .126 +.068 .058 6 2950 ---- .121B ---- .121B .118 +.064 12 .054 6 2975 ---- .113B ---- .113B .111 +.060 .051 43 3000 .097 .108 .097 .107A .104 +.057 32 .047 1 466 3025 .059 .100B .059 .099B .098 +.053 5 .045 27 3050 ---- .094B ---- .094B .092 +.050 .042 24 3075 ---- .088B ---- .088B .087 +.048 .039 20 3100 .074 .083B .074 .078A .082 +.045 11 .037 22 3125 ---- .078B ---- .078B .078 +.043 .035 16 3150 ---- .074B ---- .074B .074 +.041 .033 8 3175 .041 .070B .041 .070B .070 +.038 25 .032 10 3200 .040 .066B .040 .066B .066 +.036 9 .030 7 3225 .037 .063B .037 .063B .063 +.035 7 .028 14 3250 .037 .060B .037 .060B .060 +.033 11 .027 60 3275 ---- .057B ---- .057B .057 +.031 .026 15 3300 .046 .054 .046 .054 .055 +.030 4 .025 22 3325 .043 .052B .043 .052B .052 +.029 6 .023 12 3350 ---- .050B ---- .050B .050 +.028 .022 14 3375 .042 .047B .042 .047B .048 +.027 3 .021 40 3400 .032 .045B .032 .045B .046 +.025 50 .021 6 35 3425 ---- .043B ---- .043B .044 +.024 .020 3450 ---- .041B ---- .041B .042 +.023 .019 17 3475 ---- .040B ---- .040B .040 +.022 .018 3500 .020 .038B .020 .038B .039 +.022 31 .017 333 3525 ---- .037B ---- .037B .037 +.020 .017 3 3550 ---- .036B ---- .036B .036 +.020 .016 19 3575 ---- .034B ---- .034B .035 +.019 .016 63 3600 ---- .033B ---- .033B .033 +.018 .015 206 3800 .028 .029 .028 .029 .025 +.013 40 .012 233 4200 ---- .015B ---- .015B .017 +.009 .008 105 4300 .009 .014B .009 .014B .015 +.008 1 .007 169 5000 .005 .007B .005 .007B .010 +.005 10 .005 53 114 SO FEB24 Silver Option CALL 1125 ---- 11.986B ---- 11.986B 11.979 +.933 11.046 1150 ---- 11.736B ---- 11.736B 11.729 +.933 10.796 1175 ---- 11.486B ---- 11.486B 11.479 +.933 10.546 1200 ---- 11.237B ---- 11.237B 11.229 +.933 10.296 1225 ---- 10.986B ---- 10.986B 10.979 +.933 10.046 1250 ---- 10.737B ---- 10.737B 10.729 +.933 9.796 1275 ---- 10.487B ---- 10.487B 10.479 +.933 9.546 1300 ---- 10.237B ---- 10.237B 10.229 +.933 9.296 1325 ---- 9.987B ---- 9.987B 9.979 +.933 9.046 1350 ---- 9.738B ---- 9.738B 9.729 +.933 8.796 1375 ---- 9.488B ---- 9.488B 9.479 +.933 8.546 1400 ---- 9.238B ---- 9.238B 9.229 +.933 8.296 1425 ---- 8.988B ---- 8.988B 8.979 +.933 8.046 1450 ---- 8.738B ---- 8.738B 8.729 +.933 7.796 1475 ---- 8.489B ---- 8.489B 8.479 +.933 7.546 1500 ---- 8.239B ---- 8.239B 8.229 +.933 7.296 1525 ---- 7.989B ---- 7.989B 7.979 +.933 7.046 1550 ---- 7.739B ---- 7.739B 7.729 +.933 6.796 1575 ---- 7.490B ---- 7.490B 7.479 +.933 6.546 1600 ---- 7.240B ---- 7.240B 7.229 +.932 6.297 1625 ---- 6.991B ---- 6.991B 6.979 +.930 6.049 1650 ---- 6.743B ---- 6.743B 6.731 +.928 5.803 1675 ---- 6.496B ---- 6.496B 6.483 +.925 5.558 1700 ---- 6.250B ---- 6.250B 6.237 +.921 5.316 1725 ---- 6.006B ---- 6.006B 5.991 +.917 5.074 1750 ---- 5.762B ---- 5.762B 5.748 +.914 4.834 9 1775 ---- 5.520B ---- 5.520B 5.506 +.910 4.596 1800 ---- 5.280B ---- 5.280B 5.266 +.905 4.361 8 1825 ---- 5.100B ---- 5.090B 5.027 +.899 4.128 3 1850 ---- 4.860B ---- 4.860B 4.791 +.893 3.898 4 1875 ---- 4.630B ---- 4.620B 4.558 +.886 3.672 7 1900 ---- 4.400B ---- 4.400B 4.327 +.877 3.450 2 1925 ---- 4.169B ---- 4.158B 4.099 +.866 3.233 1 1950 ---- 3.938B ---- 3.927B 3.874 +.853 3.021 1 2 1975 ---- 3.718B ---- 3.718B 3.654 +.839 2.815 1 58 2000 3.321 3.499B 3.287 3.488B 3.437 +.822 2 2.615 3 2025 ---- 3.289B ---- 3.277B 3.226 +.803 2.423 2 2050 ---- 3.085B ---- 3.073B 3.021 +.783 2.238 2 2075 ---- 2.881B ---- 2.869B 2.821 +.760 2.061 1 1 2100 ---- 2.689B ---- 2.677B 2.629 +.735 1.894 2125 ---- 2.497B ---- 2.485B 2.445 +.710 1.735 9 2150 ---- 2.317B ---- 2.305B 2.268 +.682 1.586 2175 1.626 2.146B 1.626 2.133B 2.101 +.654 1 1.447 1 60 2200 ---- 1.990B ---- 1.989B 1.942 +.625 1.317 31 2225 ---- 1.836B ---- 1.832B 1.793 +.596 1.197 12 2250 ---- 1.692B ---- 1.690B 1.653 +.566 2 1.087 76 2275 ---- 1.561B ---- 1.560B 1.522 +.535 .987 6 2300 ---- 1.432B ---- 1.432B 1.400 +.505 .895 5 2325 ---- 1.316B ---- 1.316B 1.287 +.475 .812 4 2350 ---- 1.210B ---- 1.210B 1.182 +.446 2 .736 141 2375 ---- 1.109B ---- 1.109B 1.085 +.417 .668 101 2400 ---- 1.018B ---- 1.018B .996 +.390 .606 8 202 2425 ---- .934B ---- .934B .915 +.364 .551 10 117 2450 ---- .858B ---- .858B .840 +.339 .501 5 13 2475 ---- .788B ---- .788B .772 +.316 .456 1 7 2500 ---- .727B ---- .727B .710 +.295 .415 3 42 2525 ---- .670B ---- .670B .654 +.275 .379 59 2550 ---- .617B ---- .617B .603 +.256 .347 2 37 2575 ---- .568B ---- .568B .557 +.239 .318 14 2600 ---- .524B ---- .524B .515 +.223 .292 1 37 2625 ---- .484B ---- .484B .477 +.209 .268 18 2650 ---- .448B ---- .448B .442 +.194 .248 110 2675 .358 .415B .358 .415B .410 +.181 2 .229 9 2700 ---- .385B ---- .385B .382 +.169 3 .213 1 15 2725 ---- .358B ---- .358B .356 +.158 .198 1 5 2750 ---- .333B ---- .333B .332 +.148 1 .184 47 2775 ---- .312B ---- .312B .310 +.138 .172 12 2800 ---- .292B ---- .292B .290 +.129 .161 16 2825 ---- .274B ---- .274B .272 +.121 .151 14 2850 ---- .257B ---- .257B .255 +.114 3 .141 20 2875 ---- .242B ---- .242B .240 +.107 .133 6 2900 ---- .228B ---- .228B .226 +.101 .125 18 2925 .129 .215B .129 .215B .213 +.095 1 .118 11 2950 ---- .203B ---- .203B .202 +.091 .111 5 2975 ---- .192B ---- .192B .191 +.086 .105 8 3000 ---- .182B ---- .182B .181 +.082 .099 55 3025 ---- .173B ---- .173B .171 +.077 .094 3050 ---- .164B ---- .164B .163 +.073 .090 3 3075 ---- .156B ---- .156B .155 +.070 .085 1 3100 ---- .148B ---- .148B .147 +.066 .081 58 3125 ---- .141B ---- .141B .140 +.063 .077 3150 ---- .134B ---- .134B .134 +.060 .074 6 3175 ---- .128B ---- .128B .128 +.058 .070 3200 ---- .122B ---- .122B .122 +.055 .067 2 3225 ---- .117B ---- .117B .116 +.052 .064 2 3250 ---- .112B ---- .112B .111 +.049 .062 5 3275 ---- .107B ---- .107B .106 +.047 .059 3300 .100 .103B .100 .103B .102 +.046 1 .056 3325 ---- .098B ---- .098B .098 +.044 .054 3350 .099 .099 .095 .095 .094 +.042 4 .052 1 3375 ---- .090B ---- .090B .090 +.040 .050 36 3400 .074 .087B .074 .087B .087 +.039 3 .048 2 3425 ---- .083B ---- .083B .084 +.038 .046 3450 ---- .080B ---- .080B .081 +.037 .044 9 3475 ---- .077B ---- .077B .078 +.035 .043 15 3500 ---- .074B ---- .074B .075 +.034 .041 33 3525 ---- .071B ---- .071B .073 +.033 .040 5 3550 .055 .068B .055 .068B .070 +.032 2 .038 22 3575 .059 .066B .059 .066B .068 +.031 5 .037 7 4000 ---- .038B ---- .038B .045 +.021 .024 4 SO MAR24 Silver Option CALL 1100 ---- 12.227B ---- 12.227B 12.229 +.933 11.296 1125 ---- 11.977B ---- 11.977B 11.979 +.933 11.046 1150 ---- 11.727B ---- 11.727B 11.729 +.933 10.796 1175 ---- 11.478B ---- 11.478B 11.479 +.933 10.546 1200 ---- 11.228B ---- 11.228B 11.229 +.933 10.296 1225 ---- 10.978B ---- 10.978B 10.979 +.933 10.046 1250 ---- 10.728B ---- 10.728B 10.729 +.933 9.796 1275 ---- 10.479B ---- 10.479B 10.479 +.933 9.546 1300 ---- 10.229B ---- 10.229B 10.229 +.933 9.296 1325 ---- 9.979B ---- 9.979B 9.979 +.933 9.046 1350 ---- 9.729B ---- 9.729B 9.729 +.933 8.796 1375 ---- 9.480B ---- 9.480B 9.479 +.933 8.546 1400 ---- 9.230B ---- 9.230B 9.229 +.933 8.296 1425 ---- 8.980B ---- 8.980B 8.979 +.933 8.046 1450 ---- 8.730B ---- 8.730B 8.729 +.933 7.796 1475 ---- 8.481B ---- 8.481B 8.479 +.933 7.546 1500 ---- 8.230B ---- 8.227B 8.229 +.933 10 7.296 1525 ---- 7.981B ---- 7.981B 7.979 +.933 7.046 1550 ---- 7.732B ---- 7.732B 7.729 +.932 6.797 1575 ---- 7.440B ---- 7.434B 7.479 +.930 6.549 20 20 1600 ---- 7.191B ---- 7.185B 7.230 +.927 15 6.303 5 10 1625 ---- 6.988B ---- 6.988B 6.983 +.924 6.059 1650 ---- 6.743B ---- 6.743B 6.736 +.920 5.816 1675 ---- 6.497B ---- 6.494B 6.491 +.917 5.574 1700 ---- 6.213B ---- 6.206B 6.248 +.913 5.335 19 1725 ---- 5.972B ---- 5.965B 6.006 +.909 5.097 14 1750 ---- 5.733B ---- 5.726B 5.766 +.904 4.862 9 1775 ---- 5.599B ---- 5.599B 5.528 +.899 4.629 1800 5.225 5.357B 5.225 5.159A 5.293 +.894 1 4.399 23 1825 ---- 5.126B ---- 5.115B 5.059 +.886 4.173 6 1850 ---- 4.896B ---- 4.896B 4.829 +.879 3.950 4 1875 ---- 4.668B ---- 4.668B 4.601 +.869 3.732 2 1900 ---- 4.440B ---- 4.428B 4.377 +.859 3.518 4 1925 ---- 4.224B ---- 4.212B 4.156 +.846 3.310 1 1950 ---- 3.996B ---- 3.984B 3.940 +.833 3.107 1 1975 ---- 3.793B ---- 3.781B 3.728 +.817 2.911 7 2000 ---- 3.576B ---- 3.563B 3.520 +.799 2.721 45 2025 ---- 3.381B ---- 3.368B 3.319 +.781 2.538 1 2050 ---- 3.173B ---- 3.172B 3.123 +.761 2.362 2075 ---- 2.991B ---- 2.978B 2.934 +.739 2.195 1 2100 ---- 2.796B ---- 2.795B 2.751 +.716 2.035 6 2125 ---- 2.619B ---- 2.605B 2.577 +.693 1.884 6 2150 ---- 2.451B ---- 2.437B 2.409 +.667 1.742 55 2175 ---- 2.297B ---- 2.295B 2.250 +.642 1.608 7 2200 2.020 2.143B 2.003 2.142B 2.099 +.616 17 1.483 8 63 2225 ---- 1.998B ---- 1.998B 1.956 +.590 1.366 5 2250 1.833 1.861B 1.833 1.791A 1.821 +.563 4 1.258 38 2275 ---- 1.730B ---- 1.721B 1.694 +.536 1.158 19 2300 1.509 1.611B 1.499 1.354A 1.576 +.510 20 1.066 9 67 2325 ---- 1.496B ---- 1.496B 1.465 +.483 .982 2 26 2350 ---- 1.391B ---- 1.391B 1.361 +.457 .904 175 2375 ---- 1.292B ---- 1.292B 1.265 +.431 .834 144 2400 1.106 1.201B 1.071 1.201B 1.176 +.407 25 .769 12 369 2425 ---- 1.116B ---- 1.116B 1.093 +.384 .709 12 85 2450 .854 1.038B .843 1.038B 1.017 +.362 15 .655 1 11 2475 ---- .965B ---- .965B .947 +.341 .606 21 2500 .825 .899B .825 .870A .882 +.321 49 .561 520 2525 ---- .839B ---- .839B .822 +.302 .520 66 2550 ---- .782B ---- .782B .767 +.285 .482 108 2575 ---- .731B ---- .731B .717 +.269 .448 2600 .650 .682B .650 .682B .670 +.254 22 .416 10 685 2625 ---- .638B ---- .638B .627 +.239 .388 108 2650 ---- .597B ---- .597B .588 +.226 .362 2 207 2675 ---- .559B ---- .559B .552 +.214 .338 226 2700 .520 .524B .520 .511A .519 +.202 8 .317 1 547 2725 ---- .492B ---- .492B .488 +.191 .297 22 2750 ---- .464B ---- .464B .459 +.180 4 .279 100 2775 ---- .438B ---- .438B .433 +.170 1 .263 71 2800 ---- .413B ---- .413B .409 +.161 .248 4 163 2825 ---- .391B ---- .391B .387 +.153 .234 14 2850 ---- .370B ---- .370B .366 +.144 .222 2 2875 .298 .349B .298 .349B .347 +.137 17 .210 100 2900 ---- .331B ---- .331B .329 +.130 .199 442 2925 ---- .315B ---- .315B .312 +.123 .189 17 2950 .240 .299B .240 .299B .297 +.117 31 .180 31 2975 .235 .284B .235 .284B .283 +.112 5 .171 74 3000 .234 .271B .227 .271B .269 +.106 159 .163 422 3025 ---- .258B ---- .258B .257 +.102 .155 28 3050 ---- .247B ---- .247B .246 +.098 .148 25 3075 ---- .236B ---- .236B .235 +.094 .141 3100 ---- .226B ---- .226B .225 +.090 .135 10 83 3125 ---- .216B ---- .216B .215 +.086 .129 23 31 3150 ---- .207B ---- .207B .206 +.082 1 .124 52 3175 .163 .198B .163 .160A .198 +.079 3 .119 21 3200 .158 .190B .158 .154A .190 +.076 51 .114 4 62 3225 ---- .183B ---- .183B .182 +.072 .110 2 3250 ---- .176B ---- .176B .175 +.070 .105 258 3275 ---- .169B ---- .169B .168 +.067 .101 35 3300 ---- .162B ---- .162B .162 +.064 .098 118 3325 ---- .156B ---- .156B .155 +.061 .094 41 3350 ---- .150B ---- .150B .149 +.058 .091 24 3375 ---- .145B ---- .145B .144 +.057 .087 43 3400 ---- .140B ---- .140B .139 +.055 .084 110 3425 ---- .134B ---- .134B .133 +.052 .081 21 3450 ---- .130B ---- .129B .129 +.051 .078 39 3475 ---- .125B ---- .125B .124 +.048 .076 15 3500 .113 .121 .113 .121 .120 +.047 37 .073 1485 3525 ---- .117B ---- .116B .116 +.045 .071 26 3550 ---- .113B ---- .112B .112 +.044 .068 44 3575 ---- .109B ---- .108B .109 +.043 .066 13 3600 ---- .106B ---- .105B .105 +.041 .064 18 3625 ---- .102B ---- .101B .102 +.041 .061 11 3650 ---- .099B ---- .098B .099 +.040 .059 22 3675 ---- .096B ---- .095B .096 +.039 .057 10 3700 ---- .093B ---- .092B .093 +.037 .056 12 231 4000 ---- .066B ---- .066B .068 +.029 6 .039 1 914 4250 ---- .051B ---- .051B .054 +.023 .031 15 4500 ---- .039B ---- .039B .044 +.019 .025 475 4700 ---- .033B ---- .033B .038 +.017 .021 105 5000 .026 .026 .026 .026 .031 +.013 38 .018 360 6000 ---- .014B ---- .014B .018 +.007 .011 25 7000 ---- ---- ---- ---- .013 +.005 .008 188 10000 ---- ---- ---- ---- .012 +.006 .006 71 SO APR24 Silver Option CALL 1150 ---- ---- ---- ---- 11.967 +.935 11.032 1175 ---- ---- ---- ---- 11.717 +.935 10.782 1200 ---- ---- ---- ---- 11.467 +.935 10.532 1225 ---- ---- ---- ---- 11.217 +.935 10.282 1250 ---- ---- ---- ---- 10.967 +.935 10.032 1275 ---- ---- ---- ---- 10.717 +.935 9.782 1300 ---- ---- ---- ---- 10.467 +.935 9.532 1325 ---- ---- ---- ---- 10.217 +.935 9.282 1350 ---- ---- ---- ---- 9.967 +.935 9.032 1375 ---- ---- ---- ---- 9.717 +.935 8.782 1400 ---- ---- ---- ---- 9.467 +.935 8.532 1425 ---- ---- ---- ---- 9.217 +.935 8.282 1450 ---- ---- ---- ---- 8.967 +.935 8.032 1475 ---- ---- ---- ---- 8.717 +.935 7.782 1500 ---- ---- ---- ---- 8.467 +.935 7.532 1525 ---- ---- ---- ---- 8.217 +.934 7.283 1550 ---- ---- ---- ---- 7.967 +.932 7.035 1575 ---- ---- ---- ---- 7.718 +.930 6.788 1600 ---- ---- ---- ---- 7.470 +.926 6.544 1625 ---- ---- ---- ---- 7.224 +.923 6.301 1650 ---- ---- ---- ---- 6.979 +.919 6.060 1675 ---- ---- ---- ---- 6.736 +.915 5.821 1700 ---- 5.745B ---- 5.745B 6.495 +.911 5.584 1725 ---- 6.012B ---- 6.012B 6.256 +.907 5.349 1750 ---- 6.084B ---- 6.084B 6.019 +.902 5.117 1775 ---- 5.850B ---- 5.850B 5.783 +.895 4.888 1 1800 ---- 5.616B ---- 5.616B 5.551 +.889 4.662 1825 ---- 5.382B ---- 5.369B 5.320 +.881 4.439 1850 ---- 5.161B ---- 5.161B 5.093 +.873 4.220 1875 ---- 4.928B ---- 4.914B 4.868 +.862 4.006 1900 ---- 4.704B ---- 4.690B 4.647 +.852 3.795 1925 ---- 4.494B ---- 4.480B 4.429 +.839 3.590 1950 ---- 4.271B ---- 4.257B 4.216 +.826 3.390 1975 ---- 4.061B ---- 4.047B 4.007 +.811 3.196 1 2000 ---- 3.856B ---- 3.841B 3.803 +.795 3.008 2025 ---- 3.661B ---- 3.646B 3.604 +.778 2.826 2050 ---- 3.466B ---- 3.451B 3.411 +.760 2.651 2075 ---- 3.271B ---- 3.256B 3.224 +.740 2.484 3 2100 ---- 3.091B ---- 3.076B 3.043 +.720 2.323 2125 ---- 2.913B ---- 2.897B 2.869 +.699 2.170 2150 ---- 2.737B ---- 2.737B 2.701 +.676 2.025 2175 ---- 2.577B ---- 2.563B 2.541 +.653 1.888 2200 ---- 2.432B ---- 2.417B 2.388 +.630 1.758 2225 ---- 2.284B ---- 2.284B 2.242 +.606 1.636 2250 ---- 2.143B ---- 2.140B 2.103 +.581 1.522 8 2275 ---- 2.010B ---- 2.000B 1.972 +.557 1.415 2300 ---- 1.884B ---- 1.884B 1.849 +.534 1.315 1 2 2325 ---- 1.765B ---- 1.765B 1.732 +.509 1.223 2350 1.512 1.654B 1.512 1.627B 1.623 +.487 3 1.136 2 2375 ---- 1.549B ---- 1.549B 1.520 +.464 1.056 100 2400 ---- 1.450B ---- 1.450B 1.424 +.442 .982 102 2425 ---- 1.358B ---- 1.358B 1.334 +.420 .914 10 2450 ---- 1.273B ---- 1.273B 1.251 +.400 .851 3 3 2475 ---- 1.193B ---- 1.193B 1.173 +.381 .792 15 2500 ---- 1.118B ---- 1.118B 1.100 +.362 .738 1 2525 ---- 1.049B ---- 1.049B 1.032 +.343 .689 2550 ---- .984B ---- .984B .969 +.326 .643 1 2575 ---- .925B ---- .925B .910 +.309 .601 2600 ---- .869B ---- .869B .856 +.293 .563 2 2625 ---- .817B ---- .817B .805 +.278 .527 2650 ---- .769B ---- .769B .758 +.263 .495 2675 ---- .724B ---- .724B .714 +.249 .465 2700 ---- .683B ---- .683B .674 +.236 .438 6 2725 ---- .645B ---- .645B .637 +.225 .412 13 2750 ---- .609B ---- .609B .602 +.213 .389 6 2775 ---- .576B ---- .576B .570 +.202 .368 1 2800 ---- .546B ---- .546B .540 +.192 .348 2 2825 ---- .517B ---- .517B .512 +.182 .330 4 2850 ---- .491B ---- .491B .487 +.174 .313 2875 ---- .467B ---- .467B .463 +.166 .297 23 2900 ---- .443B ---- .443B .441 +.158 .283 1 2925 ---- .423B ---- .423B .420 +.151 .269 10 2950 ---- .403B ---- .402B .400 +.144 .256 2975 ---- .385B ---- .384B .382 +.138 .244 3000 ---- .367B ---- .367B .365 +.132 .233 8 3025 ---- .351B ---- .351B .349 +.126 .223 3050 ---- .336B ---- .336B .334 +.120 .214 21 3075 ---- .322B ---- .322B .320 +.115 .205 3100 ---- .309B ---- .309B .307 +.111 .196 3125 ---- .296B ---- .296B .295 +.107 .188 1 3150 ---- .284B ---- .284B .283 +.102 .181 3175 ---- .273B ---- .273B .272 +.098 .174 3200 .250 .263B .250 .263B .261 +.094 1 .167 3225 .248 .253B .248 .253B .252 +.091 10 .161 3250 ---- .244B ---- .244B .243 +.087 .156 3275 ---- .235B ---- .235B .234 +.084 .150 15 3300 ---- .227B ---- .227B .226 +.081 .145 1 3325 ---- .219B ---- .219B .218 +.078 .140 3350 ---- .211B ---- .211B .211 +.075 .136 11 3375 ---- .204B ---- .204B .204 +.072 .132 1 SO MAY24 Silver Option CALL 1150 ---- ---- ---- ---- 11.967 +.935 11.032 1175 ---- ---- ---- ---- 11.717 +.935 10.782 1200 ---- ---- ---- ---- 11.467 +.935 10.532 1225 ---- ---- ---- ---- 11.217 +.935 10.282 1250 ---- ---- ---- ---- 10.967 +.935 10.032 1275 ---- ---- ---- ---- 10.717 +.935 9.782 1300 ---- ---- ---- ---- 10.467 +.935 9.532 1325 ---- ---- ---- ---- 10.217 +.935 9.282 1350 ---- ---- ---- ---- 9.967 +.935 9.032 1375 ---- ---- ---- ---- 9.717 +.935 8.782 1400 ---- ---- ---- ---- 9.467 +.935 8.532 1425 ---- ---- ---- ---- 9.217 +.935 8.282 1450 ---- ---- ---- ---- 8.967 +.935 8.032 1475 ---- ---- ---- ---- 8.717 +.935 7.782 1500 ---- ---- ---- ---- 8.467 +.933 7.534 1525 ---- ---- ---- ---- 8.217 +.930 7.287 1550 ---- ---- ---- ---- 7.969 +.928 7.041 1575 ---- ---- ---- ---- 7.722 +.924 6.798 1600 ---- ---- ---- ---- 7.477 +.921 6.556 1625 ---- ---- ---- ---- 7.233 +.917 6.316 1650 ---- ---- ---- ---- 6.991 +.912 6.079 1675 ---- 6.331B ---- 6.331B 6.751 +.908 5.843 1700 ---- 6.454B ---- 6.454B 6.513 +.903 5.610 11 1725 ---- 6.342B ---- 6.342B 6.277 +.897 5.380 1750 ---- 6.104B ---- 6.090B 6.044 +.891 5.153 1775 ---- 5.880B ---- 5.866B 5.813 +.884 4.929 1800 ---- 5.642B ---- 5.628B 5.584 +.876 4.708 1825 ---- 5.418B ---- 5.418B 5.359 +.868 4.491 1850 ---- 5.190B ---- 5.175B 5.137 +.859 4.278 1875 ---- 4.980B ---- 4.965B 4.918 +.848 4.070 1900 ---- 4.755B ---- 4.740B 4.703 +.836 3.867 1925 ---- 4.546B ---- 4.531B 4.492 +.824 3.668 1950 ---- 4.337B ---- 4.321B 4.285 +.810 3.475 1975 ---- 4.129B ---- 4.113B 4.083 +.795 3.288 2000 ---- 3.937B ---- 3.921B 3.886 +.779 3.107 5 2025 ---- 3.745B ---- 3.729B 3.694 +.762 2.932 2050 ---- 3.553B ---- 3.537B 3.507 +.744 2.763 2075 ---- 3.367B ---- 3.350B 3.327 +.726 2.601 1 2100 ---- 3.197B ---- 3.180B 3.152 +.706 2.446 4 2125 ---- 3.027B ---- 3.010B 2.984 +.686 2.298 1 2150 2.746 2.857B 2.746 2.787A 2.823 +.666 5 2.157 15 2175 2.154 2.711B 2.154 2.396A 2.668 +.645 8 2.023 4 11 2200 ---- 2.561B ---- 2.558B 2.519 +.623 1 1.896 1 2225 ---- 2.418B ---- 2.404B 2.378 +.601 1.777 3 2250 1.999 2.282B 1.999 2.268B 2.243 +.579 2 1.664 4 2275 ---- 2.152B ---- 2.142B 2.115 +.557 1.558 3 2300 1.779 2.029B 1.779 1.767A 1.994 +.535 2 1.459 2 14 2325 ---- 1.912B ---- 1.912B 1.879 +.513 1.366 1 2350 1.590 1.802B 1.590 1.563A 1.771 +.492 2 1.279 32 2375 ---- 1.699B ---- 1.699B 1.669 +.471 1.198 51 2400 1.372 1.601B 1.372 1.365A 1.573 +.450 1 1.123 4 123 2425 ---- 1.509B ---- 1.509B 1.483 +.430 1.053 6 2450 ---- 1.422B ---- 1.422B 1.398 +.410 .988 6 190 2475 ---- 1.341B ---- 1.341B 1.319 +.392 .927 2 2500 ---- 1.265B ---- 1.265B 1.244 +.373 1 .871 1 40 2525 ---- 1.194B ---- 1.194B 1.175 +.356 .819 3 2550 ---- 1.128B ---- 1.128B 1.110 +.340 .770 60 2575 .991 1.065B .991 .994A 1.049 +.324 25 .725 2600 ---- 1.008B ---- 1.008B .993 +.309 .684 129 2625 .845 .954B .845 .954B .940 +.295 4 .645 2650 .799 .903B .799 .903B .890 +.281 5 .609 2 2675 ---- .856B ---- .856B .844 +.268 .576 2700 ---- .811B ---- .811B .801 +.256 4 .545 1 276 2725 ---- .769B ---- .769B .761 +.245 .516 31 2750 .645 .731B .645 .731B .723 +.233 54 .490 1 43 2775 ---- .694B ---- .694B .688 +.223 .465 2800 ---- .660B ---- .660B .655 +.213 .442 157 2825 ---- .628B ---- .628B .624 +.203 .421 2850 ---- .598B ---- .598B .595 +.194 .401 10 2875 ---- .572B ---- .572B .568 +.186 .382 2900 ---- .546B ---- .546B .543 +.178 .365 2925 ---- .520B ---- .520B .519 +.170 .349 2950 ---- .497B ---- .497B .496 +.162 .334 2975 ---- .477B ---- .477B .475 +.155 .320 3000 ---- .457B ---- .457B .455 +.149 .306 461 3025 ---- .438B ---- .438B .437 +.143 .294 5 3050 ---- .420B ---- .420B .419 +.137 .282 1 3075 ---- .403B ---- .403B .403 +.132 .271 3100 ---- .388B ---- .388B .387 +.126 .261 3125 ---- .373B ---- .373B .372 +.121 .251 3150 ---- .359B ---- .359B .359 +.117 1 .242 105 3175 ---- .346B ---- .346B .346 +.113 .233 3200 ---- .334B ---- .334B .333 +.108 .225 86 3225 ---- .322B ---- .322B .322 +.105 .217 3250 ---- .311B ---- .311B .311 +.101 .210 1 3275 ---- .300B ---- .300B .301 +.098 .203 3300 ---- .290B ---- .290B .291 +.095 .196 57 3325 ---- .281B ---- .281B .282 +.092 .190 3350 ---- .272B ---- .272B .273 +.089 .184 3375 ---- .264B ---- .264B .264 +.086 .178 3400 ---- .255B ---- .255B .256 +.084 .172 43 3425 ---- .247B ---- .247B .249 +.082 .167 3450 ---- .241B ---- .241B .241 +.079 .162 2 3475 ---- .234B ---- .234B .234 +.077 .157 3500 ---- .227B ---- .227B .227 +.074 .153 3525 ---- .219B ---- .218B .220 +.072 .148 3550 ---- .212B ---- .211B .214 +.070 .144 3 3575 ---- .206B ---- .205B .208 +.068 .140 3600 ---- .201B ---- .201B .202 +.066 .136 103 3625 ---- .195B ---- .194B .196 +.063 .133 3 3650 ---- .190B ---- .190B .191 +.062 .129 2 3675 ---- .185B ---- .185B .185 +.059 .126 3700 ---- .180B ---- .180B .180 +.058 .122 4 3725 ---- .175B ---- .174B .176 +.057 .119 1 4000 ---- .133B ---- .132B .134 +.043 .091 11 4500 ---- .085B ---- .085B .089 +.030 .059 216 5000 ---- .058B ---- .058B .065 +.024 .041 27 6000 ---- .032B ---- .032B .040 +.016 .024 443 10000 ---- ---- ---- ---- .013 +.005 .008 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 16.446 +.934 15.512 750 ---- ---- ---- ---- 16.196 +.934 15.262 775 ---- ---- ---- ---- 15.946 +.934 15.012 800 ---- ---- ---- ---- 15.696 +.934 14.762 825 ---- ---- ---- ---- 15.446 +.934 14.512 850 ---- ---- ---- ---- 15.196 +.934 14.262 875 ---- ---- ---- ---- 14.946 +.934 14.012 900 ---- ---- ---- ---- 14.696 +.934 13.762 925 ---- ---- ---- ---- 14.446 +.934 13.512 950 ---- ---- ---- ---- 14.196 +.934 13.262 975 ---- ---- ---- ---- 13.946 +.934 13.012 1000 ---- ---- ---- ---- 13.696 +.934 12.762 1025 ---- ---- ---- ---- 13.446 +.934 12.512 1050 ---- ---- ---- ---- 13.196 +.934 12.262 1075 ---- ---- ---- ---- 12.946 +.934 12.012 1100 ---- ---- ---- ---- 12.696 +.934 11.762 1125 ---- ---- ---- ---- 12.446 +.934 11.512 1150 ---- ---- ---- ---- 12.196 +.934 11.262 1175 ---- ---- ---- ---- 11.946 +.934 11.012 1200 ---- ---- ---- ---- 11.696 +.934 10.762 1225 ---- ---- ---- ---- 11.446 +.934 10.512 1250 ---- ---- ---- ---- 11.196 +.934 10.262 1275 ---- ---- ---- ---- 10.946 +.934 10.012 1300 ---- ---- ---- ---- 10.696 +.934 9.762 1325 ---- ---- ---- ---- 10.446 +.934 9.512 1350 ---- ---- ---- ---- 10.196 +.934 9.262 1375 ---- ---- ---- ---- 9.946 +.934 9.012 1400 ---- ---- ---- ---- 9.696 +.934 8.762 1425 ---- ---- ---- ---- 9.446 +.934 8.512 1450 ---- ---- ---- ---- 9.196 +.934 8.262 1475 ---- ---- ---- ---- 8.946 +.931 8.015 1500 ---- ---- ---- ---- 8.697 +.928 7.769 1525 ---- ---- ---- ---- 8.450 +.925 7.525 1550 ---- ---- ---- ---- 8.204 +.921 7.283 15 1575 ---- ---- ---- ---- 7.960 +.917 7.043 1600 ---- ---- ---- ---- 7.718 +.912 6.806 1625 ---- 6.840B ---- 6.840B 7.479 +.908 6.571 1650 ---- 7.125B ---- 7.125B 7.241 +.902 6.339 1675 ---- 7.072B ---- 7.056B 7.006 +.897 6.109 1700 ---- 6.832B ---- 6.816B 6.773 +.890 5.883 1725 ---- 6.596B ---- 6.579B 6.542 +.883 5.659 1750 ---- 6.375B ---- 6.358B 6.314 +.875 5.439 1775 ---- 6.137B ---- 6.120B 6.089 +.868 5.221 1800 ---- 5.916B ---- 5.899B 5.867 +.859 5.008 1825 ---- 5.695B ---- 5.678B 5.649 +.851 4.798 4 1850 ---- 5.491B ---- 5.474B 5.433 +.840 4.593 1875 ---- 5.275B ---- 5.257B 5.222 +.830 4.392 1900 ---- 5.059B ---- 5.041B 5.014 +.819 4.195 1925 ---- 4.861B ---- 4.843B 4.810 +.806 4.004 1950 ---- 4.663B ---- 4.645B 4.611 +.794 3.817 1975 ---- 4.466B ---- 4.447B 4.416 +.780 3.636 2000 ---- 4.276B ---- 4.257B 4.226 +.766 3.460 2025 ---- 4.086B ---- 4.067B 4.041 +.750 3.291 2050 ---- 3.896B ---- 3.896B 3.862 +.735 3.127 2075 ---- 3.725B ---- 3.706B 3.687 +.718 2.969 2100 ---- 3.554B ---- 3.540B 3.519 +.702 2.817 2125 ---- 3.381B ---- 3.380B 3.356 +.684 2.672 2150 ---- 3.221B ---- 3.221B 3.199 +.666 2.533 1 2175 ---- 3.081B ---- 3.061B 3.048 +.648 2.400 2200 ---- 2.940B ---- 2.925B 2.903 +.629 2.274 2225 ---- 2.799B ---- 2.785B 2.764 +.610 2.154 2250 ---- 2.665B ---- 2.651B 2.631 +.591 2.040 25 2275 ---- 2.537B ---- 2.523B 2.504 +.572 1.932 2300 ---- 2.414B ---- 2.391B 2.383 +.553 1.830 75 2325 ---- 2.297B ---- 2.280B 2.268 +.535 1.733 1 2350 ---- 2.186B ---- 2.165B 2.158 +.516 1.642 2375 ---- 2.080B ---- 2.080B 2.054 +.498 1.556 2400 ---- 1.980B ---- 1.980B 1.955 +.479 1.476 58 2425 ---- 1.885B ---- 1.866B 1.862 +.462 1.400 15 2450 ---- 1.796B ---- 1.786B 1.773 +.444 1.329 1 127 2475 ---- 1.711B ---- 1.704B 1.689 +.427 1.262 1 2500 ---- 1.630B ---- 1.619B 1.610 +.411 1.199 1 81 2525 ---- 1.554B ---- 1.554B 1.536 +.396 1.140 2550 ---- 1.482B ---- 1.482B 1.465 +.381 1.084 4 2575 ---- 1.415B ---- 1.415B 1.398 +.366 1.032 2600 ---- 1.350B ---- 1.350B 1.335 +.352 .983 213 2625 ---- 1.290B ---- 1.283B 1.276 +.338 .938 12 2650 ---- 1.233B ---- 1.224B 1.220 +.326 .894 14 2675 ---- 1.179B ---- 1.179B 1.167 +.313 .854 2700 ---- 1.128B ---- 1.128B 1.116 +.300 .816 2 233 2725 ---- 1.080B ---- 1.080B 1.069 +.289 .780 8 2750 ---- 1.035B ---- 1.035B 1.024 +.278 .746 2775 ---- .992B ---- .992B .982 +.267 .715 2800 ---- .952B ---- .952B .942 +.257 68 .685 46 2825 ---- .913B ---- .913B .904 +.247 .657 4 2850 .805 .876B .805 .762A .868 +.238 3 .630 5 2875 .693 .842B .693 .842B .835 +.230 4 .605 2900 ---- .809B ---- .809B .803 +.221 1 .582 11 2925 .734 .778B .734 .678A .773 +.213 3 .560 2950 ---- .749B ---- .749B .744 +.205 .539 12 2975 ---- .721B ---- .721B .717 +.198 .519 3000 .596 .695B .596 .595A .691 +.191 4 .500 2 2576 3025 ---- .670B ---- .670B .667 +.185 .482 3050 ---- .646B ---- .646B .644 +.179 .465 3075 ---- .624B ---- .624B .622 +.173 .449 3100 ---- .602B ---- .602B .601 +.167 68 .434 71 3125 ---- .582B ---- .582B .581 +.161 .420 4 3150 ---- .563B ---- .563B .562 +.156 .406 3175 ---- .544B ---- .544B .544 +.151 .393 3200 .495 .526B .495 .526B .527 +.147 32 .380 71 3225 ---- .510B ---- .509B .511 +.142 .369 4 3250 ---- .494B ---- .494B .495 +.138 .357 3275 ---- .479B ---- .478B .480 +.133 .347 3300 ---- .465B ---- .464B .466 +.130 .336 3325 ---- .451B ---- .450B .453 +.126 .327 3350 ---- .438B ---- .437B .439 +.122 .317 3375 ---- .425B ---- .425B .427 +.118 .309 3400 ---- .413B ---- .412B .415 +.115 .300 3425 ---- .402B ---- .402B .403 +.111 .292 3450 ---- .391B ---- .391B .392 +.108 .284 3475 ---- .380B ---- .380B .382 +.105 .277 1 3500 .373 .373 .373 .371A .372 +.102 3 .270 2158 3525 ---- .360B ---- .360B .362 +.099 .263 3550 ---- .351B ---- .351B .353 +.097 .256 3575 ---- .342B ---- .342B .344 +.094 .250 3600 ---- .333B ---- .333B .335 +.091 .244 3 3625 ---- .325B ---- .325B .327 +.089 .238 3650 ---- .317B ---- .317B .319 +.086 .233 3675 ---- .309B ---- .309B .311 +.084 .227 5 3700 ---- .301B ---- .300B .304 +.082 .222 8 3725 .297 .297 .297 .297 .296 +.079 1 .217 3750 .290 .290 .290 .290 .290 +.078 1 .212 202 3775 ---- .281B ---- .281B .283 +.076 .207 3800 ---- .274B ---- .273B .277 +.074 .203 11 3825 ---- .268B ---- .267B .271 +.073 .198 3850 ---- .262B ---- .261B .265 +.071 .194 3875 ---- .256B ---- .255B .259 +.069 .190 3900 ---- .251B ---- .250B .254 +.068 .186 3925 ---- .245B ---- .244B .249 +.067 .182 3950 ---- .240B ---- .239B .244 +.065 .179 3975 ---- .235B ---- .234B .239 +.064 .175 4000 .234 .234 .234 .234 .234 +.063 1 .171 6 4025 ---- .224B ---- .224B .229 +.061 .168 4050 ---- .220B ---- .220B .225 +.060 .165 4075 ---- .215B ---- .215B .221 +.059 .162 4100 ---- .211B ---- .211B .216 +.058 .158 4500 .150 .158B .150 .158B .164 +.045 1 .119 5 4700 ---- .138B ---- .138B .144 +.039 .105 4900 .115 .122B .114 .122B .128 +.035 16 .093 5000 ---- .115B ---- .115B .121 +.033 .088 246 5500 ---- .088B ---- .088B .094 +.026 .068 6000 ---- .069B ---- .069B .075 +.022 .053 3 7000 ---- .050B ---- .050B .051 +.015 .036 1 111 7500 ---- .038B ---- .038B .044 +.013 .031 SO SEP24 Silver Option CALL 1200 ---- ---- ---- ---- 11.923 +.935 10.988 1225 ---- ---- ---- ---- 11.673 +.935 10.738 1250 ---- ---- ---- ---- 11.423 +.935 10.488 1275 ---- ---- ---- ---- 11.173 +.935 10.238 1300 ---- ---- ---- ---- 10.923 +.935 9.988 1325 ---- ---- ---- ---- 10.673 +.935 9.738 1350 ---- ---- ---- ---- 10.423 +.935 9.488 1375 ---- ---- ---- ---- 10.173 +.935 9.238 1400 ---- ---- ---- ---- 9.923 +.934 8.989 1425 ---- ---- ---- ---- 9.673 +.932 8.741 1450 ---- ---- ---- ---- 9.423 +.927 8.496 1475 ---- ---- ---- ---- 9.173 +.920 8.253 1500 ---- ---- ---- ---- 8.925 +.914 8.011 1525 ---- ---- ---- ---- 8.679 +.907 7.772 1550 ---- ---- ---- ---- 8.435 +.899 7.536 1575 ---- ---- ---- ---- 8.193 +.892 7.301 1600 ---- ---- ---- ---- 7.953 +.884 7.069 1625 ---- ---- ---- ---- 7.716 +.877 6.839 1650 ---- ---- ---- ---- 7.480 +.868 6.612 8 1675 ---- ---- ---- ---- 7.247 +.859 6.388 1700 ---- ---- ---- ---- 7.017 +.851 6.166 1725 ---- ---- ---- ---- 6.790 +.842 5.948 1750 ---- ---- ---- ---- 6.566 +.833 5.733 1775 ---- ---- ---- ---- 6.344 +.822 5.522 1800 ---- ---- ---- ---- 6.127 +.812 5.315 1825 ---- ---- ---- ---- 5.913 +.801 5.112 1850 ---- ---- ---- ---- 5.702 +.788 4.914 1875 ---- ---- ---- ---- 5.496 +.777 4.719 1900 ---- ---- ---- ---- 5.294 +.764 4.530 1925 ---- ---- ---- ---- 5.096 +.751 4.345 1950 ---- ---- ---- ---- 4.903 +.737 4.166 1975 ---- ---- ---- ---- 4.715 +.724 3.991 2000 ---- ---- ---- ---- 4.532 +.710 3.822 2025 ---- ---- ---- ---- 4.354 +.695 3.659 2050 ---- ---- ---- ---- 4.181 +.680 3.501 2075 ---- ---- ---- ---- 4.013 +.665 3.348 2100 ---- ---- ---- ---- 3.851 +.649 3.202 2125 ---- ---- ---- ---- 3.694 +.633 3.061 2150 ---- ---- ---- ---- 3.543 +.618 2.925 2175 ---- ---- ---- ---- 3.398 +.602 2.796 2200 ---- ---- ---- ---- 3.258 +.586 2.672 2225 ---- ---- ---- ---- 3.123 +.570 2.553 2250 ---- ---- ---- ---- 2.995 +.555 2.440 2275 ---- ---- ---- ---- 2.871 +.539 2.332 2300 ---- ---- ---- ---- 2.753 +.523 2.230 2325 ---- ---- ---- ---- 2.640 +.507 2.133 1 2350 ---- ---- ---- ---- 2.533 +.493 2.040 1 2375 ---- ---- ---- ---- 2.430 +.478 1.952 1 2400 ---- ---- ---- ---- 2.332 +.463 1.869 1 2425 ---- ---- ---- ---- 2.239 +.449 1.790 1 2450 ---- ---- ---- ---- 2.150 +.435 1.715 1 2475 ---- ---- ---- ---- 2.066 +.421 1.645 1 2500 ---- ---- ---- ---- 1.986 +.408 1.578 1 2525 ---- ---- ---- ---- 1.910 +.396 1.514 1 2550 ---- ---- ---- ---- 1.838 +.384 1.454 1 2575 ---- ---- ---- ---- 1.769 +.371 1.398 2600 ---- ---- ---- ---- 1.704 +.360 1.344 2625 ---- ---- ---- ---- 1.642 +.349 1.293 2650 ---- ---- ---- ---- 1.583 +.338 1.245 2675 ---- ---- ---- ---- 1.527 +.328 1.199 2700 ---- ---- ---- ---- 1.474 +.318 1.156 2725 ---- ---- ---- ---- 1.423 +.308 1.115 2750 ---- ---- ---- ---- 1.375 +.299 1.076 2775 ---- ---- ---- ---- 1.329 +.290 1.039 2800 ---- ---- ---- ---- 1.286 +.282 1.004 2825 ---- ---- ---- ---- 1.244 +.273 .971 2850 ---- ---- ---- ---- 1.204 +.265 .939 2875 ---- ---- ---- ---- 1.167 +.258 .909 2900 ---- ---- ---- ---- 1.130 +.250 .880 2925 ---- ---- ---- ---- 1.096 +.243 .853 2950 ---- ---- ---- ---- 1.063 +.237 .826 2975 ---- ---- ---- ---- 1.031 +.230 .801 3000 ---- ---- ---- ---- 1.001 +.223 .778 3025 ---- ---- ---- ---- .972 +.217 .755 3050 ---- ---- ---- ---- .944 +.211 .733 3075 ---- ---- ---- ---- .918 +.206 .712 3100 ---- ---- ---- ---- .893 +.201 .692 3125 ---- ---- ---- ---- .868 +.195 .673 3150 ---- ---- ---- ---- .845 +.190 .655 3175 ---- ---- ---- ---- .823 +.185 .638 3200 ---- ---- ---- ---- .802 +.181 .621 3225 ---- ---- ---- ---- .782 +.177 .605 3250 ---- ---- ---- ---- .762 +.172 .590 3275 ---- ---- ---- ---- .743 +.167 .576 3300 ---- ---- ---- ---- .726 +.164 .562 3325 ---- ---- ---- ---- .708 +.159 .549 3350 ---- ---- ---- ---- .692 +.156 .536 3375 ---- ---- ---- ---- .676 +.152 .524 3400 ---- ---- ---- ---- .661 +.149 .512 3425 ---- ---- ---- ---- .647 +.146 .501 3450 ---- ---- ---- ---- .633 +.143 .490 3475 ---- ---- ---- ---- .620 +.140 .480 3500 ---- ---- ---- ---- .607 +.137 .470 3525 ---- ---- ---- ---- .595 +.134 .461 3550 ---- ---- ---- ---- .583 +.131 .452 3575 ---- ---- ---- ---- .571 +.128 .443 3600 ---- ---- ---- ---- .561 +.126 .435 1 3625 ---- ---- ---- ---- .550 +.123 .427 4000 ---- ---- ---- ---- .434 +.096 .338 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 16.981 +.938 16.043 750 ---- ---- ---- ---- 16.731 +.938 15.793 775 ---- ---- ---- ---- 16.481 +.938 15.543 800 ---- ---- ---- ---- 16.231 +.938 15.293 825 ---- ---- ---- ---- 15.981 +.938 15.043 850 ---- ---- ---- ---- 15.731 +.938 14.793 875 ---- ---- ---- ---- 15.481 +.938 14.543 900 ---- ---- ---- ---- 15.231 +.938 14.293 925 ---- ---- ---- ---- 14.981 +.938 14.043 950 ---- ---- ---- ---- 14.731 +.938 13.793 975 ---- ---- ---- ---- 14.481 +.938 13.543 1000 ---- ---- ---- ---- 14.231 +.938 13.293 1025 ---- ---- ---- ---- 13.981 +.938 13.043 1050 ---- ---- ---- ---- 13.731 +.938 12.793 1075 ---- ---- ---- ---- 13.481 +.938 12.543 1100 ---- ---- ---- ---- 13.231 +.938 12.293 1125 ---- ---- ---- ---- 12.981 +.938 12.043 1150 ---- ---- ---- ---- 12.731 +.938 11.793 1175 ---- ---- ---- ---- 12.481 +.938 11.543 1200 ---- ---- ---- ---- 12.231 +.938 11.293 1225 ---- ---- ---- ---- 11.981 +.938 11.043 1250 ---- ---- ---- ---- 11.731 +.938 10.793 1275 ---- ---- ---- ---- 11.481 +.938 10.543 1300 ---- ---- ---- ---- 11.231 +.937 10.294 1325 ---- ---- ---- ---- 10.981 +.935 10.046 1350 ---- ---- ---- ---- 10.731 +.932 9.799 1375 ---- ---- ---- ---- 10.481 +.928 9.553 1400 ---- ---- ---- ---- 10.231 +.923 9.308 1425 ---- ---- ---- ---- 9.983 +.919 9.064 1450 ---- ---- ---- ---- 9.735 +.914 8.821 1475 ---- ---- ---- ---- 9.488 +.909 8.579 1500 ---- ---- ---- ---- 9.242 +.904 8.338 1525 ---- ---- ---- ---- 8.997 +.898 8.099 1550 ---- ---- ---- ---- 8.754 +.893 7.861 1575 ---- ---- ---- ---- 8.512 +.886 7.626 1600 ---- ---- ---- ---- 8.273 +.879 7.394 1625 ---- ---- ---- ---- 8.037 +.872 7.165 1650 ---- ---- ---- ---- 7.804 +.864 6.940 1675 ---- ---- ---- ---- 7.574 +.855 6.719 1700 ---- ---- ---- ---- 7.348 +.845 6.503 1725 ---- ---- ---- ---- 7.127 +.835 6.292 1750 ---- ---- ---- ---- 6.910 +.824 6.086 1775 ---- ---- ---- ---- 6.698 +.814 5.884 1800 ---- ---- ---- ---- 6.491 +.803 5.688 1825 ---- ---- ---- ---- 6.288 +.790 5.498 1850 ---- ---- ---- ---- 6.090 +.778 5.312 1875 ---- ---- ---- ---- 5.897 +.766 5.131 1900 ---- ---- ---- ---- 5.709 +.754 4.955 1925 ---- ---- ---- ---- 5.525 +.741 4.784 1950 ---- ---- ---- ---- 5.345 +.728 4.617 1975 ---- ---- ---- ---- 5.168 +.715 4.453 2000 ---- ---- ---- ---- 4.995 +.702 4.293 2025 ---- ---- ---- ---- 4.825 +.689 4.136 2050 ---- ---- ---- ---- 4.659 +.676 3.983 2075 ---- ---- ---- ---- 4.496 +.663 3.833 2100 ---- ---- ---- ---- 4.336 +.649 3.687 2125 ---- ---- ---- ---- 4.180 +.636 3.544 2150 ---- ---- ---- ---- 4.027 +.622 3.405 2175 ---- ---- ---- ---- 3.879 +.609 3.270 2200 ---- ---- ---- ---- 3.734 +.595 3.139 2225 ---- ---- ---- ---- 3.594 +.582 3.012 2250 ---- ---- ---- ---- 3.458 +.568 2.890 2275 ---- ---- ---- ---- 3.326 +.554 2.772 2300 ---- ---- ---- ---- 3.199 +.540 2.659 2325 ---- ---- ---- ---- 3.077 +.527 2.550 2350 ---- ---- ---- ---- 2.960 +.513 2.447 2375 ---- ---- ---- ---- 2.848 +.500 2.348 2400 ---- ---- ---- ---- 2.741 +.487 2.254 2425 ---- ---- ---- ---- 2.639 +.473 2.166 2450 ---- ---- ---- ---- 2.542 +.460 2.082 2475 ---- ---- ---- ---- 2.451 +.449 2.002 2500 ---- ---- ---- ---- 2.363 +.436 1.927 2525 ---- ---- ---- ---- 2.280 +.424 1.856 2550 ---- ---- ---- ---- 2.202 +.413 1.789 2575 ---- ---- ---- ---- 2.127 +.401 1.726 2600 ---- ---- ---- ---- 2.056 +.390 1.666 2625 ---- ---- ---- ---- 1.989 +.379 1.610 2650 ---- ---- ---- ---- 1.926 +.370 1.556 2675 ---- ---- ---- ---- 1.865 +.359 1.506 2700 ---- ---- ---- ---- 1.808 +.350 1.458 2725 ---- ---- ---- ---- 1.753 +.341 1.412 2750 ---- ---- ---- ---- 1.701 +.332 1.369 2775 ---- ---- ---- ---- 1.652 +.324 1.328 2800 ---- ---- ---- ---- 1.604 +.315 1.289 2825 ---- ---- ---- ---- 1.559 +.307 1.252 2850 ---- ---- ---- ---- 1.516 +.299 1.217 1 2875 ---- ---- ---- ---- 1.474 +.292 1.182 2900 ---- ---- ---- ---- 1.434 +.284 1.150 2925 ---- ---- ---- ---- 1.396 +.277 1.119 2950 ---- ---- ---- ---- 1.359 +.270 1.089 2975 ---- ---- ---- ---- 1.324 +.264 1.060 3000 ---- ---- ---- ---- 1.290 +.258 1.032 41 3025 ---- ---- ---- ---- 1.256 +.251 1.005 3050 ---- ---- ---- ---- 1.224 +.245 .979 3075 ---- ---- ---- ---- 1.193 +.240 .953 3100 ---- ---- ---- ---- 1.163 +.234 .929 3125 ---- ---- ---- ---- 1.133 +.228 .905 3150 ---- ---- ---- ---- 1.105 +.224 .881 3175 ---- ---- ---- ---- 1.077 +.218 .859 3200 ---- ---- ---- ---- 1.050 +.213 .837 3225 ---- ---- ---- ---- 1.024 +.208 .816 3250 ---- ---- ---- ---- .999 +.204 .795 1 3275 ---- ---- ---- ---- .974 +.198 .776 3300 ---- ---- ---- ---- .951 +.194 .757 3325 ---- ---- ---- ---- .928 +.190 .738 3350 ---- ---- ---- ---- .906 +.185 .721 3375 ---- ---- ---- ---- .885 +.181 .704 3400 ---- ---- ---- ---- .865 +.178 .687 3425 ---- ---- ---- ---- .845 +.174 .671 3450 ---- ---- ---- ---- .827 +.171 .656 3475 ---- ---- ---- ---- .809 +.167 .642 3500 ---- ---- ---- ---- .792 +.164 .628 1 3525 ---- ---- ---- ---- .775 +.160 .615 3550 ---- ---- ---- ---- .760 +.157 .603 3575 ---- ---- ---- ---- .745 +.154 .591 3600 ---- ---- ---- ---- .731 +.151 .580 3625 ---- ---- ---- ---- .717 +.148 .569 3650 ---- ---- ---- ---- .704 +.145 .559 3675 ---- ---- ---- ---- .692 +.143 .549 3700 ---- ---- ---- ---- .680 +.140 .540 3725 ---- ---- ---- ---- .669 +.138 .531 3750 ---- ---- ---- ---- .658 +.135 .523 3775 ---- ---- ---- ---- .648 +.133 .515 3800 ---- ---- ---- ---- .638 +.131 .507 3825 ---- ---- ---- ---- .628 +.129 .499 3850 ---- ---- ---- ---- .619 +.127 .492 3875 ---- ---- ---- ---- .610 +.125 .485 3900 ---- ---- ---- ---- .601 +.123 .478 3925 ---- ---- ---- ---- .593 +.121 .472 3950 ---- ---- ---- ---- .585 +.119 .466 3975 ---- ---- ---- ---- .577 +.117 .460 4000 ---- ---- ---- ---- .570 +.116 .454 4025 ---- ---- ---- ---- .562 +.114 .448 4050 ---- ---- ---- ---- .556 +.113 .443 4075 ---- ---- ---- ---- .549 +.111 .438 4100 ---- ---- ---- ---- .542 +.109 .433 4500 ---- ---- ---- ---- .464 +.092 .372 80 5000 ---- ---- ---- ---- .412 +.078 .334 6000 ---- ---- ---- ---- .386 +.066 .320 40 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 15.132 +.948 14.184 950 ---- ---- ---- ---- 14.882 +.948 13.934 975 ---- ---- ---- ---- 14.632 +.948 13.684 1000 ---- ---- ---- ---- 14.382 +.948 13.434 1025 ---- ---- ---- ---- 14.132 +.948 13.184 1050 ---- ---- ---- ---- 13.882 +.948 12.934 1075 ---- ---- ---- ---- 13.632 +.948 12.684 1100 ---- ---- ---- ---- 13.382 +.947 12.435 1125 ---- ---- ---- ---- 13.132 +.944 12.188 1150 ---- ---- ---- ---- 12.882 +.939 11.943 1175 ---- ---- ---- ---- 12.633 +.932 11.701 1200 ---- ---- ---- ---- 12.386 +.926 11.460 1225 ---- ---- ---- ---- 12.142 +.920 11.222 1250 ---- ---- ---- ---- 11.899 +.913 10.986 1275 ---- ---- ---- ---- 11.659 +.907 10.752 1300 ---- ---- ---- ---- 11.420 +.901 10.519 1325 ---- ---- ---- ---- 11.183 +.894 10.289 1350 ---- ---- ---- ---- 10.948 +.888 10.060 1375 ---- ---- ---- ---- 10.714 +.882 9.832 1400 ---- ---- ---- ---- 10.483 +.876 9.607 1425 ---- ---- ---- ---- 10.252 +.869 9.383 1450 ---- ---- ---- ---- 10.024 +.863 9.161 1475 ---- ---- ---- ---- 9.797 +.857 8.940 1500 ---- ---- ---- ---- 9.571 +.850 8.721 1525 ---- ---- ---- ---- 9.347 +.843 8.504 1550 ---- ---- ---- ---- 9.125 +.836 8.289 1575 ---- ---- ---- ---- 8.905 +.830 8.075 1600 ---- ---- ---- ---- 8.686 +.822 7.864 1625 ---- ---- ---- ---- 8.470 +.815 7.655 1650 ---- ---- ---- ---- 8.255 +.807 7.448 1675 ---- ---- ---- ---- 8.043 +.800 7.243 1700 ---- ---- ---- ---- 7.834 +.792 7.042 1725 ---- ---- ---- ---- 7.627 +.784 6.843 1750 ---- ---- ---- ---- 7.423 +.776 6.647 1775 ---- ---- ---- ---- 7.222 +.767 6.455 1800 ---- ---- ---- ---- 7.024 +.758 6.266 1825 ---- ---- ---- ---- 6.829 +.749 6.080 1850 ---- ---- ---- ---- 6.638 +.740 5.898 1875 ---- ---- ---- ---- 6.450 +.731 5.719 1900 ---- ---- ---- ---- 6.265 +.721 5.544 1925 ---- ---- ---- ---- 6.084 +.711 5.373 1950 ---- ---- ---- ---- 5.907 +.701 5.206 1975 ---- ---- ---- ---- 5.733 +.691 5.042 2000 ---- ---- ---- ---- 5.563 +.681 4.882 2025 ---- ---- ---- ---- 5.396 +.670 4.726 2050 ---- ---- ---- ---- 5.234 +.660 4.574 2075 ---- ---- ---- ---- 5.075 +.649 4.426 2100 ---- ---- ---- ---- 4.920 +.637 4.283 2125 ---- ---- ---- ---- 4.770 +.627 4.143 2150 ---- ---- ---- ---- 4.624 +.616 4.008 2175 ---- ---- ---- ---- 4.482 +.605 3.877 2200 ---- ---- ---- ---- 4.344 +.593 3.751 2225 ---- ---- ---- ---- 4.211 +.582 3.629 2250 ---- ---- ---- ---- 4.083 +.572 3.511 2275 ---- ---- ---- ---- 3.959 +.561 3.398 2300 ---- ---- ---- ---- 3.839 +.549 3.290 2325 ---- ---- ---- ---- 3.724 +.538 3.186 2350 ---- ---- ---- ---- 3.614 +.527 3.087 2375 ---- ---- ---- ---- 3.508 +.517 2.991 2400 ---- ---- ---- ---- 3.406 +.506 2.900 2425 ---- ---- ---- ---- 3.309 +.496 2.813 2450 ---- ---- ---- ---- 3.216 +.485 2.731 2475 ---- ---- ---- ---- 3.127 +.475 2.652 2500 ---- ---- ---- ---- 3.042 +.466 2.576 2525 ---- ---- ---- ---- 2.961 +.456 2.505 2550 ---- ---- ---- ---- 2.883 +.446 2.437 2575 ---- ---- ---- ---- 2.809 +.437 2.372 2600 ---- ---- ---- ---- 2.739 +.428 2.311 2625 ---- ---- ---- ---- 2.672 +.420 2.252 2650 ---- ---- ---- ---- 2.608 +.411 2.197 2675 ---- ---- ---- ---- 2.547 +.403 2.144 2700 ---- ---- ---- ---- 2.489 +.395 2.094 2725 ---- ---- ---- ---- 2.433 +.387 2.046 2750 ---- ---- ---- ---- 2.380 +.379 2.001 2775 ---- ---- ---- ---- 2.330 +.373 1.957 2800 ---- ---- ---- ---- 2.281 +.365 1.916 2825 ---- ---- ---- ---- 2.235 +.359 1.876 2850 ---- ---- ---- ---- 2.190 +.352 1.838 2875 ---- ---- ---- ---- 2.147 +.345 1.802 2900 ---- ---- ---- ---- 2.106 +.339 1.767 2925 ---- ---- ---- ---- 2.067 +.333 1.734 2950 ---- ---- ---- ---- 2.029 +.328 1.701 2975 ---- ---- ---- .015A 1.993 +.322 1.671 3000 ---- ---- ---- ---- 1.957 +.316 1.641 3025 ---- ---- ---- ---- 1.923 +.311 1.612 3050 ---- ---- ---- ---- 1.891 +.306 1.585 3075 ---- ---- ---- ---- 1.859 +.301 1.558 3100 ---- ---- ---- ---- 1.828 +.296 1.532 3125 ---- ---- ---- ---- 1.799 +.292 1.507 3150 ---- ---- ---- ---- 1.770 +.287 1.483 3175 ---- ---- ---- ---- 1.742 +.282 1.460 3200 ---- ---- ---- ---- 1.715 +.278 1.437 3225 ---- ---- ---- ---- 1.689 +.274 1.415 3250 ---- ---- ---- ---- 1.663 +.269 1.394 3275 ---- ---- ---- ---- 1.639 +.266 1.373 3300 ---- ---- ---- ---- 1.615 +.262 1.353 3325 ---- ---- ---- ---- 1.591 +.258 1.333 3350 ---- ---- ---- ---- 1.569 +.255 1.314 3375 ---- ---- ---- ---- 1.546 +.250 1.296 3400 ---- ---- ---- ---- 1.525 +.247 1.278 3425 ---- ---- ---- ---- 1.504 +.244 1.260 3450 ---- ---- ---- ---- 1.483 +.240 1.243 3475 ---- ---- ---- ---- 1.464 +.237 1.227 3500 ---- ---- ---- ---- 1.444 +.233 1.211 3525 ---- ---- ---- ---- 1.425 +.230 1.195 3550 ---- ---- ---- ---- 1.407 +.227 1.180 3575 ---- ---- ---- ---- 1.389 +.224 1.165 3600 ---- ---- ---- ---- 1.372 +.221 1.151 3625 ---- ---- ---- ---- 1.355 +.218 1.137 3650 ---- ---- ---- ---- 1.339 +.216 1.123 3675 ---- ---- ---- ---- 1.324 +.214 1.110 3700 ---- ---- ---- ---- 1.308 +.210 1.098 3725 ---- ---- ---- ---- 1.294 +.209 1.085 3750 ---- ---- ---- ---- 1.279 +.205 1.074 3775 ---- ---- ---- ---- 1.266 +.204 1.062 3800 ---- ---- ---- ---- 1.252 +.201 1.051 3825 ---- ---- ---- ---- 1.239 +.199 1.040 3850 ---- ---- ---- ---- 1.227 +.197 1.030 3875 ---- ---- ---- ---- 1.215 +.195 1.020 3900 ---- ---- ---- ---- 1.203 +.193 1.010 3925 ---- ---- ---- ---- 1.191 +.190 1.001 3950 ---- ---- ---- ---- 1.180 +.188 .992 3975 ---- ---- ---- ---- 1.170 +.187 .983 4000 ---- ---- ---- ---- 1.159 +.185 .974 4025 ---- ---- ---- ---- 1.149 +.183 .966 4050 ---- ---- ---- ---- 1.139 +.181 .958 4075 ---- ---- ---- ---- 1.130 +.180 .950 4100 ---- ---- ---- ---- 1.121 +.178 .943 4125 ---- ---- ---- ---- 1.112 +.176 .936 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 15.246 +.950 14.296 950 ---- ---- ---- ---- 14.996 +.950 14.046 975 ---- ---- ---- ---- 14.746 +.950 13.796 1000 ---- ---- ---- ---- 14.496 +.950 13.546 1025 ---- ---- ---- ---- 14.246 +.949 13.297 1050 ---- ---- ---- ---- 13.996 +.946 13.050 1075 ---- ---- ---- ---- 13.746 +.939 12.807 1100 ---- ---- ---- ---- 13.498 +.933 12.565 1125 ---- ---- ---- ---- 13.252 +.926 12.326 1150 ---- ---- ---- ---- 13.009 +.920 12.089 1175 ---- ---- ---- ---- 12.767 +.913 11.854 1200 ---- ---- ---- ---- 12.528 +.907 11.621 1225 ---- ---- ---- ---- 12.291 +.901 11.390 1250 ---- ---- ---- ---- 12.055 +.894 11.161 1275 ---- ---- ---- ---- 11.822 +.889 10.933 1300 ---- ---- ---- ---- 11.590 +.882 10.708 1325 ---- ---- ---- ---- 11.360 +.876 10.484 1350 ---- ---- ---- ---- 11.131 +.870 10.261 1375 ---- ---- ---- ---- 10.904 +.863 10.041 1400 ---- ---- ---- ---- 10.679 +.857 9.822 1425 ---- ---- ---- ---- 10.455 +.851 9.604 1450 ---- ---- ---- ---- 10.232 +.844 9.388 1475 ---- ---- ---- ---- 10.011 +.838 9.173 1500 ---- ---- ---- ---- 9.792 +.832 8.960 1525 ---- ---- ---- ---- 9.574 +.825 8.749 1550 ---- ---- ---- ---- 9.357 +.818 8.539 1575 ---- ---- ---- ---- 9.143 +.812 8.331 1600 ---- ---- ---- ---- 8.930 +.805 8.125 1625 ---- ---- ---- ---- 8.719 +.798 7.921 1650 ---- ---- ---- ---- 8.510 +.790 7.720 1675 ---- ---- ---- ---- 8.304 +.783 7.521 1700 ---- ---- ---- ---- 8.100 +.776 7.324 1725 ---- ---- ---- ---- 7.899 +.768 7.131 1750 ---- ---- ---- ---- 7.700 +.759 6.941 1775 ---- ---- ---- ---- 7.505 +.752 6.753 1800 ---- ---- ---- ---- 7.313 +.743 6.570 1825 ---- ---- ---- ---- 7.124 +.735 6.389 1850 ---- ---- ---- ---- 6.938 +.726 6.212 1875 ---- ---- ---- ---- 6.756 +.718 6.038 1900 ---- ---- ---- ---- 6.577 +.709 5.868 1925 ---- ---- ---- ---- 6.401 +.699 5.702 1950 ---- ---- ---- ---- 6.229 +.690 5.539 1975 ---- ---- ---- ---- 6.061 +.681 5.380 2000 ---- ---- ---- ---- 5.896 +.671 5.225 2025 ---- ---- ---- ---- 5.735 +.662 5.073 2050 ---- ---- ---- ---- 5.577 +.652 4.925 2075 ---- ---- ---- ---- 5.423 +.642 4.781 2100 ---- ---- ---- ---- 5.273 +.632 4.641 2125 ---- ---- ---- ---- 5.128 +.623 4.505 2150 ---- ---- ---- ---- 4.986 +.613 4.373 2175 ---- ---- ---- ---- 4.848 +.602 4.246 2200 ---- ---- ---- ---- 4.714 +.592 4.122 2225 ---- ---- ---- ---- 4.585 +.582 4.003 2250 ---- ---- ---- ---- 4.460 +.572 3.888 2275 ---- ---- ---- ---- 4.340 +.563 3.777 2300 ---- ---- ---- ---- 4.224 +.553 3.671 2325 ---- ---- ---- ---- 4.112 +.543 3.569 2350 ---- ---- ---- ---- 4.005 +.533 3.472 2375 ---- ---- ---- ---- 3.902 +.524 3.378 2400 ---- ---- ---- ---- 3.803 +.514 3.289 2425 ---- ---- ---- ---- 3.709 +.505 3.204 2450 ---- ---- ---- ---- 3.618 +.496 3.122 2475 ---- ---- ---- ---- 3.531 +.487 3.044 2500 ---- ---- ---- ---- 3.448 +.478 2.970 2525 ---- ---- ---- ---- 3.369 +.469 2.900 2550 ---- ---- ---- ---- 3.294 +.461 2.833 2575 ---- ---- ---- ---- 3.222 +.453 2.769 2600 ---- ---- ---- ---- 3.153 +.445 2.708 2625 ---- ---- ---- ---- 3.088 +.437 2.651 2650 ---- ---- ---- ---- 3.026 +.430 2.596 2675 ---- ---- ---- ---- 2.966 +.422 2.544 2700 ---- ---- ---- ---- 2.909 +.415 2.494 2725 ---- ---- ---- ---- 2.855 +.408 2.447 2750 ---- ---- ---- ---- 2.804 +.402 2.402 2775 ---- ---- ---- ---- 2.754 +.395 2.359 2800 ---- ---- ---- ---- 2.707 +.389 2.318 2825 ---- ---- ---- ---- 2.661 +.383 2.278 2850 ---- ---- ---- ---- 2.618 +.377 2.241 2875 ---- ---- ---- ---- 2.576 +.372 2.204 2900 ---- ---- ---- ---- 2.535 +.365 2.170 2925 ---- ---- ---- ---- 2.497 +.361 2.136 2950 ---- ---- ---- ---- 2.459 +.355 2.104 2975 ---- ---- ---- ---- 2.423 +.350 2.073 3000 ---- ---- ---- ---- 2.389 +.345 2.044 3025 ---- ---- ---- ---- 2.355 +.340 2.015 3050 ---- ---- ---- ---- 2.323 +.336 1.987 3075 ---- ---- ---- ---- 2.291 +.330 1.961 3100 ---- ---- ---- ---- 2.261 +.326 1.935 3125 ---- ---- ---- ---- 2.231 +.322 1.909 3150 ---- ---- ---- ---- 2.203 +.318 1.885 3175 ---- ---- ---- ---- 2.175 +.314 1.861 3200 ---- ---- ---- ---- 2.148 +.310 1.838 3225 ---- ---- ---- ---- 2.122 +.306 1.816 3250 ---- ---- ---- ---- 2.096 +.302 1.794 3275 ---- ---- ---- ---- 2.071 +.298 1.773 3300 ---- ---- ---- ---- 2.047 +.295 1.752 3325 ---- ---- ---- ---- 2.024 +.292 1.732 3350 ---- ---- ---- ---- 2.001 +.288 1.713 3375 ---- ---- ---- ---- 1.978 +.284 1.694 3400 ---- ---- ---- ---- 1.956 +.281 1.675 3425 ---- ---- ---- ---- 1.935 +.278 1.657 3450 ---- ---- ---- ---- 1.914 +.275 1.639 3475 ---- ---- ---- ---- 1.894 +.272 1.622 3500 ---- ---- ---- ---- 1.874 +.269 1.605 3525 ---- ---- ---- ---- 1.855 +.266 1.589 3550 ---- ---- ---- ---- 1.836 +.263 1.573 3575 ---- ---- ---- ---- 1.818 +.260 1.558 3600 ---- ---- ---- ---- 1.800 +.257 1.543 3625 ---- ---- ---- ---- 1.783 +.255 1.528 3650 ---- ---- ---- ---- 1.766 +.252 1.514 3675 ---- ---- ---- ---- 1.750 +.250 1.500 3700 ---- ---- ---- ---- 1.734 +.247 1.487 3725 ---- ---- ---- ---- 1.719 +.245 1.474 3750 ---- ---- ---- ---- 1.704 +.242 1.462 3775 ---- ---- ---- ---- 1.690 +.240 1.450 3800 ---- ---- ---- ---- 1.676 +.238 1.438 3825 ---- ---- ---- ---- 1.663 +.236 1.427 3850 ---- ---- ---- ---- 1.650 +.234 1.416 3875 ---- ---- ---- ---- 1.638 +.232 1.406 3900 ---- ---- ---- ---- 1.625 +.229 1.396 3925 ---- ---- ---- ---- 1.614 +.228 1.386 3950 ---- ---- ---- ---- 1.602 +.226 1.376 3975 ---- ---- ---- ---- 1.591 +.224 1.367 4000 ---- ---- ---- ---- 1.580 +.222 1.358 4025 ---- ---- ---- ---- 1.570 +.220 1.350 4050 ---- ---- ---- ---- 1.560 +.219 1.341 4075 ---- ---- ---- ---- 1.550 +.217 1.333 4100 ---- ---- ---- ---- 1.541 +.215 1.326 4125 ---- ---- ---- ---- 1.532 +.214 1.318 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.043 +.928 14.115 1050 ---- ---- ---- ---- 14.800 +.921 13.879 1075 ---- ---- ---- ---- 14.559 +.915 13.644 1100 ---- ---- ---- ---- 14.321 +.909 13.412 1125 ---- ---- ---- ---- 14.085 +.903 13.182 1150 ---- ---- ---- ---- 13.851 +.897 12.954 1175 ---- ---- ---- ---- 13.618 +.890 12.728 1200 ---- ---- ---- ---- 13.388 +.885 12.503 1225 ---- ---- ---- ---- 13.159 +.878 12.281 1250 ---- ---- ---- ---- 12.932 +.873 12.059 1275 ---- ---- ---- ---- 12.707 +.867 11.840 1300 ---- ---- ---- ---- 12.483 +.861 11.622 1325 ---- ---- ---- ---- 12.261 +.855 11.406 1350 ---- ---- ---- ---- 12.040 +.850 11.190 1375 ---- ---- ---- ---- 11.821 +.844 10.977 1400 ---- ---- ---- ---- 11.602 +.838 10.764 1425 ---- ---- ---- ---- 11.385 +.832 10.553 1450 ---- ---- ---- ---- 11.170 +.826 10.344 1475 ---- ---- ---- ---- 10.955 +.820 10.135 1500 ---- ---- ---- ---- 10.742 +.814 9.928 1525 ---- ---- ---- ---- 10.530 +.808 9.722 1550 ---- ---- ---- ---- 10.319 +.802 9.517 1575 ---- ---- ---- ---- 10.109 +.796 9.313 1600 ---- ---- ---- ---- 9.901 +.791 9.110 1625 ---- ---- ---- ---- 9.693 +.784 8.909 1650 ---- ---- ---- ---- 9.487 +.777 8.710 1675 ---- ---- ---- ---- 9.283 +.771 8.512 1700 ---- ---- ---- ---- 9.081 +.765 8.316 1725 ---- ---- ---- ---- 8.880 +.759 8.121 1750 ---- ---- ---- ---- 8.681 +.751 7.930 1775 ---- ---- ---- ---- 8.485 +.745 7.740 1800 ---- ---- ---- ---- 8.291 +.738 7.553 1825 ---- ---- ---- ---- 8.100 +.731 7.369 1850 ---- ---- ---- ---- 7.912 +.724 7.188 1875 ---- ---- ---- ---- 7.727 +.716 7.011 1900 ---- ---- ---- ---- 7.545 +.708 6.837 1925 ---- ---- ---- ---- 7.366 +.700 6.666 1950 ---- ---- ---- ---- 7.191 +.693 6.498 1975 ---- ---- ---- ---- 7.019 +.685 6.334 2000 ---- ---- ---- ---- 6.850 +.677 6.173 2025 ---- ---- ---- ---- 6.685 +.669 6.016 2050 ---- ---- ---- ---- 6.523 +.661 5.862 2075 ---- ---- ---- ---- 6.364 +.652 5.712 2100 ---- ---- ---- ---- 6.209 +.644 5.565 2125 ---- ---- ---- ---- 6.058 +.636 5.422 2150 ---- ---- ---- ---- 5.909 +.627 5.282 2175 ---- ---- ---- ---- 5.765 +.618 5.147 2200 ---- ---- ---- ---- 5.624 +.610 5.014 2225 ---- ---- ---- ---- 5.487 +.601 4.886 2250 ---- ---- ---- ---- 5.354 +.592 4.762 2275 ---- ---- ---- ---- 5.225 +.584 4.641 2300 ---- ---- ---- ---- 5.100 +.575 4.525 2325 ---- ---- ---- ---- 4.980 +.567 4.413 2350 ---- ---- ---- ---- 4.863 +.559 4.304 2375 ---- ---- ---- ---- 4.750 +.550 4.200 2400 ---- ---- ---- ---- 4.642 +.542 4.100 2425 ---- ---- ---- ---- 4.538 +.533 4.005 2450 ---- ---- ---- ---- 4.438 +.525 3.913 2475 ---- ---- ---- ---- 4.343 +.518 3.825 2500 ---- ---- ---- ---- 4.251 +.509 3.742 2525 ---- ---- ---- ---- 4.163 +.501 3.662 2550 ---- ---- ---- ---- 4.079 +.494 3.585 2575 ---- ---- ---- ---- 3.999 +.486 3.513 2600 ---- ---- ---- ---- 3.923 +.479 3.444 2625 ---- ---- ---- ---- 3.850 +.472 3.378 2650 ---- ---- ---- ---- 3.781 +.465 3.316 2675 ---- ---- ---- ---- 3.715 +.459 3.256 2700 ---- ---- ---- ---- 3.652 +.452 3.200 2725 ---- ---- ---- ---- 3.592 +.445 3.147 2750 ---- ---- ---- ---- 3.535 +.439 3.096 2775 ---- ---- ---- ---- 3.481 +.433 3.048 2800 ---- ---- ---- ---- 3.429 +.427 3.002 2825 ---- ---- ---- ---- 3.380 +.422 2.958 2850 ---- ---- ---- ---- 3.333 +.416 2.917 2875 ---- ---- ---- ---- 3.288 +.410 2.878 2900 ---- ---- ---- ---- 3.245 +.405 2.840 2925 ---- ---- ---- ---- 3.204 +.400 2.804 2950 ---- ---- ---- ---- 3.164 +.395 2.769 2975 ---- ---- ---- ---- 3.127 +.391 2.736 3000 ---- ---- ---- ---- 3.090 +.386 2.704 3025 ---- ---- ---- ---- 3.055 +.381 2.674 3050 ---- ---- ---- ---- 3.021 +.377 2.644 3075 ---- ---- ---- ---- 2.989 +.373 2.616 3100 ---- ---- ---- ---- 2.957 +.368 2.589 3125 ---- ---- ---- ---- 2.927 +.365 2.562 3150 ---- ---- ---- ---- 2.898 +.361 2.537 3175 ---- ---- ---- ---- 2.869 +.357 2.512 3200 ---- ---- ---- ---- 2.842 +.353 2.489 3225 ---- ---- ---- ---- 2.815 +.350 2.465 3250 ---- ---- ---- ---- 2.789 +.346 2.443 3275 ---- ---- ---- ---- 2.763 +.342 2.421 3300 ---- ---- ---- ---- 2.739 +.339 2.400 3325 ---- ---- ---- ---- 2.715 +.336 2.379 3350 ---- ---- ---- ---- 2.691 +.332 2.359 3375 ---- ---- ---- ---- 2.668 +.329 2.339 3400 ---- ---- ---- ---- 2.646 +.326 2.320 3425 ---- ---- ---- ---- 2.624 +.323 2.301 3450 ---- ---- ---- ---- 2.603 +.320 2.283 3475 ---- ---- ---- ---- 2.582 +.317 2.265 3500 ---- ---- ---- ---- 2.562 +.315 2.247 3525 ---- ---- ---- ---- 2.542 +.312 2.230 3550 ---- ---- ---- ---- 2.523 +.310 2.213 3575 ---- ---- ---- ---- 2.504 +.307 2.197 3600 ---- ---- ---- ---- 2.485 +.304 2.181 3625 ---- ---- ---- ---- 2.467 +.301 2.166 3650 ---- ---- ---- ---- 2.449 +.299 2.150 3675 ---- ---- ---- ---- 2.432 +.296 2.136 3700 ---- ---- ---- ---- 2.416 +.295 2.121 3725 ---- ---- ---- ---- 2.400 +.292 2.108 3750 ---- ---- ---- ---- 2.384 +.290 2.094 3775 ---- ---- ---- ---- 2.369 +.288 2.081 3800 ---- ---- ---- ---- 2.354 +.285 2.069 3825 ---- ---- ---- ---- 2.340 +.283 2.057 3850 ---- ---- ---- ---- 2.326 +.281 2.045 3875 ---- ---- ---- ---- 2.313 +.279 2.034 3900 ---- ---- ---- ---- 2.300 +.277 2.023 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.163 +.915 14.248 1050 ---- ---- ---- ---- 14.926 +.909 14.017 1075 ---- ---- ---- ---- 14.691 +.903 13.788 1100 ---- ---- ---- ---- 14.457 +.895 13.562 1125 ---- ---- ---- ---- 14.226 +.889 13.337 1150 ---- ---- ---- ---- 13.997 +.883 13.114 1175 ---- ---- ---- ---- 13.770 +.878 12.892 1200 ---- ---- ---- ---- 13.545 +.872 12.673 1225 ---- ---- ---- ---- 13.321 +.866 12.455 1250 ---- ---- ---- ---- 13.098 +.860 12.238 1275 ---- ---- ---- ---- 12.878 +.855 12.023 1300 ---- ---- ---- ---- 12.658 +.848 11.810 1325 ---- ---- ---- ---- 12.440 +.842 11.598 1350 ---- ---- ---- ---- 12.224 +.837 11.387 1375 ---- ---- ---- ---- 12.009 +.832 11.177 1400 ---- ---- ---- ---- 11.794 +.825 10.969 1425 ---- ---- ---- ---- 11.582 +.820 10.762 1450 ---- ---- ---- ---- 11.370 +.814 10.556 1475 ---- ---- ---- ---- 11.159 +.808 10.351 1500 ---- ---- ---- ---- 10.950 +.803 10.147 1525 ---- ---- ---- ---- 10.741 +.796 9.945 1550 ---- ---- ---- ---- 10.534 +.791 9.743 1575 ---- ---- ---- ---- 10.327 +.784 9.543 1600 ---- ---- ---- ---- 10.122 +.779 9.343 1625 ---- ---- ---- ---- 9.918 +.773 9.145 1650 ---- ---- ---- ---- 9.715 +.767 8.948 1675 ---- ---- ---- ---- 9.514 +.761 8.753 1700 ---- ---- ---- ---- 9.314 +.754 8.560 1725 ---- ---- ---- ---- 9.117 +.748 8.369 1750 ---- ---- ---- ---- 8.921 +.741 8.180 1775 ---- ---- ---- ---- 8.728 +.735 7.993 1800 ---- ---- ---- ---- 8.537 +.728 7.809 1825 ---- ---- ---- ---- 8.349 +.722 7.627 1850 ---- ---- ---- ---- 8.164 +.715 7.449 1875 ---- ---- ---- ---- 7.982 +.708 7.274 1900 ---- ---- ---- ---- 7.803 +.700 7.103 1925 ---- ---- ---- ---- 7.627 +.693 6.934 1950 ---- ---- ---- ---- 7.455 +.686 6.769 1975 ---- ---- ---- ---- 7.286 +.678 6.608 2000 ---- ---- ---- ---- 7.120 +.670 6.450 2025 ---- ---- ---- ---- 6.957 +.662 6.295 2050 ---- ---- ---- ---- 6.798 +.654 6.144 2075 ---- ---- ---- ---- 6.643 +.647 5.996 2100 ---- ---- ---- ---- 6.490 +.639 5.851 2125 ---- ---- ---- ---- 6.342 +.632 5.710 2150 ---- ---- ---- ---- 6.196 +.623 5.573 2175 ---- ---- ---- ---- 6.054 +.615 5.439 2200 ---- ---- ---- ---- 5.916 +.607 5.309 2225 ---- ---- ---- ---- 5.782 +.599 5.183 2250 ---- ---- ---- ---- 5.651 +.591 5.060 2275 ---- ---- ---- ---- 5.525 +.583 4.942 2300 ---- ---- ---- ---- 5.402 +.575 4.827 2325 ---- ---- ---- ---- 5.284 +.568 4.716 2350 ---- ---- ---- ---- 5.169 +.559 4.610 2375 ---- ---- ---- ---- 5.059 +.552 4.507 2400 ---- ---- ---- ---- 4.953 +.544 4.409 2425 ---- ---- ---- ---- 4.851 +.536 4.315 2450 ---- ---- ---- ---- 4.753 +.528 4.225 2475 ---- ---- ---- ---- 4.660 +.521 4.139 2500 ---- ---- ---- ---- 4.570 +.514 4.056 2525 ---- ---- ---- ---- 4.484 +.506 3.978 2550 ---- ---- ---- ---- 4.403 +.500 3.903 2575 ---- ---- ---- ---- 4.324 +.492 3.832 2600 ---- ---- ---- ---- 4.250 +.486 3.764 2625 ---- ---- ---- ---- 4.179 +.479 3.700 2650 ---- ---- ---- ---- 4.112 +.473 3.639 2675 ---- ---- ---- ---- 4.047 +.466 3.581 2700 ---- ---- ---- ---- 3.986 +.460 3.526 2725 ---- ---- ---- ---- 3.928 +.454 3.474 2750 ---- ---- ---- ---- 3.873 +.449 3.424 2775 ---- ---- ---- ---- 3.821 +.443 3.378 2800 ---- ---- ---- ---- 3.771 +.438 3.333 2825 ---- ---- ---- ---- 3.724 +.433 3.291 2850 ---- ---- ---- ---- 3.678 +.427 3.251 2875 ---- ---- ---- ---- 3.635 +.422 3.213 2900 ---- ---- ---- ---- 3.594 +.418 3.176 2925 ---- ---- ---- ---- 3.555 +.414 3.141 2950 ---- ---- ---- ---- 3.517 +.409 3.108 2975 ---- ---- ---- ---- 3.480 +.404 3.076 3000 ---- ---- ---- ---- 3.446 +.400 3.046 3025 ---- ---- ---- ---- 3.412 +.396 3.016 3050 ---- ---- ---- ---- 3.380 +.392 2.988 3075 ---- ---- ---- ---- 3.349 +.388 2.961 3100 ---- ---- ---- ---- 3.319 +.384 2.935 3125 ---- ---- ---- ---- 3.290 +.381 2.909 3150 ---- ---- ---- ---- 3.262 +.377 2.885 3175 ---- ---- ---- ---- 3.235 +.374 2.861 3200 ---- ---- ---- ---- 3.208 +.370 2.838 3225 ---- ---- ---- ---- 3.183 +.367 2.816 3250 ---- ---- ---- ---- 3.158 +.363 2.795 3275 ---- ---- ---- ---- 3.134 +.360 2.774 3300 ---- ---- ---- ---- 3.110 +.357 2.753 3325 ---- ---- ---- ---- 3.087 +.354 2.733 3350 ---- ---- ---- ---- 3.065 +.351 2.714 3375 ---- ---- ---- ---- 3.043 +.348 2.695 3400 ---- ---- ---- ---- 3.022 +.345 2.677 3425 ---- ---- ---- ---- 3.001 +.343 2.658 3450 ---- ---- ---- ---- 2.981 +.340 2.641 3475 ---- ---- ---- ---- 2.961 +.337 2.624 3500 ---- ---- ---- ---- 2.941 +.334 2.607 3525 ---- ---- ---- ---- 2.922 +.332 2.590 3550 ---- ---- ---- ---- 2.904 +.330 2.574 3575 ---- ---- ---- ---- 2.885 +.326 2.559 3600 ---- ---- ---- ---- 2.868 +.325 2.543 3625 ---- ---- ---- ---- 2.850 +.322 2.528 3650 ---- ---- ---- ---- 2.834 +.320 2.514 3675 ---- ---- ---- ---- 2.817 +.317 2.500 3700 ---- ---- ---- ---- 2.801 +.315 2.486 3725 ---- ---- ---- ---- 2.786 +.313 2.473 3750 ---- ---- ---- ---- 2.771 +.311 2.460 3775 ---- ---- ---- ---- 2.757 +.310 2.447 3800 ---- ---- ---- ---- 2.743 +.307 2.436 3825 ---- ---- ---- ---- 2.729 +.305 2.424 3850 ---- ---- ---- ---- 2.716 +.303 2.413 3875 ---- ---- ---- ---- 2.704 +.302 2.402 3900 ---- ---- ---- ---- 2.692 +.300 2.392 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 15.309 +.899 14.410 1050 ---- ---- ---- ---- 15.078 +.893 14.185 1075 ---- ---- ---- ---- 14.849 +.886 13.963 1100 ---- ---- ---- ---- 14.622 +.880 13.742 1125 ---- ---- ---- ---- 14.398 +.875 13.523 1150 ---- ---- ---- ---- 14.175 +.869 13.306 1175 ---- ---- ---- ---- 13.953 +.862 13.091 1200 ---- ---- ---- ---- 13.734 +.857 12.877 1225 ---- ---- ---- ---- 13.516 +.851 12.665 1250 ---- ---- ---- ---- 13.299 +.845 12.454 1275 ---- ---- ---- ---- 13.084 +.840 12.244 1300 ---- ---- ---- ---- 12.870 +.834 12.036 1325 ---- ---- ---- ---- 12.657 +.828 11.829 1350 ---- ---- ---- ---- 12.445 +.822 11.623 1375 ---- ---- ---- ---- 12.235 +.816 11.419 1400 ---- ---- ---- ---- 12.026 +.811 11.215 1425 ---- ---- ---- ---- 11.818 +.805 11.013 1450 ---- ---- ---- ---- 11.611 +.800 10.811 1475 ---- ---- ---- ---- 11.405 +.794 10.611 1500 ---- ---- ---- ---- 11.199 +.788 10.411 1525 ---- ---- ---- ---- 10.995 +.782 10.213 1550 ---- ---- ---- ---- 10.792 +.777 10.015 1575 ---- ---- ---- ---- 10.590 +.772 9.818 1600 ---- ---- ---- ---- 10.388 +.765 9.623 1625 ---- ---- ---- ---- 10.188 +.760 9.428 1650 ---- ---- ---- ---- 9.989 +.754 9.235 1675 ---- ---- ---- ---- 9.791 +.748 9.043 1700 ---- ---- ---- ---- 9.595 +.742 8.853 1725 ---- ---- ---- ---- 9.401 +.736 8.665 1750 ---- ---- ---- ---- 9.209 +.729 8.480 1775 ---- ---- ---- ---- 9.019 +.723 8.296 1800 ---- ---- ---- ---- 8.832 +.717 8.115 1825 ---- ---- ---- ---- 8.647 +.710 7.937 1850 ---- ---- ---- ---- 8.466 +.704 7.762 1875 ---- ---- ---- ---- 8.287 +.697 7.590 1900 ---- ---- ---- ---- 8.112 +.690 7.422 1925 ---- ---- ---- ---- 7.940 +.683 7.257 1950 ---- ---- ---- ---- 7.771 +.676 7.095 1975 ---- ---- ---- ---- 7.606 +.669 6.937 2000 ---- ---- ---- ---- 7.443 +.661 6.782 2025 ---- ---- ---- ---- 7.285 +.655 6.630 2050 ---- ---- ---- ---- 7.129 +.647 6.482 2075 ---- ---- ---- ---- 6.977 +.640 6.337 2100 ---- ---- ---- ---- 6.828 +.633 6.195 2125 ---- ---- ---- ---- 6.683 +.626 6.057 2150 ---- ---- ---- ---- 6.540 +.618 5.922 2175 ---- ---- ---- ---- 6.402 +.611 5.791 2200 ---- ---- ---- ---- 6.267 +.603 5.664 2225 ---- ---- ---- ---- 6.136 +.596 5.540 2250 ---- ---- ---- ---- 6.009 +.589 5.420 2275 ---- ---- ---- ---- 5.885 +.581 5.304 2300 ---- ---- ---- ---- 5.765 +.573 5.192 2325 ---- ---- ---- ---- 5.650 +.566 5.084 2350 ---- ---- ---- ---- 5.539 +.560 4.979 2375 ---- ---- ---- ---- 5.431 +.552 4.879 2400 ---- ---- ---- ---- 5.328 +.545 4.783 2425 ---- ---- ---- ---- 5.229 +.538 4.691 2450 ---- ---- ---- ---- 5.135 +.532 4.603 2475 ---- ---- ---- ---- 5.044 +.524 4.520 2500 ---- ---- ---- ---- 4.957 +.517 4.440 2525 ---- ---- ---- ---- 4.874 +.511 4.363 2550 ---- ---- ---- ---- 4.795 +.504 4.291 2575 ---- ---- ---- ---- 4.720 +.498 4.222 2600 ---- ---- ---- ---- 4.648 +.492 4.156 2625 ---- ---- ---- ---- 4.580 +.486 4.094 2650 ---- ---- ---- ---- 4.516 +.481 4.035 2675 ---- ---- ---- ---- 4.454 +.475 3.979 2700 ---- ---- ---- ---- 4.396 +.469 3.927 2725 ---- ---- ---- ---- 4.341 +.464 3.877 2750 ---- ---- ---- ---- 4.288 +.459 3.829 2775 ---- ---- ---- ---- 4.239 +.454 3.785 2800 ---- ---- ---- ---- 4.192 +.449 3.743 2825 ---- ---- ---- ---- 4.147 +.444 3.703 2850 ---- ---- ---- ---- 4.104 +.439 3.665 2875 ---- ---- ---- ---- 4.064 +.436 3.628 2900 ---- ---- ---- ---- 4.025 +.431 3.594 2925 ---- ---- ---- ---- 3.988 +.427 3.561 2950 ---- ---- ---- ---- 3.953 +.423 3.530 2975 ---- ---- ---- ---- 3.919 +.419 3.500 3000 ---- ---- ---- ---- 3.886 +.414 3.472 3025 ---- ---- ---- ---- 3.855 +.411 3.444 3050 ---- ---- ---- ---- 3.825 +.407 3.418 3075 ---- ---- ---- ---- 3.797 +.404 3.393 3100 ---- ---- ---- ---- 3.769 +.401 3.368 3125 ---- ---- ---- ---- 3.742 +.397 3.345 3150 ---- ---- ---- ---- 3.716 +.393 3.323 3175 ---- ---- ---- ---- 3.692 +.391 3.301 3200 ---- ---- ---- ---- 3.667 +.387 3.280 3225 ---- ---- ---- ---- 3.644 +.385 3.259 3250 ---- ---- ---- ---- 3.621 +.382 3.239 3275 ---- ---- ---- ---- 3.599 +.379 3.220 3300 ---- ---- ---- ---- 3.577 +.376 3.201 3325 ---- ---- ---- ---- 3.556 +.373 3.183 3350 ---- ---- ---- ---- 3.535 +.370 3.165 3375 ---- ---- ---- ---- 3.515 +.368 3.147 3400 ---- ---- ---- ---- 3.496 +.366 3.130 3425 ---- ---- ---- ---- 3.477 +.363 3.114 3450 ---- ---- ---- ---- 3.458 +.360 3.098 3475 ---- ---- ---- ---- 3.440 +.358 3.082 3500 ---- ---- ---- ---- 3.422 +.356 3.066 3525 ---- ---- ---- ---- 3.405 +.354 3.051 3550 ---- ---- ---- ---- 3.387 +.351 3.036 3575 ---- ---- ---- ---- 3.371 +.349 3.022 3600 ---- ---- ---- ---- 3.355 +.347 3.008 3625 ---- ---- ---- ---- 3.339 +.345 2.994 3650 ---- ---- ---- ---- 3.323 +.342 2.981 3675 ---- ---- ---- ---- 3.308 +.340 2.968 3700 ---- ---- ---- ---- 3.294 +.339 2.955 3725 ---- ---- ---- ---- 3.280 +.337 2.943 3750 ---- ---- ---- ---- 3.266 +.334 2.932 3775 ---- ---- ---- ---- 3.253 +.333 2.920 3800 ---- ---- ---- ---- 3.241 +.331 2.910 3825 ---- ---- ---- ---- 3.229 +.330 2.899 3850 ---- ---- ---- ---- 3.217 +.328 2.889 3875 ---- ---- ---- ---- 3.206 +.326 2.880 3900 ---- ---- ---- ---- 3.195 +.324 2.871 3925 ---- ---- ---- ---- 3.185 +.323 2.862 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.063 +.823 12.240 1325 ---- ---- ---- ---- 12.855 +.818 12.037 1350 ---- ---- ---- ---- 12.647 +.812 11.835 1375 ---- ---- ---- ---- 12.441 +.806 11.635 1400 ---- ---- ---- ---- 12.236 +.801 11.435 1425 ---- ---- ---- ---- 12.031 +.795 11.236 1450 ---- ---- ---- ---- 11.828 +.790 11.038 1475 ---- ---- ---- ---- 11.626 +.785 10.841 1500 ---- ---- ---- ---- 11.424 +.779 10.645 1525 ---- ---- ---- ---- 11.223 +.773 10.450 1550 ---- ---- ---- ---- 11.023 +.767 10.256 1575 ---- ---- ---- ---- 10.824 +.762 10.062 1600 ---- ---- ---- ---- 10.626 +.756 9.870 1625 ---- ---- ---- ---- 10.428 +.750 9.678 1650 ---- ---- ---- ---- 10.232 +.745 9.487 1675 ---- ---- ---- ---- 10.037 +.739 9.298 1700 ---- ---- ---- ---- 9.843 +.733 9.110 1725 ---- ---- ---- ---- 9.651 +.727 8.924 1750 ---- ---- ---- ---- 9.461 +.722 8.739 1775 ---- ---- ---- ---- 9.272 +.715 8.557 1800 ---- ---- ---- ---- 9.086 +.709 8.377 1825 ---- ---- ---- ---- 8.902 +.703 8.199 1850 ---- ---- ---- ---- 8.722 +.697 8.025 1875 ---- ---- ---- ---- 8.544 +.691 7.853 1900 ---- ---- ---- ---- 8.369 +.684 7.685 1925 ---- ---- ---- ---- 8.198 +.678 7.520 1950 ---- ---- ---- ---- 8.029 +.670 7.359 1975 ---- ---- ---- ---- 7.864 +.663 7.201 2000 ---- ---- ---- ---- 7.703 +.657 7.046 2025 ---- ---- ---- ---- 7.544 +.650 6.894 2050 ---- ---- ---- ---- 7.389 +.643 6.746 2075 ---- ---- ---- ---- 7.237 +.636 6.601 2100 ---- ---- ---- ---- 7.089 +.629 6.460 2125 ---- ---- ---- ---- 6.944 +.622 6.322 2150 ---- ---- ---- ---- 6.802 +.615 6.187 2175 ---- ---- ---- ---- 6.664 +.608 6.056 2200 ---- ---- ---- ---- 6.529 +.601 5.928 2225 ---- ---- ---- ---- 6.398 +.594 5.804 2250 ---- ---- ---- ---- 6.271 +.587 5.684 2275 ---- ---- ---- ---- 6.147 +.580 5.567 2300 ---- ---- ---- ---- 6.028 +.574 5.454 2325 ---- ---- ---- ---- 5.912 +.567 5.345 2350 ---- ---- ---- ---- 5.800 +.560 5.240 2375 ---- ---- ---- ---- 5.692 +.552 5.140 2400 ---- ---- ---- ---- 5.589 +.546 5.043 2425 ---- ---- ---- ---- 5.489 +.539 4.950 2450 ---- ---- ---- ---- 5.394 +.533 4.861 2475 ---- ---- ---- ---- 5.303 +.526 4.777 2500 ---- ---- ---- ---- 5.216 +.520 4.696 2525 ---- ---- ---- ---- 5.133 +.514 4.619 2550 ---- ---- ---- ---- 5.054 +.508 4.546 2575 ---- ---- ---- ---- 4.978 +.502 4.476 2600 ---- ---- ---- ---- 4.907 +.497 4.410 2625 ---- ---- ---- ---- 4.838 +.490 4.348 2650 ---- ---- ---- ---- 4.774 +.485 4.289 2675 ---- ---- ---- ---- 4.712 +.479 4.233 2700 ---- ---- ---- ---- 4.654 +.474 4.180 2725 ---- ---- ---- ---- 4.599 +.469 4.130 2750 ---- ---- ---- ---- 4.547 +.464 4.083 2775 ---- ---- ---- ---- 4.498 +.460 4.038 2800 ---- ---- ---- ---- 4.451 +.455 3.996 2825 ---- ---- ---- ---- 4.407 +.450 3.957 2850 ---- ---- ---- ---- 4.365 +.446 3.919 2875 ---- ---- ---- ---- 4.326 +.442 3.884 2900 ---- ---- ---- ---- 4.288 +.437 3.851 2925 ---- ---- ---- ---- 4.252 +.433 3.819 2950 ---- ---- ---- ---- 4.218 +.430 3.788 2975 ---- ---- ---- ---- 4.186 +.426 3.760 3000 ---- ---- ---- ---- 4.155 +.423 3.732 3025 ---- ---- ---- ---- 4.125 +.419 3.706 3050 ---- ---- ---- ---- 4.096 +.415 3.681 3075 ---- ---- ---- ---- 4.069 +.412 3.657 3100 ---- ---- ---- ---- 4.043 +.409 3.634 3125 ---- ---- ---- ---- 4.018 +.406 3.612 3150 ---- ---- ---- ---- 3.994 +.403 3.591 3175 ---- ---- ---- ---- 3.971 +.400 3.571 3200 ---- ---- ---- ---- 3.948 +.397 3.551 3225 ---- ---- ---- ---- 3.927 +.394 3.533 3250 ---- ---- ---- ---- 3.906 +.391 3.515 3275 ---- ---- ---- ---- 3.886 +.389 3.497 3300 ---- ---- ---- ---- 3.866 +.386 3.480 3325 ---- ---- ---- ---- 3.847 +.384 3.463 3350 ---- ---- ---- ---- 3.829 +.382 3.447 3375 ---- ---- ---- ---- 3.810 +.379 3.431 3400 ---- ---- ---- ---- 3.792 +.376 3.416 3425 ---- ---- ---- ---- 3.774 +.374 3.400 3450 ---- ---- ---- ---- 3.756 +.371 3.385 3475 ---- ---- ---- ---- 3.739 +.370 3.369 3500 ---- ---- ---- ---- 3.721 +.367 3.354 3525 ---- ---- ---- ---- 3.703 +.365 3.338 3550 ---- ---- ---- ---- 3.685 +.363 3.322 3575 ---- ---- ---- ---- 3.667 +.361 3.306 3600 ---- ---- ---- ---- 3.648 +.358 3.290 3625 ---- ---- ---- ---- 3.629 +.356 3.273 3650 ---- ---- ---- ---- 3.609 +.354 3.255 3675 ---- ---- ---- ---- 3.588 +.352 3.236 3700 ---- ---- ---- ---- 3.566 +.350 3.216 3725 ---- ---- ---- ---- 3.543 +.347 3.196 3750 ---- ---- ---- ---- 3.520 +.345 3.175 3775 ---- ---- ---- ---- 3.496 +.343 3.153 3800 ---- ---- ---- ---- 3.473 +.341 3.132 3825 ---- ---- ---- ---- 3.449 +.338 3.111 3850 ---- ---- ---- ---- 3.427 +.336 3.091 3875 ---- ---- ---- ---- 3.405 +.334 3.071 3900 ---- ---- ---- ---- 3.383 +.332 3.051 3925 ---- ---- ---- ---- 3.362 +.330 3.032 SO JUL28 Silver Option CALL 1375 ---- ---- ---- ---- 12.474 +.808 11.666 1400 ---- ---- ---- ---- 12.276 +.802 11.474 1425 ---- ---- ---- ---- 12.081 +.796 11.285 1450 ---- ---- ---- ---- 11.887 +.789 11.098 1475 ---- ---- ---- ---- 11.694 +.782 10.912 1500 ---- ---- ---- ---- 11.504 +.776 10.728 1525 ---- ---- ---- ---- 11.315 +.770 10.545 1550 ---- ---- ---- ---- 11.128 +.764 10.364 1575 ---- ---- ---- ---- 10.942 +.757 10.185 1600 ---- ---- ---- ---- 10.758 +.751 10.007 1625 ---- ---- ---- ---- 10.575 +.745 9.830 1650 ---- ---- ---- ---- 10.394 +.739 9.655 1675 ---- ---- ---- ---- 10.214 +.733 9.481 1700 ---- ---- ---- ---- 10.035 +.726 9.309 1725 ---- ---- ---- ---- 9.858 +.720 9.138 1750 ---- ---- ---- ---- 9.682 +.713 8.969 1775 ---- ---- ---- ---- 9.508 +.708 8.800 1800 ---- ---- ---- ---- 9.335 +.702 8.633 1825 ---- ---- ---- ---- 9.163 +.695 8.468 1850 ---- ---- ---- ---- 8.992 +.689 8.303 1875 ---- ---- ---- ---- 8.823 +.683 8.140 1900 ---- ---- ---- ---- 8.655 +.677 7.978 1925 ---- ---- ---- ---- 8.488 +.670 7.818 1950 ---- ---- ---- ---- 8.324 +.664 7.660 1975 ---- ---- ---- ---- 8.161 +.657 7.504 2000 ---- ---- ---- ---- 8.001 +.651 7.350 2025 ---- ---- ---- ---- 7.843 +.644 7.199 2050 ---- ---- ---- ---- 7.688 +.638 7.050 2075 ---- ---- ---- ---- 7.536 +.631 6.905 2100 ---- ---- ---- ---- 7.388 +.625 6.763 2125 ---- ---- ---- ---- 7.243 +.618 6.625 2150 ---- ---- ---- ---- 7.102 +.612 6.490 2175 ---- ---- ---- ---- 6.965 +.605 6.360 2200 ---- ---- ---- ---- 6.832 +.599 6.233 2225 ---- ---- ---- ---- 6.703 +.592 6.111 2250 ---- ---- ---- ---- 6.578 +.585 5.993 2275 ---- ---- ---- ---- 6.457 +.579 5.878 2300 ---- ---- ---- ---- 6.340 +.572 5.768 2325 ---- ---- ---- ---- 6.227 +.565 5.662 2350 ---- ---- ---- ---- 6.118 +.559 5.559 2375 ---- ---- ---- ---- 6.014 +.553 5.461 2400 ---- ---- ---- ---- 5.913 +.546 5.367 2425 ---- ---- ---- ---- 5.817 +.540 5.277 2450 ---- ---- ---- ---- 5.724 +.534 5.190 2475 ---- ---- ---- ---- 5.636 +.528 5.108 2500 ---- ---- ---- ---- 5.551 +.522 5.029 2525 ---- ---- ---- ---- 5.470 +.516 4.954 2550 ---- ---- ---- ---- 5.393 +.511 4.882 2575 ---- ---- ---- ---- 5.320 +.505 4.815 2600 ---- ---- ---- ---- 5.250 +.500 4.750 2625 ---- ---- ---- ---- 5.184 +.494 4.690 2650 ---- ---- ---- ---- 5.122 +.490 4.632 2675 ---- ---- ---- ---- 5.063 +.485 4.578 2700 ---- ---- ---- ---- 5.007 +.480 4.527 2725 ---- ---- ---- ---- 4.955 +.475 4.480 2750 ---- ---- ---- ---- 4.905 +.470 4.435 2775 ---- ---- ---- ---- 4.859 +.467 4.392 2800 ---- ---- ---- ---- 4.815 +.462 4.353 2825 ---- ---- ---- ---- 4.773 +.457 4.316 2850 ---- ---- ---- ---- 4.734 +.454 4.280 2875 ---- ---- ---- ---- 4.697 +.450 4.247 2900 ---- ---- ---- ---- 4.662 +.446 4.216 2925 ---- ---- ---- ---- 4.629 +.442 4.187 2950 ---- ---- ---- ---- 4.597 +.439 4.158 2975 ---- ---- ---- ---- 4.567 +.435 4.132 3000 ---- ---- ---- ---- 4.538 +.432 4.106 3025 ---- ---- ---- ---- 4.511 +.429 4.082 3050 ---- ---- ---- ---- 4.485 +.426 4.059 3075 ---- ---- ---- ---- 4.460 +.423 4.037 3100 ---- ---- ---- ---- 4.436 +.420 4.016 3125 ---- ---- ---- ---- 4.413 +.417 3.996 3150 ---- ---- ---- ---- 4.391 +.414 3.977 3175 ---- ---- ---- ---- 4.370 +.411 3.959 3200 ---- ---- ---- ---- 4.350 +.409 3.941 3225 ---- ---- ---- ---- 4.331 +.406 3.925 3250 ---- ---- ---- ---- 4.313 +.404 3.909 3275 ---- ---- ---- ---- 4.295 +.401 3.894 3300 ---- ---- ---- ---- 4.278 +.399 3.879 3325 ---- ---- ---- ---- 4.262 +.397 3.865 3350 ---- ---- ---- ---- 4.246 +.395 3.851 3375 ---- ---- ---- ---- 4.230 +.393 3.837 3400 ---- ---- ---- ---- 4.214 +.390 3.824 3425 ---- ---- ---- ---- 4.198 +.388 3.810 3450 ---- ---- ---- ---- 4.182 +.386 3.796 3475 ---- ---- ---- ---- 4.165 +.384 3.781 3500 ---- ---- ---- ---- 4.149 +.382 3.767 3525 ---- ---- ---- ---- 4.131 +.379 3.752 3550 ---- ---- ---- ---- 4.114 +.378 3.736 3575 ---- ---- ---- ---- 4.096 +.376 3.720 3600 ---- ---- ---- ---- 4.077 +.373 3.704 3625 ---- ---- ---- ---- 4.059 +.372 3.687 3650 ---- ---- ---- ---- 4.041 +.370 3.671 3675 ---- ---- ---- ---- 4.022 +.368 3.654 3700 ---- ---- ---- ---- 4.004 +.366 3.638 3725 ---- ---- ---- ---- 3.986 +.364 3.622 3750 ---- ---- ---- ---- 3.968 +.362 3.606 3775 ---- ---- ---- ---- 3.950 +.360 3.590 3800 ---- ---- ---- ---- 3.934 +.359 3.575 3825 ---- ---- ---- ---- 3.917 +.356 3.561 TOTAL EST.VOL VOLUME OPEN INT SO NOV23 Silver Option PUT 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 25 1425 ---- ---- ---- ---- .001 .000 .001 1 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 21 1525 ---- ---- ---- ---- .001 .000 .001 6 1550 ---- ---- ---- ---- .001 .000 .001 1575 ---- ---- ---- ---- .001 .000 .001 1600 ---- ---- ---- ---- .001 .000 .001 1625 ---- ---- ---- ---- .001 .000 .001 1650 ---- ---- ---- ---- .001 .000 .001 8 1675 ---- ---- ---- ---- .001 .000 .001 1 1700 ---- ---- ---- ---- .001 .000 .001 18 1725 ---- ---- ---- ---- .001 -.001 .002 204 1750 ---- ---- ---- ---- .001 -.001 .002 157 1775 ---- ---- ---- ---- .001 -.001 .002 1 18 1800 ---- ---- ---- ---- .001 -.002 1 .003 161 1825 ---- ---- ---- ---- .002 -.002 .004 25 1850 ---- ---- ---- ---- .002 -.003 .005 16 74 1875 ---- ---- .004A .004A .003 -.003 .006 2 40 1900 ---- ---- .005A .005A .003 -.004 .007 4 142 1905 ---- ---- .005A .005A .004 -.004 .008 1910 ---- ---- .005A .005A .004 -.004 .008 1915 ---- ---- .006A .006A .004 -.004 .008 1920 ---- ---- .006A .006A .004 -.005 .009 1925 ---- ---- .006A .006A .005 -.004 .009 2 116 1930 ---- ---- .006A .006A .005 -.005 .010 31 1935 ---- ---- .007A .007A .005 -.005 .010 1940 ---- ---- .007A .007A .005 -.006 .011 5 1945 ---- ---- .007A .007A .006 -.006 15 .012 1 4 1950 ---- ---- .007A .007A .006 -.006 .012 19 129 1955 ---- ---- .008A .008A .006 -.007 .013 14 1960 ---- ---- .008A .008A .007 -.007 .014 10 1965 ---- ---- .009A .009A .007 -.008 .015 7 1970 ---- ---- .009A .009A .008 -.008 .016 2 1975 ---- ---- .010A .010A .008 -.009 .017 53 1980 ---- ---- .010A .010A .008 -.011 .019 10 1985 ---- ---- .011A .011A .009 -.011 .020 1 1990 ---- ---- .011A .011A .010 -.012 .022 4 1995 .010 .010 .010 .010 .010 -.013 5 .023 8 2000 .016 .017 .011 .012 .011 -.014 53 .025 5 318 2005 ---- ---- .013A .013A .011 -.016 .027 5 2010 ---- ---- .014A .014A .012 -.017 .029 3 12 2015 ---- ---- .015A .015A .013 -.018 .031 6 13 2020 ---- ---- .016A .016A .014 -.020 .034 200 2025 .023 .023 .015 .015 .014 -.022 7 .036 3 69 2030 ---- ---- .017A .017A .015 -.024 .039 36 2035 ---- ---- .018A .018A .016 -.026 .042 15 2040 ---- ---- .019A .019A .017 -.029 .046 21 2045 ---- ---- .020A .020A .018 -.031 .049 20 2050 .035 .035 .021 .022 .020 -.033 12 .053 12 186 2055 ---- ---- .023A .023A .021 -.037 .058 17 2060 ---- ---- .025A .025A .022 -.040 .062 1 11 2065 ---- ---- .026A .026A .024 -.043 .067 1 13 2070 ---- ---- .027A .027A .026 -.047 .073 105 2075 .044 .044 .029A .029A .027 -.051 26 .078 3 53 2080 ---- ---- .031A .031A .029 -.056 .085 2 11 2085 ---- ---- .033A .033A .031 -.060 .091 53 2090 ---- ---- .035A .035A .034 -.065 .099 32 2095 ---- ---- .037A .037A .036 -.070 .106 12 29 2100 .063 .065 .039A .039A .039 -.076 115 .115 202 399 2105 .065 .065 .040 .043A .042 -.082 28 .124 32 46 2110 .089 .089 .046A .091B .045 -.088 9 .133 10 40 2115 .090 .090 .049A .049A .048 -.096 11 .144 10 86 2120 .097 .097 .053A .053A .051 -.104 18 .155 32 94 2125 .085 .085 .056A .065B .055 -.112 14 .167 7 222 2130 .102 .102 .059A .059A .060 -.120 8 .180 57 2135 ---- ---- .064A .064A .064 -.129 3 .193 2 60 2140 .101 .101 .069A .110B .069 -.139 4 .208 2 50 2145 .109 .109 .073A .118B .074 -.149 5 .223 165 177 2150 .206 .206 .078A .089B .080 -.159 63 .239 374 566 2155 ---- ---- .084A .084A .086 -.171 1 .257 60 2160 .095 .095 .089A .092A .092 -.183 10 .275 1 64 2165 .100 .100 .095A .109B .099 -.195 4 .294 10 43 2170 ---- ---- .102A .102A .106 -.208 2 .314 5 51 2175 .134 .134 .109A .109A .114 -.221 21 .335 231 153 2180 ---- ---- .117A .117A .123 -.234 13 .357 8 45 2185 ---- ---- .125A .125A .132 -.248 .380 160 2190 .202 .202 .133 .150B .142 -.262 35 .404 8 45 2195 .258 .258 .143A .160B .152 -.277 10 .429 5 117 2200 .385 .385 .153A .160A .164 -.291 53 .455 87 588 2205 .259 .259 .163A .261B .175 -.307 3 .482 33 61 2210 .283 .283 .174A .197B .188 -.322 9 .510 6 24 2215 ---- ---- .186A .186A .201 -.337 .538 2 54 2220 .430 .430 .199A .226B .216 -.352 19 .568 4 47 2225 .412 .412 .213A .242B .231 -.368 40 .599 7 109 2230 .446 .446 .227A .242A .246 -.385 37 .631 3 106 2235 .372 .372 .242A .242A .263 -.400 2 .663 22 2240 .376 .394 .258A .293B .281 -.415 23 .696 4 42 2245 ---- ---- .275A .275A .299 -.432 .731 172 2250 .505 .505 .292A .319A .319 -.447 42 .766 2 888 2255 .460 .460 .319A .492B .339 -.463 4 .802 1 18 2260 ---- ---- .336A .336A .360 -.478 70 .838 349 2265 ---- ---- .359A .359A .382 -.494 .876 29 2270 ---- ---- .376A .376A .405 -.509 2 .914 139 2275 .485 .485 .403A .403A .429 -.523 10 .952 1 118 2280 .469 .470 .423A .449A .453 -.539 14 .992 74 2285 .520 .520 .449A .487B .479 -.553 7 1.032 20 2290 ---- ---- .476A .476A .505 -.568 1.073 1 134 2295 ---- ---- .503A .503A .533 -.581 1.114 13 2300 .687 .735 .530A .530A .561 -.595 3 1.156 1 496 2305 ---- ---- .557A .557A .590 -.608 1.198 27 2310 ---- ---- .584A .584A .620 -.621 1.241 17 2315 ---- ---- .612A .612A .650 -.635 1.285 35 2320 ---- ---- .639A .639A .681 -.647 1.328 42 2325 1.028 1.028 .675A .952B .714 -.658 5 1.372 1 362 2330 ---- ---- .704A .704A .746 -.671 1.417 62 2335 ---- ---- .781A .781A .780 -.682 1.462 20 2340 ---- ---- .813A .813A .814 -.693 1.507 48 2345 ---- ---- .848A .848A .849 -.704 1 1.553 63 2350 ---- ---- .836A .836A .885 -.714 5 1.599 1 248 2355 ---- ---- .919A .919A .921 -.724 1.645 7 2360 ---- ---- .955A .955A .958 -.734 1 1.692 17 2365 ---- ---- .992A .992A .995 -.743 1.738 17 2370 ---- ---- 1.029A 1.029A 1.033 -.752 1.785 55 2375 ---- ---- 1.016A 1.016A 1.072 -.760 1.832 3 93 2380 ---- ---- 1.105A 1.105A 1.111 -.769 1.880 18 2385 ---- ---- 1.138A 1.138A 1.151 -.776 1.927 14 2390 ---- ---- 1.184A 1.184A 1.191 -.784 1.975 53 2395 ---- ---- 1.219A 1.219A 1.232 -.791 2.023 43 2400 1.820 1.820 1.215A 1.215A 1.273 -.798 2 2.071 152 2405 ---- ---- 1.299A 1.299A 1.315 -.804 2.119 11 2410 ---- ---- 1.347A 1.347A 1.357 -.810 2.167 10 2415 ---- ---- 1.388A 1.388A 1.399 -.817 2.216 7 2420 ---- ---- 1.426A 1.426A 1.442 -.822 2.264 3 2425 1.588 1.588 1.423A 1.423A 1.485 -.828 1 2.313 61 2430 ---- ---- 1.512A 1.512A 1.528 -.833 2.361 8 2435 ---- ---- 1.548A 1.548A 1.572 -.838 2.410 13 2440 ---- ---- 1.599A 1.599A 1.616 -.843 2.459 9 2445 ---- ---- 1.644A 1.644A 1.661 -.847 2.508 1 2450 2.260 2.298B 1.639A 2.128B 1.706 -.851 4 2.557 1 159 2455 ---- ---- 1.733A 1.733A 1.751 -.855 2.606 5 2460 ---- ---- 1.768A 1.768A 1.796 -.859 2.655 14 2465 ---- ---- 1.813A 1.813A 1.842 -.862 2.704 14 2470 ---- ---- 1.858A 1.858A 1.887 -.866 2.753 14 2475 ---- ---- 1.863A 1.863A 1.933 -.869 2.802 31 2480 1.965 1.965 1.938A 1.938A 1.980 -.872 1 2.852 10 2485 ---- ---- 1.994A 1.994A 2.026 -.875 2.901 8 2490 ---- ---- 2.050A 2.050A 2.073 -.877 2.950 10 2495 ---- ---- 2.109A 2.109A 2.120 -.880 3.000 11 2500 ---- ---- 2.093A 2.093A 2.167 -.882 3.049 105 2505 ---- ---- 2.203A 2.203A 2.214 -.885 3.099 2510 ---- ---- 2.250A 2.250A 2.261 -.887 3.148 10 2515 ---- ---- 2.297A 2.297A 2.309 -.889 3.198 10 2520 ---- ---- 2.344A 2.344A 2.356 -.891 3.247 14 2525 ---- ---- 2.331A 2.331A 2.404 -.893 3.297 110 2530 ---- ---- 2.439A 2.439A 2.452 -.894 3.346 4 2535 ---- ---- 2.486A 2.486A 2.500 -.896 3.396 4 2540 ---- ---- 2.534A 2.534A 2.548 -.897 3.445 1 2545 ---- ---- 2.582A 2.582A 2.596 -.899 3.495 2550 ---- ---- 2.569A 2.569A 2.644 -.901 3.545 13 2555 ---- ---- 2.678A 2.678A 2.692 -.902 3.594 5 2560 ---- ---- 2.726A 2.726A 2.741 -.903 3.644 2565 ---- ---- 2.774A 2.774A 2.789 -.905 3.694 2570 ---- ---- 2.823A 2.823A 2.838 -.905 3.743 1 2575 2.905 2.905 2.807A 2.877A 2.886 -.907 1 3.793 3 2580 ---- ---- 2.920A 2.920A 2.935 -.908 3.843 1 2585 ---- ---- 2.968A 2.968A 2.984 -.909 3.893 10 2590 ---- ---- 3.017A 3.017A 3.032 -.911 3.943 2595 ---- ---- 3.066A 3.066A 3.081 -.911 3.992 2600 ---- ---- 3.114A 3.114A 3.130 -.912 4.042 3 2605 ---- ---- 3.163A 3.163A 3.179 -.913 4.092 2610 ---- ---- 3.212A 3.212A 3.228 -.914 4.142 1 2615 ---- ---- 3.261A 3.261A 3.277 -.915 4.192 2 2620 ---- ---- 3.310A 3.310A 3.326 -.916 4.242 2625 ---- ---- 3.359A 3.359A 3.375 -.917 4.292 2630 ---- ---- 3.408A 3.408A 3.424 -.917 4.341 2635 ---- ---- 3.458A 3.458A 3.473 -.918 4.391 2640 ---- ---- 3.509A 3.509A 3.523 -.918 4.441 2645 ---- ---- 3.558A 3.558A 3.572 -.919 4.491 2650 ---- ---- 3.592A 3.592A 3.621 -.920 4.541 2 2655 ---- ---- 3.657A 3.657A 3.670 -.921 4.591 2660 ---- ---- 3.706A 3.706A 3.720 -.921 4.641 2665 ---- ---- 3.756A 3.756A 3.769 -.922 4.691 2670 ---- ---- 3.805A 3.805A 3.819 -.922 4.741 2675 ---- ---- 3.854A 3.854A 3.868 -.923 4.791 2680 ---- ---- 3.904A 3.904A 3.917 -.924 4.841 2685 ---- ---- 3.953A 3.953A 3.967 -.924 4.891 2700 ---- ---- 4.102A 4.102A 4.115 -.926 5.041 1 2725 ---- ---- 4.350A 4.350A 4.363 -.928 5.291 2750 ---- ---- 4.598A 4.598A 4.612 -.929 5.541 1 2775 ---- ---- 4.847A 4.847A 4.860 -.931 5.791 2800 ---- ---- 5.096A 5.096A 5.109 -.932 6.041 2825 ---- ---- 5.345A 5.345A 5.358 -.933 6.291 2850 ---- ---- 5.595A 5.595A 5.607 -.934 6.541 2875 ---- ---- 5.844A 5.844A 5.857 -.934 6.791 2900 ---- ---- 6.094A 6.094A 6.106 -.935 7.041 2925 ---- ---- 6.344A 6.344A 6.356 -.935 7.291 2950 ---- ---- 6.594A 6.594A 6.605 -.936 7.541 2975 ---- ---- 6.836A 6.836A 6.855 -.936 7.791 3000 ---- ---- 7.094A 7.094A 7.105 -.936 8.041 3025 ---- ---- 7.337A 7.337A 7.355 -.936 8.291 3050 ---- ---- 7.595A 7.595A 7.605 -.936 8.541 3 3075 ---- ---- 7.845A 7.845A 7.855 -.936 8.791 3100 ---- ---- 8.095A 8.095A 8.105 -.936 9.041 3125 ---- ---- 8.345A 8.345A 8.355 -.936 9.291 3150 ---- ---- 8.595A 8.595A 8.605 -.936 9.541 3175 ---- ---- 8.845A 8.845A 8.855 -.936 9.791 3200 ---- ---- 9.095A 9.095A 9.105 -.936 10.041 3225 ---- ---- 9.345A 9.345A 9.355 -.936 10.291 3250 ---- ---- 9.595A 9.595A 9.605 -.936 10.541 3275 ---- ---- 9.845A 9.845A 9.855 -.936 10.791 3300 ---- ---- 10.096A 10.096A 10.105 -.936 11.041 3325 ---- ---- 10.346A 10.346A 10.355 -.936 11.291 3350 ---- ---- 10.594A 10.594A 10.605 -.936 11.541 3375 ---- ---- 10.846A 10.846A 10.855 -.936 11.791 3400 ---- ---- 11.096A 11.096A 11.105 -.936 12.041 3425 ---- ---- 11.346A 11.346A 11.355 -.936 12.291 3450 ---- ---- 11.597A 11.597A 11.605 -.936 12.541 3475 ---- ---- 11.845A 11.845A 11.855 -.936 12.791 3500 ---- ---- 12.097A 12.097A 12.105 -.936 13.041 3525 ---- ---- 12.347A 12.347A 12.355 -.936 13.291 3550 ---- ---- 12.597A 12.597A 12.605 -.936 13.541 3575 ---- ---- 12.847A 12.847A 12.855 -.936 13.791 3600 ---- ---- 13.097A 13.097A 13.105 -.936 14.041 3625 ---- ---- 13.347A 13.347A 13.355 -.936 14.291 3650 ---- ---- 13.597A 13.597A 13.605 -.936 14.541 3675 ---- ---- 13.847A 13.847A 13.855 -.936 14.791 4000 ---- ---- 17.099A 17.099A 17.105 -.936 18.041 4500 ---- ---- 22.101A 22.101A 22.105 -.936 23.041 5000 ---- ---- 27.069A 27.069A 27.105 -.936 28.041 6000 ---- ---- 37.105A 37.105A 37.105 -.936 38.041 7000 ---- ---- 47.104A 47.104A 47.105 -.936 48.041 8000 ---- ---- 57.109A 57.109A 57.105 -.936 58.041 9000 ---- ---- 67.111A 67.111A 67.105 -.936 68.041 10000 ---- ---- 77.082A 77.082A 77.105 -.936 78.041 SO DEC23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .002 +.001 .001 1175 ---- ---- ---- ---- .002 +.001 .001 1200 ---- ---- ---- ---- .002 +.001 .001 1 1225 ---- ---- ---- ---- .002 +.001 .001 404 1250 ---- ---- ---- ---- .002 +.001 .001 1275 ---- ---- ---- ---- .003 +.002 .001 1300 ---- ---- ---- ---- .003 +.002 .001 184 1325 ---- ---- ---- ---- .003 +.002 .001 1350 ---- ---- ---- ---- .003 +.002 .001 1 1375 ---- ---- ---- ---- .003 +.002 .001 203 1400 ---- ---- ---- ---- .004 +.003 .001 2 1425 ---- ---- ---- ---- .004 +.002 .002 3 1450 ---- ---- ---- ---- .004 +.002 .002 202 1475 ---- ---- ---- ---- .005 +.003 .002 1500 ---- ---- ---- ---- .005 +.002 .003 22 1525 ---- ---- ---- ---- .006 +.003 .003 1 1550 ---- ---- ---- ---- .006 +.002 .004 20 1575 ---- ---- ---- ---- .007 +.002 .005 6 1600 ---- ---- ---- ---- .008 +.002 .006 206 1625 ---- ---- ---- ---- .008 +.001 .007 3 1650 .006 .006 .006 .006 .009 .000 2 .009 50 1675 ---- ---- .010A .010A .009 -.002 .011 15 1700 ---- ---- .011A .011A .009 -.004 .013 1 70 1725 ---- ---- .012A .012A .010 -.005 .015 1 206 1750 .014 .014 .014 .014 .014 -.005 2 .019 98 1775 .016 .016 .016 .016 .017 -.006 4 .023 2 226 1800 ---- ---- .021A .020A .020 -.008 4 .028 2 387 1825 .025 .025 .025 .025 .023 -.011 3 .034 36 1850 .033 .033 .029 .029 .027 -.015 12 .042 161 1875 ---- ---- .035A .035A .033 -.019 1 .052 5 66 1900 .053 .053 .043 .044 .041 -.023 13 .064 17 254 1905 ---- ---- .045A .045A .042 -.025 .067 1910 ---- ---- .046A .046A .044 -.026 .070 1915 ---- ---- .048A .048A .046 -.027 .073 1920 ---- ---- .050A .050A .048 -.028 .076 1 1925 ---- ---- .052A .052A .050 -.030 2 .080 2 167 1930 .055 .055 .053A .054A .052 -.031 1 .083 3 4 1935 ---- ---- .055A .055A .054 -.033 2 .087 1940 ---- ---- .057A .057A .057 -.034 1 .091 20 1945 ---- ---- .059A .059A .059 -.036 1 .095 8 1950 .078 .078 .062A .062A .061 -.038 13 .099 5 296 1955 ---- ---- .064A .064A .064 -.040 .104 10 1960 ---- ---- .066A .066A .067 -.041 .108 1965 ---- ---- .069A .069A .069 -.044 .113 10 1970 .074 .074 .072A .074 .072 -.047 1 .119 19 1975 ---- ---- .074A .074A .075 -.049 18 .124 10 222 1980 ---- ---- .078A .078A .078 -.052 .130 1 1985 ---- ---- .081A .081A .082 -.053 2 .135 11 1990 .137 .137 .084A .110B .085 -.057 2 .142 10 1995 ---- ---- .088A .088A .088 -.060 .148 1 12 2000 .126 .126 .090 .093 .092 -.063 50 .155 25 692 2005 ---- ---- .095A .095A .096 -.066 .162 7 2010 ---- ---- .098A .098A .100 -.069 1 .169 4 31 2015 ---- ---- .103A .103A .104 -.073 .177 4 4 2020 .119 .119 .106A .106A .108 -.077 1 .185 5 2025 .181 .181 .111A .111A .113 -.081 6 .194 3 167 2030 .121 .121 .116A .118A .117 -.086 2 .203 42 2035 ---- ---- .121A .121A .122 -.090 .212 18 2040 .127 .127 .125A .131B .127 -.095 1 .222 1 17 2045 ---- ---- .131A .131A .133 -.099 1 .232 1 19 2050 .217 .217 .136A .136A .138 -.104 44 .242 20 773 2055 ---- ---- .142A .142A .144 -.109 .253 12 2060 .196 .196 .147A .147A .150 -.115 241 .265 72 239 2065 ---- ---- .153A .153A .156 -.120 .276 2 2070 .167 .167 .159A .164A .163 -.126 19 .289 1 36 2075 .209 .209 .165A .170A .170 -.132 34 .302 2 178 2080 .173 .180 .171A .177A .177 -.138 7 .315 1 12 2085 ---- ---- .179A .179A .185 -.144 1 .329 10 24 2090 .287 .287 .186A .193A .192 -.151 11 .343 33 2095 .295 .296 .194A .194A .201 -.156 38 .357 54 2100 .302 .303 .202A .208A .209 -.164 212 .373 12 567 2105 ---- ---- .210A .210A .218 -.170 .388 1 41 2110 ---- ---- .219A .219A .227 -.178 19 .405 30 2115 .253 .253 .228A .228A .237 -.185 3 .422 7 7 2120 ---- ---- .237A .237A .247 -.192 .439 4 68 2125 ---- ---- .247A .247A .257 -.200 7 .457 412 2130 .335 .335 .257A .272B .268 -.207 367 .475 72 366 2135 .408 .408 .268A .268A .280 -.214 4 .494 30 64 2140 ---- ---- .279A .279A .291 -.223 2 .514 5 44 2145 .306 .306 .291A .308B .303 -.231 5 .534 168 205 2150 .436 .436 .302A .330B .316 -.239 96 .555 18 1063 2155 ---- ---- .315A .315A .329 -.247 10 .576 16 2160 ---- ---- .328A .328A .343 -.255 91 .598 5 315 2165 .430 .430 .342A .355A .357 -.263 9 .620 20 2170 ---- ---- .355A .355A .371 -.272 .643 30 66 2175 .379 .379 .370A .400B .386 -.281 14 .667 7 199 2180 ---- ---- .384A .384A .401 -.290 .691 22 2185 ---- ---- .399A .399A .417 -.298 3 .715 1 10 2190 .505 .505 .415A .415A .434 -.307 13 .741 35 2195 .494 .494 .431A .549B .451 -.315 4 .766 10 26 2200 .500 .500 .448A .570B .469 -.324 51 .793 21 655 2205 .671 .671 .465A .594B .487 -.333 13 .820 3 13 2210 .513 .513 .483A .483A .505 -.342 2 .847 17 32 2215 .722 .722 .501A .501A .524 -.351 17 .875 1 21 2220 ---- ---- .519A .519A .544 -.360 .904 18 2225 .618 .618 .543A .543A .564 -.369 2 .933 157 2230 .654 .654 .562A .711B .585 -.378 7 .963 15 2235 .826 .826 .582A .582A .606 -.387 23 .993 6 2240 .830 .830 .602A .602A .628 -.396 3 1.024 9 2245 .662 .662 .625A .645A .650 -.405 3 1.055 17 2250 .948 .948 .647A .647A .673 -.414 148 1.087 17 347 2255 ---- ---- .669A .669A .696 -.423 5 1.119 6 2260 .821 .821 .693A .864B .720 -.432 7 1.152 4 2265 .747 .747 .716A .788B .745 -.440 8 1.185 9 2270 1.053 1.053 .739A .815B .769 -.450 32 1.219 29 2275 .980 .980 .765A .799A .795 -.458 20 1.253 240 2280 .845 .847 .789A .789A .821 -.466 4 1.287 118 2285 .859 .859 .816A .840A .847 -.475 13 1.322 16 2290 ---- ---- .842A .842A .874 -.484 2 1.358 1 36 2295 ---- ---- .868A .868A .901 -.493 1.394 13 2300 1.276 1.276 .895A .928A .929 -.501 20 1.430 372 2305 .963 .963 .924A .958A .957 -.510 2 1.467 67 2310 .992 .992 .951A .985A .986 -.518 3 1.504 48 2315 ---- ---- .979A .979A 1.015 -.527 1.542 20 2320 1.152 1.152 1.008A 1.008A 1.045 -.534 4 1.579 104 2325 1.082 1.082 1.037A 1.076A 1.075 -.543 3 1.618 349 2330 ---- ---- 1.069A 1.069A 1.106 -.550 1.656 26 2335 1.180 1.180 1.099A 1.199B 1.137 -.558 4 1.695 18 2340 ---- ---- 1.129A 1.129A 1.168 -.567 1.735 25 2345 ---- ---- 1.159A 1.159A 1.200 -.574 1.774 12 2350 ---- ---- 1.199A 1.199A 1.233 -.581 1.814 250 2355 ---- ---- 1.229A 1.229A 1.266 -.589 1.855 16 2360 1.307 1.307 1.259A 1.299A 1.299 -.596 1 1.895 1 2365 ---- ---- 1.289A 1.289A 1.332 -.604 1.936 14 2370 ---- ---- 1.366A 1.366A 1.366 -.612 1.978 7 2375 ---- ---- 1.359A 1.359A 1.401 -.618 2.019 202 2380 ---- ---- 1.433A 1.433A 1.436 -.625 2.061 12 2385 ---- ---- 1.467A 1.467A 1.471 -.632 2.103 2390 ---- ---- 1.503A 1.503A 1.507 -.638 2.145 13 2395 ---- ---- 1.538A 1.538A 1.543 -.645 2.188 2400 ---- ---- 1.529A 1.529A 1.579 -.652 2.231 1 230 2405 ---- ---- 1.611A 1.611A 1.616 -.658 2.274 2 2410 ---- ---- 1.649A 1.649A 1.653 -.664 2.317 2415 ---- ---- 1.686A 1.686A 1.690 -.671 2.361 2420 ---- ---- 1.722A 1.722A 1.728 -.677 2.405 7 2425 ---- ---- 1.719A 1.719A 1.766 -.683 2.449 30 2430 ---- ---- 1.799A 1.799A 1.805 -.688 2.493 2435 ---- ---- 1.839A 1.839A 1.843 -.695 2.538 1 2440 ---- ---- 1.879A 1.879A 1.882 -.700 2.582 8 2445 ---- ---- 1.918A 1.918A 1.922 -.705 2.627 6 2450 ---- ---- 1.907A 1.907A 1.961 -.711 2.672 2 111 2455 ---- ---- 1.997A 1.997A 2.001 -.717 2.718 1 2460 ---- ---- 2.037A 2.037A 2.042 -.721 2.763 1 2465 ---- ---- 2.078A 2.078A 2.082 -.727 2.809 2 2470 ---- ---- 2.118A 2.118A 2.123 -.732 2.855 5 2475 ---- ---- 2.105A 2.105A 2.164 -.737 2.901 1 75 2480 ---- ---- 2.199A 2.199A 2.205 -.742 2.947 4 2485 ---- ---- 2.241A 2.241A 2.247 -.746 2.993 2 2490 ---- ---- 2.283A 2.283A 2.289 -.750 3.039 9 2495 ---- ---- 2.325A 2.325A 2.331 -.755 3.086 5 2500 2.476 2.476 2.312A 2.565B 2.373 -.760 1 3.133 1 239 2505 ---- ---- 2.409A 2.409A 2.415 -.764 3.179 2510 ---- ---- 2.452A 2.452A 2.458 -.768 3.226 2515 ---- ---- 2.494A 2.494A 2.501 -.772 3.273 1 2520 ---- ---- 2.537A 2.537A 2.544 -.776 3.320 2525 2.663 2.663 2.528A 2.888B 2.587 -.781 1 3.368 19 2530 ---- ---- 2.623A 2.623A 2.631 -.784 3.415 2535 ---- ---- 2.667A 2.667A 2.675 -.787 3.462 2540 ---- ---- 2.711A 2.711A 2.719 -.791 3.510 9 2545 ---- ---- 2.754A 2.754A 2.763 -.795 3.558 2550 ---- ---- 2.744A 2.744A 2.807 -.798 3.605 27 2555 ---- ---- 2.843A 2.843A 2.851 -.802 3.653 2560 ---- ---- 2.887A 2.887A 2.896 -.805 3.701 2565 ---- ---- 2.935A 2.935A 2.940 -.809 3.749 2570 ---- ---- 2.977A 2.977A 2.985 -.812 3.797 8 2575 ---- ---- 2.960A 2.960A 3.030 -.815 3.845 100 2580 ---- ---- 3.069A 3.069A 3.075 -.818 3.893 2585 ---- ---- 3.114A 3.114A 3.121 -.820 3.941 2590 ---- ---- 3.159A 3.159A 3.166 -.824 3.990 6 2595 ---- ---- 3.205A 3.205A 3.212 -.826 4.038 2600 ---- ---- 3.185A 3.185A 3.257 -.829 4.086 22 2605 ---- ---- 3.296A 3.296A 3.303 -.832 4.135 7 2610 ---- ---- 3.342A 3.342A 3.349 -.834 4.183 7 2615 ---- ---- 3.387A 3.387A 3.395 -.837 4.232 7 2620 ---- ---- 3.433A 3.433A 3.441 -.839 4.280 2625 ---- ---- 3.419A 3.419A 3.488 -.841 4.329 38 2630 ---- ---- 3.525A 3.525A 3.534 -.843 4.377 2635 ---- ---- 3.572A 3.572A 3.581 -.845 4.426 2640 ---- ---- 3.619A 3.619A 3.627 -.848 4.475 2645 ---- ---- 3.671A 3.671A 3.674 -.850 4.524 2650 ---- ---- 3.648A 3.648A 3.721 -.851 4.572 1 2655 ---- ---- 3.765A 3.765A 3.768 -.853 4.621 2660 ---- ---- 3.812A 3.812A 3.814 -.856 4.670 2665 ---- ---- 3.859A 3.859A 3.862 -.857 4.719 2670 ---- ---- 3.906A 3.906A 3.909 -.859 4.768 2675 4.375 4.375 3.888A 3.888A 3.956 -.861 1 4.817 111 2680 ---- ---- 4.000A 4.000A 4.003 -.863 4.866 2700 ---- ---- 4.120A 4.120A 4.193 -.870 5.063 4 2725 ---- ---- 4.360A 4.360A 4.432 -.877 5.309 2750 ---- ---- 4.600A 4.600A 4.672 -.883 5.555 1 2775 ---- ---- 4.840A 4.840A 4.914 -.889 5.803 1 2800 ---- ---- 5.080A 5.080A 5.157 -.893 6.050 1 2825 ---- ---- 5.328A 5.328A 5.400 -.898 6.298 21 2850 ---- ---- 5.568A 5.568A 5.645 -.901 6.546 12 2875 ---- ---- 5.884A 5.884A 5.890 -.905 6.795 1 2900 ---- ---- 6.129A 6.129A 6.135 -.909 7.044 1 2925 ---- ---- 6.375A 6.375A 6.382 -.911 7.293 1 2950 ---- ---- 6.596A 6.596A 6.628 -.914 7.542 2975 ---- ---- 6.841A 6.841A 6.875 -.917 7.792 3000 ---- ---- 7.090A 7.090A 7.122 -.919 8.041 200 3025 ---- ---- 7.337A 7.337A 7.370 -.921 8.291 3050 ---- ---- 7.585A 7.585A 7.618 -.923 8.541 3075 ---- ---- 7.832A 7.832A 7.866 -.925 8.791 3100 ---- ---- 8.082A 8.082A 8.114 -.927 9.041 3125 ---- ---- 8.331A 8.331A 8.363 -.928 9.291 3150 ---- ---- 8.580A 8.580A 8.611 -.930 9.541 3175 ---- ---- 8.829A 8.829A 8.860 -.931 9.791 3200 ---- ---- 9.077A 9.077A 9.109 -.932 10.041 3225 ---- ---- 9.328A 9.328A 9.358 -.933 10.291 3250 ---- ---- 9.578A 9.578A 9.608 -.933 10.541 3275 ---- ---- 9.828A 9.828A 9.857 -.934 10.791 3300 ---- ---- 10.078A 10.078A 10.106 -.935 11.041 3325 ---- ---- 10.328A 10.328A 10.356 -.935 11.291 3350 ---- ---- 10.578A 10.578A 10.606 -.935 11.541 3375 ---- ---- 10.828A 10.828A 10.855 -.936 11.791 3400 ---- ---- 11.077A 11.077A 11.105 -.936 12.041 3425 ---- ---- 11.328A 11.328A 11.355 -.936 12.291 3450 ---- ---- 11.578A 11.578A 11.605 -.936 12.541 3475 ---- ---- 11.828A 11.828A 11.855 -.936 12.791 3500 ---- ---- 12.078A 12.078A 12.105 -.936 13.041 3525 ---- ---- 12.327A 12.327A 12.355 -.936 13.291 3550 ---- ---- 12.579A 12.579A 12.605 -.936 13.541 3575 ---- ---- 12.829A 12.829A 12.855 -.936 13.791 3600 ---- ---- 13.079A 13.079A 13.105 -.936 14.041 3625 ---- ---- 13.329A 13.329A 13.355 -.936 14.291 3650 ---- ---- 13.579A 13.579A 13.605 -.936 14.541 3675 ---- ---- 13.828A 13.828A 13.855 -.936 14.791 3700 ---- ---- 14.080A 14.080A 14.105 -.936 15.041 3725 ---- ---- 14.330A 14.330A 14.355 -.936 15.291 3750 ---- ---- 14.580A 14.580A 14.605 -.936 15.541 3775 ---- ---- 14.830A 14.830A 14.855 -.936 15.791 3800 ---- ---- 15.080A 15.080A 15.105 -.936 16.041 3825 ---- ---- 15.330A 15.330A 15.355 -.936 16.291 3850 ---- ---- 15.580A 15.580A 15.605 -.936 16.541 3875 ---- ---- 15.830A 15.830A 15.855 -.936 16.791 3900 ---- ---- 16.081A 16.081A 16.105 -.936 17.041 3925 ---- ---- 16.331A 16.331A 16.355 -.936 17.291 3950 ---- ---- 16.581A 16.581A 16.605 -.936 17.541 3975 ---- ---- 16.831A 16.831A 16.855 -.936 17.791 4000 ---- ---- 17.081A 17.081A 17.105 -.936 18.041 4025 ---- ---- 17.331A 17.331A 17.355 -.936 18.291 4050 ---- ---- 17.581A 17.581A 17.605 -.936 18.541 4075 ---- ---- 17.831A 17.831A 17.855 -.936 18.791 4500 ---- ---- 22.112A 22.112A 22.105 -.936 10 23.041 1 5000 ---- ---- 27.087A 27.087A 27.105 -.936 28.041 6000 ---- ---- 37.092A 37.092A 37.105 -.936 38.041 7000 ---- ---- 47.097A 47.097A 47.105 -.936 48.041 7500 ---- ---- 52.100A 52.100A 52.105 -.936 53.041 8000 ---- ---- 57.103A 57.103A 57.105 -.936 58.041 9000 ---- ---- 67.108A 67.108A 67.105 -.936 68.041 10000 77.233 77.233 77.060 77.133B 77.105 -.936 6 78.041 SO JAN24 Silver Option PUT 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 -.001 .002 1300 ---- ---- ---- ---- .001 -.001 .002 1325 ---- ---- ---- ---- .001 -.001 .002 1350 ---- ---- ---- ---- .001 -.002 .003 1375 ---- ---- ---- ---- .001 -.002 .003 1400 ---- ---- ---- ---- .002 -.002 .004 5 1425 ---- ---- ---- ---- .002 -.003 .005 1450 ---- ---- ---- ---- .003 -.003 .006 3 1475 ---- ---- ---- ---- .003 -.004 .007 1500 ---- ---- ---- ---- .004 -.004 .008 2 40 1525 ---- ---- ---- ---- .005 -.004 .009 5 1550 ---- ---- ---- ---- .006 -.004 .010 1575 ---- ---- ---- ---- .007 -.005 .012 4 1600 ---- ---- .013A .013A .009 -.005 .014 2 3 1625 ---- ---- .015A .015A .011 -.006 .017 2 1650 ---- ---- .017A .017A .013 -.007 .020 17 1675 ---- ---- .019A .019A .016 -.007 .023 14 1700 ---- ---- .022A .022A .019 -.009 .028 12 1725 ---- ---- .026A .026A .023 -.010 .033 12 1750 .032 .032 .030A .030A .028 -.011 2 .039 1 108 1775 ---- ---- .035A .035A .033 -.013 .046 4 1800 ---- ---- .041A .041A .039 -.016 5 .055 1 31 1825 ---- ---- .048A .048A .047 -.018 .065 1 38 1850 ---- ---- .057A .056A .055 -.023 12 .078 95 1875 .065 .065 .065 .066B .065 -.028 12 .093 6 71 1900 .079 .079 .078 .078 .077 -.034 7 .111 3 23 1925 ---- ---- .092A .092A .091 -.043 .134 1 35 1935 ---- ---- .098A .098A .098 -.046 .144 1 1940 ---- ---- .102A .102A .101 -.048 2 .149 1945 ---- ---- .105A .105A .104 -.050 .154 6 1950 ---- ---- .108A .108A .108 -.052 11 .160 6 121 1955 ---- ---- .112A .112A .111 -.055 .166 5 1960 ---- ---- .116A .116A .115 -.057 .172 6 1965 ---- ---- .119A .119A .119 -.059 .178 10 1970 ---- ---- .123A .123A .123 -.062 .185 10 10 1975 .133 .133 .128A .134B .127 -.065 5 .192 5 31 1980 .145 .145 .132A .132A .132 -.067 1 .199 9 1985 ---- ---- .136A .136A .136 -.070 .206 5 1990 ---- ---- .141A .141A .141 -.073 .214 1995 .183 .184 .145 .149B .146 -.075 29 .221 2000 ---- ---- .150A .150A .151 -.078 4 .229 4 59 2005 .164 .164 .155A .155A .156 -.082 1 .238 2010 ---- ---- .160A .160A .161 -.085 .246 2015 ---- ---- .166A .166A .167 -.088 .255 10 10 2020 ---- ---- .171A .171A .172 -.093 .265 7 2025 ---- ---- .177A .177A .178 -.096 .274 9 40 2030 ---- ---- .183A .183A .184 -.100 .284 6 2035 .194 .194 .189A .193A .191 -.103 8 .294 11 2040 ---- ---- .195A .195A .197 -.108 .305 13 2045 .261 .261 .200A .237B .204 -.112 12 .316 5 2050 ---- ---- .207A .207A .211 -.116 .327 14 48 2055 ---- ---- .214A .214A .218 -.120 .338 31 2060 .303 .303 .221A .231B .226 -.124 9 .350 2065 .251 .251 .228A .228A .233 -.129 2 .362 2070 .297 .297 .236A .236A .241 -.134 10 .375 11 2075 .266 .266 .244A .244A .249 -.139 18 .388 125 2080 ---- ---- .252A .252A .258 -.144 .402 9 2085 .355 .355 .260A .260A .267 -.148 2 .415 3 2090 ---- ---- .269A .269A .276 -.154 .430 2095 ---- ---- .278A .278A .285 -.159 .444 7 2100 .290 .290 .287A .303B .294 -.165 6 .459 6 222 2105 .335 .335 .297A .297A .304 -.171 1 .475 4 2110 .323 .323 .307A .325B .315 -.176 10 .491 1 2115 .320 .320 .317A .318A .325 -.182 6 .507 9 2120 .340 .340 .327A .345B .336 -.188 1 .524 9 2125 .357 .360 .338A .358B .347 -.194 8 .541 12 2130 ---- ---- .349A .349A .359 -.199 .558 6 34 2135 .422 .422 .361A .361A .371 -.205 4 .576 21 2140 ---- ---- .373A .373A .383 -.212 .595 2 6 2145 .498 .498 .385A .385A .395 -.219 8 .614 7 12 2150 .525 .525 .398A .416B .408 -.225 24 .633 5 212 2155 ---- ---- .410A .410A .422 -.231 .653 1 2160 ---- ---- .424A .424A .436 -.237 .673 23 2165 ---- ---- .437A .437A .450 -.244 .694 6 29 2170 .535 .535 .451A .480B .464 -.251 15 .715 5 2175 .493 .493 .466A .523B .479 -.258 1 .737 31 2180 .508 .508 .481A .481A .495 -.264 1 .759 2185 .535 .535 .496A .496A .510 -.271 5 .781 4 9 2190 ---- ---- .511A .511A .527 -.277 .804 4 8 2195 ---- ---- .527A .527A .543 -.285 .828 2200 ---- ---- .544A .544A .560 -.292 .852 4 42 2205 .663 .663 .561A .675B .578 -.298 10 .876 12 2210 .685 .685 .578A .578A .596 -.304 10 .900 7 2215 .610 .610 .596A .635B .614 -.312 1 .926 53 2220 ---- ---- .614A .614A .633 -.318 .951 3 6 2225 ---- ---- .632A .632A .652 -.325 1 .977 12 2230 .700 .700 .650A .650A .671 -.332 5 1.003 5 2235 ---- ---- .669A .669A .691 -.339 1.030 12 2240 ---- ---- .689A .689A .712 -.345 1.057 7 2245 ---- ---- .710A .710A .732 -.353 1.085 5 2250 .765 .767 .731A .731A .754 -.359 8 1.113 115 2255 ---- ---- .752A .752A .775 -.366 1.141 6 12 2260 .842 .842 .773A .838B .797 -.373 3 1.170 2 6 2265 ---- ---- .794A .794A .820 -.379 1.199 5 2270 ---- ---- .816A .816A .842 -.387 1.229 2 2275 ---- ---- .839A .839A .866 -.393 1.259 8 2280 .914 .914 .862A .901A .889 -.401 4 1.290 2 8 2285 ---- ---- .885A .885A .913 -.407 1.320 1 2290 ---- ---- .909A .909A .938 -.414 1.352 1 1 2295 ---- ---- .933A .933A .963 -.420 1.383 4 2300 ---- ---- .958A .958A .988 -.427 4 1.415 184 2305 ---- ---- .983A .983A 1.014 -.434 1.448 2310 1.079 1.079 1.008A 1.008A 1.040 -.441 7 1.481 9 2315 ---- ---- 1.034A 1.034A 1.066 -.448 1.514 5 2320 1.123 1.123 1.060A 1.060A 1.093 -.455 6 1.548 6 2325 ---- ---- 1.086A 1.086A 1.120 -.462 1.582 51 2330 ---- ---- 1.113A 1.113A 1.148 -.468 1.616 6 2335 ---- ---- 1.141A 1.141A 1.176 -.475 1.651 2340 ---- ---- 1.169A 1.169A 1.204 -.482 1.686 2345 ---- ---- 1.197A 1.197A 1.233 -.488 1.721 2350 ---- ---- 1.226A 1.226A 1.262 -.495 3 1.757 107 2355 ---- ---- 1.255A 1.255A 1.292 -.501 1.793 2360 ---- ---- 1.284A 1.284A 1.322 -.508 1.830 2365 ---- ---- 1.314A 1.314A 1.352 -.514 1.866 2370 ---- ---- 1.344A 1.344A 1.383 -.520 1.903 2375 ---- ---- 1.374A 1.374A 1.414 -.527 1.941 13 2380 ---- ---- 1.405A 1.405A 1.445 -.533 1.978 2385 ---- ---- 1.436A 1.436A 1.477 -.539 2.016 12 2390 ---- ---- 1.475A 1.475A 1.509 -.546 2.055 2395 ---- ---- 1.499A 1.499A 1.541 -.552 2.093 1 2400 ---- ---- 1.535A 1.535A 1.574 -.558 2.132 28 2405 ---- ---- 1.572A 1.572A 1.607 -.564 2.171 10 2410 ---- ---- 1.605A 1.605A 1.640 -.570 2.210 2415 ---- ---- 1.638A 1.638A 1.674 -.576 2.250 2420 ---- ---- 1.671A 1.671A 1.708 -.582 2.290 2425 ---- ---- 1.704A 1.704A 1.742 -.588 2.330 5 2430 ---- ---- 1.797A 1.797A 1.777 -.593 2.370 3 2435 ---- ---- 1.832A 1.832A 1.812 -.599 2.411 2440 ---- ---- 1.867A 1.867A 1.847 -.604 2.451 2445 ---- ---- 1.902A 1.902A 1.883 -.609 2.492 2450 ---- ---- 1.871A 1.871A 1.919 -.615 2.534 15 2455 ---- ---- 1.974A 1.974A 1.955 -.620 2.575 2460 ---- ---- 2.010A 2.010A 1.992 -.625 2.617 2465 ---- ---- 2.045A 2.045A 2.028 -.631 2.659 2470 ---- ---- 2.083A 2.083A 2.066 -.635 2.701 2475 ---- ---- 2.056A 2.056A 2.103 -.640 2.743 9 2480 ---- ---- 2.158A 2.158A 2.140 -.645 2.785 2485 ---- ---- 2.196A 2.196A 2.178 -.650 2.828 2490 ---- ---- 2.234A 2.234A 2.216 -.655 2.871 2495 ---- ---- 2.272A 2.272A 2.255 -.659 2.914 2500 ---- ---- 2.243A 2.243A 2.293 -.664 2.957 32 2505 ---- ---- 2.349A 2.349A 2.332 -.669 3.001 2510 ---- ---- 2.388A 2.388A 2.371 -.673 3.044 2515 ---- ---- 2.427A 2.427A 2.411 -.677 3.088 2520 ---- ---- 2.466A 2.466A 2.450 -.682 3.132 2525 ---- ---- 2.441A 2.441A 2.490 -.686 3.176 2 2530 ---- ---- 2.545A 2.545A 2.530 -.690 3.220 2535 ---- ---- 2.585A 2.585A 2.570 -.695 3.265 2540 ---- ---- 2.610A 2.610A 2.611 -.698 3.309 2545 ---- ---- 2.665A 2.665A 2.652 -.702 3.354 2550 ---- ---- 2.639A 2.639A 2.692 -.706 3.398 4 2555 ---- ---- 2.747A 2.747A 2.734 -.709 3.443 2575 ---- ---- 2.848A 2.848A 2.900 -.724 3.624 1 7 2600 3.180 3.180 3.057A 3.057A 3.112 -.741 1 3.853 75 2625 ---- ---- 3.266A 3.266A 3.327 -.758 4.085 7 2650 ---- ---- 3.486A 3.486A 3.547 -.772 4.319 6 2675 ---- ---- 3.706A 3.706A 3.769 -.785 4.554 2 2700 4.061 4.061 3.926A 4.100B 3.995 -.797 1 4.792 1 5 2725 ---- ---- 4.157A 4.157A 4.223 -.808 5.031 4 2750 ---- ---- 4.389A 4.389A 4.453 -.818 5.271 6 7 2775 ---- ---- 4.619A 4.619A 4.685 -.827 5.512 1 2800 ---- ---- 4.850A 4.850A 4.919 -.835 5.754 2825 ---- ---- 5.090A 5.090A 5.155 -.843 5.998 1 2850 ---- ---- 5.320A 5.320A 5.392 -.850 6.242 2875 ---- ---- 5.560A 5.560A 5.630 -.856 6.486 1 1 2900 ---- ---- 5.800A 5.800A 5.869 -.862 6.731 2 2 2925 ---- ---- 6.040A 6.040A 6.110 -.867 6.977 2950 ---- ---- 6.280A 6.280A 6.351 -.872 7.223 2975 ---- ---- 6.520A 6.520A 6.593 -.877 7.470 3000 ---- ---- 6.760A 6.760A 6.835 -.882 7.717 3025 ---- ---- 7.002A 7.002A 7.079 -.886 7.965 3050 ---- ---- 7.250A 7.250A 7.323 -.889 8.212 3075 ---- ---- 7.497A 7.497A 7.567 -.893 8.460 3100 ---- ---- 7.812A 7.812A 7.812 -.897 8.709 3125 ---- ---- 8.075A 8.075A 8.057 -.900 8.957 3150 ---- ---- 8.322A 8.322A 8.303 -.903 9.206 4 3175 ---- ---- 8.568A 8.568A 8.549 -.906 9.455 3200 ---- ---- 8.814A 8.814A 8.795 -.910 9.705 3225 ---- ---- 9.061A 9.061A 9.042 -.912 9.954 3250 ---- ---- 9.289A 9.289A 9.289 -.915 10.204 3275 ---- ---- 9.537A 9.537A 9.537 -.917 10.454 3300 ---- ---- 9.805A 9.805A 9.784 -.920 10.704 3325 ---- ---- 10.053A 10.053A 10.032 -.922 10.954 3350 ---- ---- 10.282A 10.282A 10.280 -.924 11.204 3375 ---- ---- 10.549A 10.549A 10.529 -.925 11.454 3400 ---- ---- 10.780A 10.780A 10.777 -.927 11.704 3425 ---- ---- 11.047A 11.047A 11.026 -.928 11.954 3450 ---- ---- 11.297A 11.297A 11.275 -.929 12.204 3475 ---- ---- 11.528A 11.528A 11.524 -.930 12.454 3500 ---- ---- 11.778A 11.778A 11.773 -.931 12.704 3525 ---- ---- 12.028A 12.028A 12.022 -.932 12.954 3550 ---- ---- 12.297A 12.297A 12.272 -.932 13.204 3575 ---- ---- 12.547A 12.547A 12.521 -.933 13.454 3600 ---- ---- 12.778A 12.778A 12.771 -.933 13.704 3800 ---- ---- 14.778A 14.778A 14.771 -.933 15.704 4200 ---- ---- 18.780A 18.780A 18.771 -.933 19.704 4300 ---- ---- 19.801A 19.801A 19.771 -.933 20.704 5000 ---- ---- 26.760A 26.760A 26.771 -.933 27.704 SO FEB24 Silver Option PUT 1125 ---- ---- ---- ---- .001 -.003 .004 1150 ---- ---- ---- ---- .001 -.004 .005 1175 ---- ---- ---- ---- .002 -.003 .005 1200 ---- ---- .005A .005A .002 -.004 .006 1225 ---- ---- ---- ---- .002 -.004 .006 1250 ---- ---- .006A .006A .003 -.004 .007 1275 ---- ---- ---- ---- .003 -.004 .007 1300 ---- ---- .007A .007A .004 -.004 .008 1325 ---- ---- ---- ---- .005 -.003 .008 1350 ---- ---- ---- ---- .005 -.004 .009 1375 ---- ---- ---- ---- .006 -.004 .010 1400 ---- ---- ---- ---- .007 -.003 .010 1425 ---- ---- ---- ---- .009 -.002 .011 1450 ---- ---- ---- ---- .010 -.002 .012 1475 ---- ---- ---- ---- .012 -.001 .013 1500 ---- ---- ---- ---- .013 -.001 .014 1525 ---- ---- ---- ---- .016 .000 .016 4 1550 ---- ---- ---- ---- .018 -.001 .019 2 1575 ---- ---- ---- ---- .021 -.001 .022 2 1600 ---- ---- .026A .026A .024 -.003 .027 2 1625 ---- ---- .029A .029A .027 -.005 .032 8 1650 ---- ---- .034A .034A .031 -.008 .039 1675 ---- ---- .039A .039A .036 -.011 .047 1700 ---- ---- .044A .044A .042 -.013 2 .055 2 1725 ---- ---- .051A .051A .048 -.016 2 .064 3 1750 ---- ---- .059A .059A .056 -.019 .075 10 1775 ---- ---- .068A .068A .065 -.022 1 .087 15 1800 ---- ---- .078A .078A .075 -.026 .101 5 1825 ---- ---- .090A .090A .087 -.030 .117 1 1850 ---- ---- .103A .103A .101 -.036 5 .137 12 1875 ---- ---- .119A .119A .117 -.042 .159 6 1900 ---- ---- .137A .137A .135 -.051 3 .186 1 28 1925 ---- ---- .157A .157A .156 -.061 .217 1 201 1950 ---- ---- .180A .180A .181 -.072 1 .253 1 178 1975 .211 .211 .206A .211 .209 -.086 7 .295 1 2000 ---- ---- .239A .239A .241 -.103 .344 96 2025 ---- ---- .274A .274A .278 -.121 .399 2 2050 ---- ---- .315A .315A .320 -.142 .462 2 106 2075 .387 .387 .362A .373A .369 -.164 16 .533 6 2100 ---- ---- .415A .415A .424 -.188 .612 52 2125 ---- ---- .476A .476A .487 -.214 .701 211 2150 ---- ---- .546A .546A .559 -.240 .799 10 175 2175 ---- ---- .622A .622A .639 -.268 .907 22 2200 .766 .766 .709A .709A .727 -.297 4 1.024 111 2225 .837 .837 .803A .831A .825 -.327 2 1.152 17 2250 ---- ---- .907A .907A .932 -.357 1 1.289 3 13 2275 ---- ---- 1.020A 1.020A 1.048 -.387 1.435 1 2300 ---- ---- 1.142A 1.142A 1.173 -.418 1.591 73 2325 ---- ---- 1.273A 1.273A 1.307 -.448 1.755 16 2350 ---- ---- 1.414A 1.414A 1.450 -.476 1.926 80 2375 ---- ---- 1.561A 1.561A 1.600 -.506 2.106 2 6 2400 ---- ---- 1.717A 1.717A 1.758 -.533 2.291 13 2425 ---- ---- 1.885A 1.885A 1.924 -.559 2.483 4 2450 ---- ---- 2.053A 2.053A 2.097 -.584 2.681 5 2475 ---- ---- 2.235A 2.235A 2.276 -.607 2.883 8 2500 ---- ---- 2.417A 2.417A 2.462 -.628 3.090 12 2525 ---- ---- 2.612A 2.612A 2.653 -.649 3.302 1 11 2550 ---- ---- 2.794A 2.794A 2.849 -.668 3.517 34 2575 ---- ---- 3.002A 3.002A 3.050 -.686 3.736 2600 ---- ---- 3.203A 3.203A 3.256 -.702 3.958 23 2625 ---- ---- 3.407A 3.407A 3.465 -.718 4.183 1 2650 ---- ---- 3.623A 3.623A 3.678 -.732 4.410 5 2675 ---- ---- 3.839A 3.839A 3.895 -.745 4.640 4 2700 ---- ---- 4.055A 4.055A 4.114 -.758 4.872 3 2725 4.448 4.448 4.271A 4.271A 4.336 -.770 1 5.106 2750 ---- ---- 4.499A 4.499A 4.560 -.781 5.341 4 2775 ---- ---- 4.715A 4.715A 4.786 -.791 5.577 2800 ---- ---- 4.943A 4.943A 5.014 -.801 5.815 2825 ---- ---- 5.180A 5.180A 5.245 -.809 6.054 2850 ---- ---- 5.411A 5.411A 5.476 -.818 6.294 2875 ---- ---- 5.642A 5.642A 5.710 -.824 6.534 2900 ---- ---- 5.874A 5.874A 5.944 -.832 6.776 2925 ---- ---- 6.116A 6.116A 6.180 -.838 7.018 2950 ---- ---- 6.347A 6.347A 6.417 -.844 7.261 2975 ---- ---- 6.589A 6.589A 6.655 -.849 7.504 3000 ---- ---- 6.820A 6.820A 6.894 -.854 7.748 56 3025 ---- ---- 7.062A 7.062A 7.133 -.860 7.993 3050 ---- ---- 7.304A 7.304A 7.374 -.864 8.238 3075 ---- ---- 7.546A 7.546A 7.615 -.868 8.483 3100 ---- ---- 7.788A 7.788A 7.857 -.872 8.729 3125 ---- ---- 8.030A 8.030A 8.099 -.877 8.976 3150 ---- ---- 8.270A 8.270A 8.342 -.880 9.222 3175 ---- ---- 8.510A 8.510A 8.585 -.884 9.469 3200 ---- ---- 8.760A 8.760A 8.829 -.888 9.717 3225 ---- ---- 9.000A 9.000A 9.073 -.891 9.964 3250 ---- ---- 9.250A 9.250A 9.318 -.894 10.212 3275 ---- ---- 9.550A 9.550A 9.563 -.897 10.460 3300 ---- ---- 9.796A 9.796A 9.808 -.901 10.709 3325 ---- ---- 10.042A 10.042A 10.054 -.903 10.957 3350 ---- ---- 10.289A 10.289A 10.300 -.906 11.206 3375 ---- ---- 10.536A 10.536A 10.546 -.909 11.455 3400 ---- ---- 10.782A 10.782A 10.793 -.912 11.705 3425 ---- ---- 11.029A 11.029A 11.040 -.914 11.954 3450 ---- ---- 11.276A 11.276A 11.288 -.916 12.204 3475 ---- ---- 11.524A 11.524A 11.535 -.919 12.454 3500 ---- ---- 11.771A 11.771A 11.783 -.921 12.704 3525 ---- ---- 12.020A 12.020A 12.031 -.923 12.954 3550 ---- ---- 12.268A 12.268A 12.279 -.925 13.204 3575 ---- ---- 12.517A 12.517A 12.528 -.926 13.454 4000 ---- ---- 16.763A 16.763A 16.771 -.933 17.704 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .003 -.002 .005 1125 ---- ---- ---- ---- .003 -.003 .006 1150 ---- ---- ---- ---- .004 -.002 .006 1175 ---- ---- ---- ---- .004 -.003 .007 1200 ---- ---- ---- ---- .005 -.003 .008 1225 ---- ---- ---- ---- .006 -.003 .009 1250 ---- ---- ---- ---- .007 -.002 .009 1275 ---- ---- ---- ---- .008 -.002 .010 1300 ---- ---- ---- ---- .009 -.002 .011 1325 ---- ---- ---- ---- .010 -.002 .012 1350 ---- ---- ---- ---- .012 -.001 .013 1375 ---- ---- ---- ---- .013 -.001 .014 1400 ---- ---- ---- ---- .015 .000 .015 1425 ---- ---- ---- ---- .017 .000 .017 1450 ---- ---- ---- ---- .019 .000 .019 1475 ---- ---- ---- ---- .022 .000 .022 1500 ---- ---- ---- ---- .025 -.001 10 .026 10 1525 ---- ---- .030A .030A .028 -.003 .031 1550 ---- ---- .034A .034A .032 -.005 .037 1 1575 ---- ---- .038A .038A .036 -.007 .043 1 1600 ---- ---- .043A .043A .041 -.009 .050 27 1625 ---- ---- .049A .049A .046 -.012 .058 1 1650 ---- ---- .055A .055A .053 -.014 .067 66 1675 ---- ---- .063A .063A .060 -.017 .077 4 1700 ---- ---- .072A .072A .068 -.020 .088 7 1725 ---- ---- .082A .082A .078 -.023 .101 9 1750 ---- ---- .092A .092A .089 -.026 .115 16 1775 ---- ---- .105A .105A .102 -.030 1 .132 10 1800 ---- ---- .119A .119A .116 -.035 .151 234 1825 ---- ---- .136A .136A .133 -.041 .174 1 1850 ---- ---- .154A .154A .152 -.048 .200 7 1875 ---- ---- .175A .175A .173 -.057 .230 59 1900 ---- ---- .198A .198A .198 -.066 .264 28 1925 ---- ---- .225A .225A .225 -.079 .304 21 1950 .265 .265 .256A .256A .257 -.091 2 .348 15 1975 ---- ---- .291A .291A .293 -.106 .399 5 2000 .344 .344 .329A .335 .333 -.123 6 .456 167 2025 ---- ---- .373A .373A .379 -.141 .520 28 2050 ---- ---- .424A .424A .431 -.161 .592 15 2075 ---- ---- .480A .480A .489 -.182 .671 59 2100 ---- ---- .543A .543A .553 -.205 .758 11 403 2125 ---- ---- .613A .613A .625 -.228 .853 200 2150 ---- ---- .691A .691A .705 -.252 .957 193 2175 ---- ---- .776A .776A .792 -.278 1.070 22 2200 ---- ---- .870A .870A .888 -.303 1.191 200 2225 ---- ---- .971A .971A .991 -.330 1.321 13 2250 ---- ---- 1.080A 1.080A 1.103 -.356 1.459 173 2275 ---- ---- 1.196A 1.196A 1.222 -.384 1.606 8 2300 ---- ---- 1.322A 1.322A 1.350 -.410 4 1.760 1 93 2325 1.628 1.628 1.455A 1.455A 1.485 -.437 1 1.922 66 2350 1.783 1.783 1.596A 1.596A 1.628 -.463 1 2.091 123 2375 ---- ---- 1.744A 1.744A 1.779 -.488 2.267 118 2400 ---- ---- 1.899A 1.899A 1.936 -.512 2.448 72 2425 ---- ---- 2.060A 2.060A 2.100 -.536 2.636 79 2450 ---- ---- 2.239A 2.239A 2.270 -.558 2.828 23 2475 ---- ---- 2.407A 2.407A 2.446 -.580 3.026 4 2500 ---- ---- 2.589A 2.589A 2.628 -.599 3.227 129 2525 ---- ---- 2.771A 2.771A 2.815 -.618 3.433 33 2550 ---- ---- 2.967A 2.967A 3.006 -.637 3.643 41 2575 ---- ---- 3.163A 3.163A 3.202 -.654 3.856 30 2600 ---- ---- 3.359A 3.359A 3.403 -.669 4.072 57 2625 ---- ---- 3.555A 3.555A 3.607 -.684 4.291 30 2650 ---- ---- 3.765A 3.765A 3.815 -.697 4.512 128 2675 ---- ---- 3.975A 3.975A 4.025 -.711 4.736 2 2700 ---- ---- 4.185A 4.185A 4.239 -.723 4.962 21 2725 4.789 4.789 4.393A 4.813B 4.456 -.735 1 5.191 1 2750 ---- ---- 4.614A 4.614A 4.675 -.746 5.421 2775 ---- ---- 4.835A 4.835A 4.896 -.756 5.652 8 2800 ---- ---- 5.056A 5.056A 5.119 -.767 5.886 5 2825 ---- ---- 5.277A 5.277A 5.344 -.776 6.120 2850 ---- ---- 5.511A 5.511A 5.571 -.785 6.356 2875 ---- ---- 5.732A 5.732A 5.800 -.793 6.593 2900 ---- ---- 5.966A 5.966A 6.030 -.801 6.831 7 2925 ---- ---- 6.191A 6.191A 6.262 -.807 7.069 2950 ---- ---- 6.431A 6.431A 6.494 -.815 7.309 2975 ---- ---- 6.659A 6.659A 6.728 -.821 7.549 15 3000 ---- ---- 6.900A 6.900A 6.963 -.827 7.790 50 3025 ---- ---- 7.128A 7.128A 7.199 -.833 8.032 3050 ---- ---- 7.368A 7.368A 7.436 -.838 8.274 3075 ---- ---- 7.608A 7.608A 7.674 -.843 8.517 3100 ---- ---- 7.848A 7.848A 7.913 -.847 8.760 3125 ---- ---- 8.088A 8.088A 8.152 -.852 9.004 3150 ---- ---- 8.328A 8.328A 8.392 -.856 9.248 3175 ---- ---- 8.568A 8.568A 8.632 -.861 9.493 3200 ---- ---- 8.808A 8.808A 8.873 -.865 9.738 1 3225 ---- ---- 9.048A 9.048A 9.115 -.869 9.984 1 3250 ---- ---- 9.284A 9.284A 9.357 -.873 10.230 1 3275 ---- ---- 9.526A 9.526A 9.599 -.877 10.476 3300 ---- ---- 9.768A 9.768A 9.842 -.881 10.723 22 3325 ---- ---- 10.021A 10.021A 10.086 -.884 10.970 3350 ---- ---- 10.263A 10.263A 10.329 -.888 11.217 1 3375 ---- ---- 10.505A 10.505A 10.574 -.891 11.465 16 3400 ---- ---- 10.747A 10.747A 10.818 -.895 11.713 142 3425 ---- ---- 11.000A 11.000A 11.063 -.898 11.961 3450 ---- ---- 11.349A 11.349A 11.309 -.900 12.209 3 3475 ---- ---- 11.595A 11.595A 11.554 -.904 12.458 3 3500 ---- ---- 11.841A 11.841A 11.800 -.906 10 12.706 11 3525 ---- ---- 12.045A 12.045A 12.047 -.908 12.955 3550 ---- ---- 12.291A 12.291A 12.293 -.912 13.205 3575 12.650 12.650 12.582A 12.582A 12.540 -.914 1 13.454 20 20 3600 ---- ---- 12.787A 12.787A 12.787 -.917 13.704 3625 ---- ---- 13.034A 13.034A 13.035 -.919 13.954 3650 ---- ---- 13.282A 13.282A 13.283 -.921 14.204 3675 ---- ---- 13.529A 13.529A 13.531 -.923 14.454 3700 ---- ---- 13.777A 13.777A 13.779 -.925 14.704 4000 16.885 16.885 16.817A 16.817A 16.771 -.933 16 17.704 5 5 4250 ---- ---- 19.272A 19.272A 19.271 -.933 20.204 4500 ---- ---- 21.770A 21.770A 21.771 -.933 22.704 4700 ---- ---- 23.772A 23.772A 23.771 -.933 24.704 5000 ---- ---- 26.771A 26.771A 26.771 -.933 27.704 6000 ---- ---- 36.773A 36.773A 36.771 -.933 37.704 7000 ---- ---- 46.775A 46.775A 46.771 -.933 47.704 10000 ---- ---- 76.779A 76.779A 76.771 -.933 77.704 SO APR24 Silver Option PUT 1150 ---- ---- ---- ---- .007 .000 .007 1175 ---- ---- ---- ---- .008 .000 .008 1200 ---- ---- ---- ---- .009 .000 .009 1225 ---- ---- ---- ---- .010 .000 .010 1250 ---- ---- ---- ---- .011 -.001 .012 1275 ---- ---- ---- ---- .012 -.001 .013 1300 ---- ---- ---- ---- .014 -.001 .015 1325 ---- ---- ---- ---- .015 -.002 .017 1350 ---- ---- ---- ---- .017 -.002 .019 1375 ---- ---- ---- ---- .019 -.003 .022 1400 ---- ---- ---- ---- .022 -.003 .025 1425 ---- ---- ---- ---- .024 -.004 .028 1450 ---- ---- .031A .031A .027 -.005 .032 1475 ---- ---- .034A .034A .030 -.006 .036 1500 ---- ---- .038A .038A .034 -.007 .041 2 2 1525 ---- ---- .042A .042A .038 -.008 .046 1550 ---- ---- .047A .047A .043 -.009 .052 1575 ---- ---- .053A .053A .049 -.011 .060 1600 ---- ---- .060A .060A .055 -.013 .068 1625 ---- ---- .067A .067A .063 -.014 .077 1650 ---- ---- .076A .076A .071 -.017 .088 2 1675 ---- ---- .085A .085A .081 -.019 .100 1700 ---- ---- .096A .096A .092 -.022 .114 1725 ---- ---- .107A .107A .104 -.026 .130 1 1750 ---- ---- .121A .121A .118 -.029 .147 1775 ---- ---- .136A .136A .133 -.035 .168 1800 .176 .176 .153A .153A .150 -.041 20 .191 81 1825 ---- ---- .172A .172A .169 -.048 .217 1850 ---- ---- .193A .193A .191 -.055 .246 1875 ---- ---- .217A .217A .215 -.064 .279 1900 ---- ---- .244A .244A .242 -.074 .316 1 1925 ---- ---- .274A .274A .273 -.085 .358 1950 ---- ---- .307A .307A .307 -.099 .406 1975 ---- ---- .345A .345A .346 -.112 .458 2000 ---- ---- .387A .387A .389 -.128 .517 1 2025 ---- ---- .434A .434A .438 -.144 .582 4 2050 ---- ---- .487A .487A .491 -.162 .653 2075 ---- ---- .545A .545A .551 -.180 .731 2100 .675 .675 .609A .609A .616 -.201 4 .817 75 2125 .738 .738 .679A .763B .688 -.222 4 .910 3 2150 .821 .821 .755A .850B .767 -.244 4 1.011 1 2175 ---- ---- .839A .839A .853 -.266 1.119 2200 ---- ---- .931A .931A .946 -.290 1.236 2225 ---- ---- 1.028A 1.028A 1.046 -.313 1.359 2250 ---- ---- 1.137A 1.137A 1.153 -.338 1.491 8 2275 ---- ---- 1.249A 1.249A 1.268 -.361 1.629 2300 ---- ---- 1.369A 1.369A 1.390 -.385 1.775 2325 ---- ---- 1.496A 1.496A 1.519 -.409 1.928 2350 ---- ---- 1.630A 1.630A 1.655 -.433 2.088 2375 ---- ---- 1.771A 1.771A 1.798 -.456 2.254 2400 ---- ---- 1.918A 1.918A 1.948 -.477 2.425 2425 ---- ---- 2.071A 2.071A 2.104 -.499 2.603 2450 ---- ---- 2.231A 2.231A 2.266 -.520 2.786 2475 ---- ---- 2.397A 2.397A 2.434 -.539 2.973 2500 ---- ---- 2.575A 2.575A 2.607 -.559 3.166 2525 ---- ---- 2.751A 2.751A 2.785 -.577 3.362 2550 ---- ---- 2.927A 2.927A 2.968 -.595 3.563 2575 ---- ---- 3.119A 3.119A 3.155 -.613 3.768 2600 ---- ---- 3.311A 3.311A 3.347 -.629 3.976 2625 ---- ---- 3.503A 3.503A 3.542 -.645 4.187 2650 ---- ---- 3.695A 3.695A 3.742 -.659 4.401 2675 ---- ---- 3.903A 3.903A 3.944 -.674 4.618 2700 ---- ---- 4.095A 4.095A 4.150 -.688 4.838 2725 ---- ---- 4.303A 4.303A 4.359 -.701 5.060 2750 ---- ---- 4.527A 4.527A 4.571 -.713 5.284 2775 ---- ---- 4.739A 4.739A 4.786 -.724 5.510 2800 ---- ---- 4.949A 4.949A 5.003 -.735 5.738 2825 ---- ---- 5.159A 5.159A 5.222 -.745 5.967 2850 ---- ---- 5.384A 5.384A 5.444 -.754 6.198 2875 ---- ---- 5.609A 5.609A 5.667 -.763 6.430 2900 ---- ---- 5.834A 5.834A 5.892 -.772 6.664 2925 ---- ---- 6.059A 6.059A 6.119 -.779 6.898 2950 ---- ---- 6.284A 6.284A 6.347 -.787 7.134 2975 ---- ---- 6.509A 6.509A 6.576 -.794 7.370 3000 ---- ---- 6.749A 6.749A 6.807 -.801 7.608 3025 ---- ---- 6.971A 6.971A 7.039 -.807 7.846 3050 ---- ---- 7.209A 7.209A 7.271 -.814 8.085 3075 ---- ---- 7.433A 7.433A 7.505 -.820 8.325 3100 ---- ---- 7.671A 7.671A 7.740 -.826 8.566 3125 ---- ---- 7.910A 7.910A 7.976 -.831 8.807 3150 8.218 8.218 8.148A 8.204A 8.213 -.836 2 9.049 3175 8.456 8.498 8.386A 8.456A 8.450 -.841 4 9.291 3200 ---- ---- 8.624A 8.624A 8.688 -.846 9.534 3225 ---- ---- 8.862A 8.862A 8.927 -.851 9.778 3250 ---- ---- 9.100A 9.100A 9.167 -.855 10.022 3275 ---- ---- 9.338A 9.338A 9.407 -.859 10.266 3300 ---- ---- 9.576A 9.576A 9.648 -.863 10.511 3325 ---- ---- 9.815A 9.815A 9.889 -.867 10.756 3350 ---- ---- 10.062A 10.062A 10.131 -.871 11.002 3375 ---- ---- 10.309A 10.309A 10.373 -.875 11.248 SO MAY24 Silver Option PUT 1150 ---- ---- ---- ---- .008 -.001 .009 1175 ---- ---- ---- ---- .010 -.001 .011 1200 ---- ---- ---- ---- .011 -.002 .013 1225 ---- ---- ---- ---- .013 -.002 .015 1250 ---- ---- ---- ---- .015 -.002 .017 1275 ---- ---- ---- ---- .017 -.002 .019 1300 ---- ---- ---- ---- .019 -.003 .022 1325 ---- ---- ---- ---- .022 -.003 .025 1350 ---- ---- ---- ---- .025 -.004 .029 1375 ---- ---- ---- ---- .028 -.004 .032 1400 ---- ---- .036A .036A .032 -.005 .037 1425 ---- ---- .040A .040A .036 -.006 .042 1450 ---- ---- .044A .044A .040 -.007 .047 1475 ---- ---- .049A .049A .045 -.008 .053 1500 ---- ---- .054A .054A .051 -.009 .060 1525 ---- ---- .060A .060A .057 -.010 .067 1550 ---- ---- .067A .067A .064 -.012 .076 25 1575 ---- ---- .075A .075A .071 -.014 .085 1600 ---- ---- .084A .084A .080 -.016 .096 1625 ---- ---- .093A .093A .089 -.019 .108 1650 ---- ---- .104A .104A .100 -.022 .122 1 1675 ---- ---- .116A .116A .112 -.025 .137 1700 ---- ---- .130A .130A .126 -.028 .154 21 1725 ---- ---- .145A .145A .141 -.033 .174 1 1750 ---- ---- .161A .161A .158 -.038 .196 11 1775 ---- ---- .180A .180A .177 -.044 .221 1 1800 ---- ---- .201A .201A .198 -.050 .248 104 1825 ---- ---- .224A .224A .221 -.059 .280 1850 ---- ---- .248A .248A .248 -.067 .315 336 1875 .310 .310 .277A .299B .277 -.077 10 .354 1900 ---- ---- .309A .309A .310 -.087 .397 2 1925 ---- ---- .345A .345A .347 -.099 .446 1950 .449 .449 .384A .384A .387 -.112 3 .499 3 6 1975 ---- ---- .428A .428A .432 -.126 .558 2000 ---- ---- .477A .477A .482 -.141 .623 7 2025 ---- ---- .530A .530A .536 -.157 .693 21 2050 ---- ---- .589A .589A .596 -.175 .771 9 2075 ---- ---- .653A .653A .661 -.193 .854 6 5 2100 ---- ---- .723A .723A .733 -.211 .944 5 8 2125 ---- ---- .799A .799A .810 -.232 1.042 2150 ---- ---- .881A .881A .894 -.252 1.146 1 2175 ---- ---- .970A .970A .984 -.273 1.257 4 51 2200 ---- ---- 1.067A 1.067A 1.081 -.294 1.375 22 2225 ---- ---- 1.169A 1.169A 1.185 -.315 1.500 119 2250 1.408 1.408 1.277A 1.277A 1.295 -.338 2 1.633 8 2275 1.660 1.660 1.393A 1.538B 1.413 -.359 3 1.772 32 2300 1.715 1.715 1.515A 1.674B 1.536 -.381 3 1.917 10 2325 1.855 1.855 1.644A 1.810B 1.667 -.403 7 2.070 100 2350 1.850 1.850 1.779A 1.826B 1.803 -.425 3 2.228 5 2375 1.932 1.932 1.920A 1.970B 1.946 -.446 1 2.392 58 2400 ---- ---- 2.067A 2.067A 2.095 -.467 2.562 43 2425 ---- ---- 2.220A 2.220A 2.250 -.487 2.737 14 2450 ---- ---- 2.378A 2.378A 2.410 -.507 2.917 50 2475 ---- ---- 2.541A 2.541A 2.576 -.526 3.102 5 2500 ---- ---- 2.710A 2.710A 2.747 -.544 3.291 11 2525 ---- ---- 2.889A 2.889A 2.923 -.562 3.485 1 2550 ---- ---- 3.076A 3.076A 3.103 -.579 3.682 1 1 2575 ---- ---- 3.246A 3.246A 3.288 -.595 3.883 3 2600 ---- ---- 3.433A 3.433A 3.476 -.611 4.087 79 2625 ---- ---- 3.637A 3.637A 3.669 -.625 4.294 1 2650 ---- ---- 3.824A 3.824A 3.865 -.640 4.505 2675 ---- ---- 4.028A 4.028A 4.065 -.653 4.718 2700 ---- ---- 4.215A 4.215A 4.268 -.665 4.933 2725 ---- ---- 4.419A 4.419A 4.473 -.678 5.151 3 2750 ---- ---- 4.640A 4.640A 4.682 -.689 5.371 2775 ---- ---- 4.844A 4.844A 4.893 -.700 5.593 2800 ---- ---- 5.048A 5.048A 5.106 -.711 5.817 2825 ---- ---- 5.269A 5.269A 5.321 -.722 6.043 2850 ---- ---- 5.490A 5.490A 5.539 -.731 6.270 2875 ---- ---- 5.695A 5.695A 5.758 -.741 6.499 2900 ---- ---- 5.919A 5.919A 5.979 -.750 6.729 2925 ---- ---- 6.143A 6.143A 6.202 -.759 6.961 2950 ---- ---- 6.367A 6.367A 6.427 -.766 7.193 2975 ---- ---- 6.591A 6.591A 6.653 -.774 7.427 3000 ---- ---- 6.815A 6.815A 6.880 -.782 7.662 3025 ---- ---- 7.055A 7.055A 7.108 -.789 7.897 3050 ---- ---- 7.279A 7.279A 7.338 -.796 8.134 3075 ---- ---- 7.503A 7.503A 7.569 -.802 8.371 3100 ---- ---- 7.739A 7.739A 7.801 -.808 8.609 3125 ---- ---- 7.979A 7.979A 8.034 -.814 8.848 3150 ---- ---- 8.204A 8.204A 8.268 -.820 9.088 3175 ---- ---- 8.444A 8.444A 8.503 -.825 9.328 3200 ---- ---- 8.670A 8.670A 8.739 -.830 9.569 3225 ---- ---- 8.910A 8.910A 8.976 -.834 9.810 3250 9.195 9.255 9.150A 9.225A 9.213 -.839 4 10.052 3275 9.435 9.435 9.390A 9.405A 9.451 -.843 2 10.294 3300 ---- ---- 9.630A 9.630A 9.690 -.847 10.537 3325 ---- ---- 9.870A 9.870A 9.929 -.851 10.780 3350 ---- ---- 10.110A 10.110A 10.169 -.855 11.024 3375 ---- ---- 10.350A 10.350A 10.409 -.859 11.268 3400 ---- ---- 10.584A 10.584A 10.650 -.863 11.513 3425 ---- ---- 10.822A 10.822A 10.892 -.866 11.758 3450 ---- ---- 11.060A 11.060A 11.133 -.870 12.003 3475 ---- ---- 11.312A 11.312A 11.375 -.874 12.249 3500 ---- ---- 11.550A 11.550A 11.618 -.877 12.495 11 3525 ---- ---- 11.788A 11.788A 11.861 -.880 12.741 2 3550 ---- ---- 12.040A 12.040A 12.104 -.884 12.988 2 3575 ---- ---- 12.278A 12.278A 12.348 -.887 13.235 3600 ---- ---- 12.530A 12.530A 12.592 -.890 13.482 3625 ---- ---- 12.768A 12.768A 12.836 -.893 13.729 3650 ---- ---- 13.020A 13.020A 13.081 -.896 13.977 3675 ---- ---- 13.258A 13.258A 13.326 -.899 14.225 3700 ---- ---- 13.566A 13.566A 13.571 -.902 14.473 3725 ---- ---- ---- ---- 13.817 -.905 14.722 4000 ---- ---- ---- ---- 16.537 -.931 17.468 4500 ---- ---- ---- ---- 21.533 -.935 22.468 5000 ---- ---- ---- ---- 26.533 -.935 27.468 6000 ---- ---- ---- ---- 36.533 -.935 37.468 10000 ---- ---- ---- ---- 76.533 -.935 77.468 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 -.001 .002 775 ---- ---- ---- ---- .002 .000 .002 800 ---- ---- ---- ---- .002 .000 .002 825 ---- ---- ---- ---- .002 -.001 .003 850 ---- ---- ---- ---- .003 .000 .003 875 ---- ---- ---- ---- .003 -.001 .004 900 ---- ---- ---- ---- .004 -.001 .005 925 ---- ---- ---- ---- .005 -.001 .006 950 ---- ---- ---- ---- .005 -.002 .007 975 ---- ---- ---- ---- .006 -.002 .008 1000 ---- ---- ---- ---- .007 -.002 .009 1025 ---- ---- ---- ---- .009 -.001 .010 1050 ---- ---- ---- ---- .010 -.002 .012 1075 ---- ---- ---- ---- .012 -.001 .013 1100 ---- ---- ---- ---- .013 -.002 .015 1125 ---- ---- ---- ---- .015 -.002 .017 1150 ---- ---- ---- ---- .017 -.003 .020 1175 ---- ---- ---- ---- .019 -.003 .022 1200 ---- ---- ---- ---- .022 -.003 .025 1225 ---- ---- ---- ---- .025 -.003 .028 1250 ---- ---- ---- ---- .028 -.003 .031 1275 ---- ---- ---- ---- .031 -.004 .035 1300 ---- ---- ---- ---- .035 -.004 .039 4 1325 ---- ---- ---- ---- .039 -.004 .043 1350 ---- ---- .047A .047A .043 -.005 .048 1375 ---- ---- .052A .052A .048 -.006 .054 1400 ---- ---- .057A .057A .054 -.006 .060 4 1425 ---- ---- .063A .063A .060 -.007 .067 1450 ---- ---- .070A .070A .066 -.008 .074 26 1475 ---- ---- .077A .077A .074 -.009 .083 4 1500 ---- ---- .085A .085A .082 -.011 .093 5 1525 ---- ---- .095A .095A .091 -.013 .104 1550 ---- ---- .104A .104A .101 -.015 .116 1575 ---- ---- .115A .115A .112 -.018 .130 1600 .132 .132 .128A .128A .124 -.021 2 .145 5 1625 ---- ---- .141A .141A .137 -.025 .162 1650 ---- ---- .156A .156A .152 -.029 .181 1 1675 ---- ---- .172A .172A .168 -.034 .202 2 1700 ---- ---- .190A .190A .186 -.039 9 .225 25 1725 ---- ---- .210A .210A .206 -.044 .250 1750 ---- ---- .232A .232A .229 -.049 .278 5 1775 ---- ---- .256A .256A .253 -.057 .310 1800 .277 .277 .277 .277 .280 -.064 1 .344 13 1825 ---- ---- .312A .312A .310 -.072 .382 1850 ---- ---- .345A .345A .342 -.081 .423 1875 ---- ---- .380A .380A .378 -.090 .468 1900 ---- ---- .419A .419A .418 -.100 9 .518 23 1925 ---- ---- .461A .461A .461 -.111 .572 1950 .510 .510 .503A .515B .508 -.123 30 .631 8 1975 ---- ---- .557A .557A .559 -.136 .695 28 2000 ---- ---- .612A .612A .615 -.149 .764 242 2025 ---- ---- .671A .671A .675 -.164 .839 50 2050 ---- ---- .736A .736A .741 -.179 .920 2075 ---- ---- .805A .805A .812 -.194 1.006 2100 ---- ---- .880A .880A .888 -.211 4 1.099 1 2125 ---- ---- .961A .961A .970 -.228 1.198 2150 ---- ---- 1.047A 1.047A 1.057 -.246 1.303 6 2175 ---- ---- 1.138A 1.138A 1.150 -.264 1.414 1 1 2200 ---- ---- 1.235A 1.235A 1.249 -.282 1.531 20 2225 ---- ---- 1.338A 1.338A 1.354 -.301 1.655 2250 ---- ---- 1.451A 1.451A 1.465 -.319 1.784 38 2275 ---- ---- 1.566A 1.566A 1.582 -.338 1.920 1 2300 ---- ---- 1.688A 1.688A 1.705 -.357 2 2.062 76 2325 1.885 1.885 1.815A 1.966B 1.833 -.376 1 2.209 5 2350 2.110 2.110 1.947A 1.947A 1.967 -.395 1 2.362 21 2375 ---- ---- 2.085A 2.085A 2.107 -.413 2.520 2400 ---- ---- 2.228A 2.228A 2.252 -.431 2.683 10 2425 ---- ---- 2.377A 2.377A 2.402 -.449 2.851 2450 ---- ---- 2.530A 2.530A 2.557 -.466 3.023 15 2475 ---- ---- 2.689A 2.689A 2.717 -.484 3.201 2500 ---- ---- 2.852A 2.852A 2.882 -.500 3.382 5 2525 ---- ---- 3.019A 3.019A 3.051 -.516 3.567 2550 ---- ---- 3.191A 3.191A 3.224 -.532 3.756 3 2575 ---- ---- 3.360A 3.360A 3.401 -.547 3.948 2600 ---- ---- 3.539A 3.539A 3.582 -.562 4.144 4 2625 ---- ---- 3.719A 3.719A 3.767 -.576 4.343 12 2650 ---- ---- 3.919A 3.919A 3.955 -.589 4.544 2675 ---- ---- 4.099A 4.099A 4.146 -.603 4.749 2700 ---- ---- 4.299A 4.299A 4.341 -.615 4.956 2725 ---- ---- 4.499A 4.499A 4.538 -.627 5.165 2750 ---- ---- 4.699A 4.699A 4.738 -.639 5.377 2775 ---- ---- 4.899A 4.899A 4.940 -.650 5.590 2800 ---- ---- 5.099A 5.099A 5.145 -.661 5.806 2825 ---- ---- 5.299A 5.299A 5.352 -.672 6.024 2850 ---- ---- 5.519A 5.519A 5.562 -.681 6.243 2875 ---- ---- 5.719A 5.719A 5.773 -.691 6.464 2900 ---- ---- 5.927A 5.927A 5.987 -.700 6.687 2925 ---- ---- 6.155A 6.155A 6.202 -.709 6.911 2950 ---- ---- 6.364A 6.364A 6.419 -.717 7.136 2975 ---- ---- 6.573A 6.573A 6.637 -.726 7.363 3000 ---- ---- 6.801A 6.801A 6.857 -.733 7.590 3025 ---- ---- 7.029A 7.029A 7.079 -.740 7.819 3050 ---- ---- 7.238A 7.238A 7.302 -.748 8.050 15 3075 ---- ---- 7.466A 7.466A 7.526 -.755 8.281 3100 ---- ---- 7.694A 7.694A 7.752 -.761 8.513 3125 ---- ---- 7.922A 7.922A 7.978 -.768 8.746 3150 ---- ---- 8.150A 8.150A 8.206 -.773 8.979 3175 ---- ---- 8.369A 8.369A 8.435 -.779 9.214 3200 ---- ---- 8.603A 8.603A 8.665 -.785 9.450 3225 ---- ---- 8.837A 8.837A 8.895 -.791 9.686 3250 ---- ---- 9.071A 9.071A 9.127 -.796 9.923 3275 ---- ---- 9.287A 9.287A 9.359 -.801 10.160 3300 ---- ---- 9.521A 9.521A 9.592 -.806 10.398 15 3325 ---- ---- 9.755A 9.755A 9.826 -.811 10.637 3350 ---- ---- 9.989A 9.989A 10.061 -.815 10.876 3375 ---- ---- 10.223A 10.223A 10.296 -.820 11.116 3400 ---- ---- 10.475A 10.475A 10.532 -.825 11.357 3425 ---- ---- 10.709A 10.709A 10.768 -.830 11.598 3450 ---- ---- 10.948A 10.948A 11.005 -.834 11.839 3475 ---- ---- 11.178A 11.178A 11.243 -.838 12.081 3500 ---- ---- 11.424A 11.424A 11.481 -.842 12.323 3525 ---- ---- 11.662A 11.662A 11.720 -.846 12.566 3550 ---- ---- 11.900A 11.900A 11.959 -.850 12.809 3575 ---- ---- 12.138A 12.138A 12.199 -.854 13.053 3600 ---- ---- 12.376A 12.376A 12.439 -.858 13.297 4 3625 ---- ---- 12.614A 12.614A 12.680 -.861 13.541 3650 ---- ---- 12.852A 12.852A 12.921 -.865 13.786 3675 ---- ---- 13.107A 13.107A 13.162 -.869 14.031 3700 ---- ---- 13.345A 13.345A 13.404 -.872 14.276 3725 ---- ---- 13.583A 13.583A 13.647 -.874 14.521 3750 ---- ---- 13.821A 13.821A 13.890 -.877 14.767 3775 ---- ---- 14.076A 14.076A 14.133 -.881 15.014 3800 ---- ---- 14.314A 14.314A 14.376 -.884 15.260 3825 ---- ---- 14.552A 14.552A 14.620 -.887 15.507 3850 ---- ---- 14.800A 14.800A 14.864 -.890 15.754 3875 ---- ---- 15.040A 15.040A 15.109 -.892 16.001 3900 ---- ---- 15.296A 15.296A 15.354 -.895 16.249 3925 ---- ---- 15.536A 15.536A 15.599 -.898 16.497 3950 ---- ---- 15.776A 15.776A 15.844 -.901 16.745 3975 ---- ---- 16.096A 16.096A 16.090 -.903 16.993 4000 ---- ---- ---- ---- 16.336 -.906 17.242 4025 ---- ---- ---- ---- 16.582 -.909 17.491 4050 ---- ---- ---- ---- 16.829 -.911 17.740 4075 ---- ---- ---- ---- 17.076 -.913 17.989 4100 ---- ---- ---- ---- 17.323 -.915 18.238 4500 ---- ---- ---- ---- 21.304 -.934 22.238 4700 ---- ---- ---- ---- 23.304 -.934 24.238 4900 ---- ---- ---- ---- 25.304 -.934 26.238 5000 ---- ---- ---- ---- 26.304 -.934 27.238 5500 ---- ---- ---- ---- 31.304 -.934 32.238 6000 ---- ---- ---- ---- 36.304 -.934 37.238 7000 ---- ---- ---- ---- 46.304 -.934 47.238 7500 ---- ---- ---- ---- 51.304 -.934 52.238 SO SEP24 Silver Option PUT 1200 ---- ---- ---- ---- .029 -.011 .040 1225 ---- ---- ---- ---- .032 -.013 .045 1250 ---- ---- ---- ---- .037 -.014 .051 1275 ---- ---- ---- ---- .041 -.016 .057 1300 ---- ---- ---- ---- .046 -.018 .064 1325 ---- ---- ---- ---- .052 -.020 .072 1350 ---- ---- ---- ---- .058 -.022 .080 1375 ---- ---- ---- ---- .065 -.024 .089 1400 ---- ---- ---- ---- .072 -.027 .099 1425 ---- ---- ---- ---- .080 -.030 .110 1450 ---- ---- ---- ---- .088 -.033 .121 1475 ---- ---- ---- ---- .098 -.036 .134 1500 ---- ---- ---- ---- .108 -.040 .148 1525 ---- ---- ---- ---- .119 -.044 .163 1550 ---- ---- ---- ---- .131 -.048 .179 1575 ---- ---- ---- ---- .144 -.053 .197 1600 ---- ---- ---- ---- .159 -.057 .216 1625 ---- ---- ---- ---- .175 -.062 .237 1650 ---- ---- ---- ---- .192 -.068 .260 1675 ---- ---- ---- ---- .211 -.074 .285 1700 ---- ---- ---- ---- .232 -.081 .313 1725 ---- ---- ---- ---- .255 -.088 .343 1750 ---- ---- ---- ---- .281 -.095 .376 1775 ---- ---- ---- ---- .309 -.103 .412 1800 ---- ---- ---- ---- .340 -.112 .452 1825 ---- ---- ---- ---- .374 -.121 .495 1850 ---- ---- ---- ---- .411 -.132 .543 1875 ---- ---- ---- ---- .452 -.142 .594 1900 ---- ---- ---- ---- .497 -.153 .650 1925 ---- ---- ---- ---- .545 -.165 .710 1950 ---- ---- ---- ---- .598 -.177 .775 1975 ---- ---- ---- ---- .655 -.190 .845 2000 ---- ---- ---- ---- .716 -.204 .920 2025 ---- ---- ---- ---- .783 -.217 1.000 2050 ---- ---- ---- ---- .854 -.231 1.085 2075 ---- ---- ---- ---- .931 -.245 1.176 2100 ---- ---- ---- ---- 1.012 -.260 1.272 2125 ---- ---- ---- ---- 1.099 -.275 1.374 2150 ---- ---- ---- ---- 1.191 -.291 1.482 2175 ---- ---- ---- ---- 1.289 -.306 1.595 2200 ---- ---- ---- ---- 1.392 -.321 1.713 2225 ---- ---- ---- ---- 1.500 -.337 1.837 2250 1.731 1.731 1.731 1.731 1.614 -.353 1 1.967 2275 1.828 1.828 1.828 1.828 1.733 -.369 1 2.102 2300 1.934 1.934 1.934 1.934 1.858 -.384 1 2.242 2325 2.048 2.048 2.048 2.048 1.988 -.399 1 2.387 2350 2.149 2.149 2.149 2.149 2.122 -.415 1 2.537 2375 ---- ---- ---- ---- 2.262 -.429 2.691 2400 ---- ---- ---- ---- 2.407 -.444 2.851 2425 ---- ---- ---- ---- 2.556 -.458 3.014 2450 ---- ---- ---- ---- 2.710 -.472 3.182 2475 ---- ---- ---- ---- 2.868 -.486 3.354 2500 ---- ---- ---- ---- 3.031 -.499 3.530 2525 ---- ---- ---- ---- 3.197 -.512 3.709 2550 ---- ---- ---- ---- 3.367 -.525 3.892 2575 ---- ---- ---- ---- 3.542 -.537 4.079 2600 ---- ---- ---- ---- 3.719 -.549 4.268 2625 ---- ---- ---- ---- 3.900 -.561 4.461 2650 ---- ---- ---- ---- 4.084 -.572 4.656 2675 ---- ---- ---- ---- 4.271 -.583 4.854 2700 ---- ---- ---- ---- 4.461 -.593 5.054 2725 ---- ---- ---- ---- 4.654 -.603 5.257 2750 ---- ---- ---- ---- 4.849 -.613 5.462 2775 ---- ---- ---- ---- 5.046 -.623 5.669 2800 ---- ---- ---- ---- 5.246 -.632 5.878 2825 ---- ---- ---- ---- 5.448 -.641 6.089 2850 ---- ---- ---- ---- 5.652 -.650 6.302 2875 ---- ---- ---- ---- 5.858 -.658 6.516 2900 ---- ---- ---- ---- 6.066 -.666 6.732 2925 ---- ---- ---- ---- 6.275 -.674 6.949 2950 ---- ---- ---- ---- 6.486 -.682 7.168 2975 ---- ---- ---- ---- 6.699 -.689 7.388 3000 ---- ---- ---- ---- 6.913 -.696 7.609 3025 ---- ---- ---- ---- 7.129 -.703 7.832 3050 ---- ---- ---- ---- 7.346 -.709 8.055 3075 ---- ---- ---- ---- 7.564 -.716 8.280 3100 ---- ---- ---- ---- 7.784 -.722 8.506 3125 ---- ---- ---- ---- 8.005 -.728 8.733 3150 ---- ---- ---- ---- 8.227 -.734 8.961 3175 ---- ---- ---- ---- 8.450 -.739 9.189 3200 ---- ---- ---- ---- 8.674 -.745 9.419 3225 ---- ---- ---- ---- 8.899 -.751 9.650 3250 ---- ---- ---- ---- 9.125 -.756 9.881 3275 ---- ---- ---- ---- 9.352 -.761 10.113 3300 ---- ---- ---- ---- 9.580 -.766 10.346 3325 ---- ---- ---- ---- 9.809 -.771 10.580 3350 ---- ---- ---- ---- 10.039 -.775 10.814 3375 ---- ---- ---- ---- 10.269 -.780 11.049 3400 ---- ---- ---- ---- 10.501 -.783 11.284 3425 ---- ---- ---- ---- 10.732 -.789 11.521 3450 ---- ---- ---- ---- 10.965 -.792 11.757 3475 ---- ---- ---- ---- 11.199 -.796 11.995 3500 ---- ---- ---- ---- 11.432 -.801 12.233 2 3525 ---- ---- ---- ---- 11.667 -.804 12.471 3550 ---- ---- ---- ---- 11.902 -.808 12.710 6 3575 ---- ---- ---- ---- 12.138 -.811 12.949 3600 ---- ---- ---- ---- 12.374 -.815 13.189 3625 ---- ---- ---- ---- 12.611 -.819 13.430 4000 ---- ---- ---- ---- 16.215 -.862 17.077 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .018 -.004 .022 750 ---- ---- ---- ---- .020 -.005 .025 775 ---- ---- ---- ---- .022 -.006 .028 800 ---- ---- ---- ---- .025 -.006 .031 825 ---- ---- ---- ---- .028 -.006 .034 850 ---- ---- ---- ---- .030 -.008 .038 875 ---- ---- ---- ---- .033 -.009 .042 900 ---- ---- ---- ---- .037 -.009 .046 925 ---- ---- ---- ---- .040 -.010 .050 950 ---- ---- ---- ---- .044 -.011 .055 975 ---- ---- ---- ---- .047 -.012 .059 1000 ---- ---- ---- ---- .051 -.013 .064 1025 ---- ---- ---- ---- .055 -.014 .069 1050 ---- ---- ---- ---- .060 -.015 .075 1075 ---- ---- ---- ---- .064 -.017 .081 1100 ---- ---- ---- ---- .069 -.017 .086 1125 ---- ---- ---- ---- .073 -.019 .092 1150 ---- ---- ---- ---- .078 -.021 .099 1175 ---- ---- ---- ---- .083 -.022 .105 1200 ---- ---- ---- ---- .089 -.023 .112 1225 ---- ---- ---- ---- .094 -.025 .119 1250 ---- ---- ---- ---- .100 -.026 .126 1275 ---- ---- ---- ---- .105 -.029 .134 1300 ---- ---- ---- ---- .111 -.031 .142 1325 ---- ---- ---- ---- .117 -.033 .150 1350 ---- ---- ---- ---- .123 -.035 .158 1375 ---- ---- ---- ---- .130 -.037 .167 1400 ---- ---- ---- ---- .136 -.039 .175 1425 ---- ---- ---- ---- .143 -.042 .185 1450 ---- ---- ---- ---- .150 -.044 .194 1475 ---- ---- ---- ---- .157 -.047 .204 1500 ---- ---- ---- ---- .165 -.050 .215 1525 ---- ---- ---- ---- .174 -.053 .227 1550 ---- ---- ---- ---- .184 -.056 .240 1575 ---- ---- ---- ---- .196 -.060 .256 1600 ---- ---- ---- ---- .210 -.064 .274 1 1625 ---- ---- ---- ---- .226 -.069 .295 1650 ---- ---- ---- ---- .246 -.074 .320 1675 ---- ---- ---- ---- .268 -.081 .349 1700 ---- ---- ---- ---- .294 -.088 .382 1725 ---- ---- ---- ---- .324 -.095 .419 1750 ---- ---- ---- ---- .357 -.103 .460 1775 ---- ---- ---- ---- .395 -.111 .506 1800 ---- ---- ---- ---- .436 -.121 .557 1825 ---- ---- ---- ---- .481 -.131 .612 1850 ---- ---- ---- ---- .531 -.140 .671 1875 ---- ---- ---- ---- .584 -.151 .735 1900 ---- ---- ---- ---- .642 -.161 .803 5 1925 ---- ---- ---- ---- .703 -.173 .876 1950 ---- ---- ---- ---- .767 -.185 .952 1975 ---- ---- ---- ---- .835 -.196 1.031 2000 ---- ---- ---- ---- .906 -.208 1.114 3 2025 ---- ---- ---- ---- .979 -.220 1.199 2050 ---- ---- ---- ---- 1.055 -.233 1.288 2075 ---- ---- ---- ---- 1.135 -.245 1.380 2100 ---- ---- ---- ---- 1.218 -.257 1.475 14 2125 ---- ---- ---- ---- 1.304 -.270 1.574 2150 ---- ---- ---- ---- 1.393 -.284 1.677 2175 ---- ---- ---- ---- 1.486 -.297 1.783 2200 ---- ---- ---- ---- 1.583 -.310 1.893 2225 ---- ---- ---- ---- 1.684 -.323 2.007 2250 ---- ---- ---- ---- 1.790 -.336 2.126 2275 ---- ---- ---- ---- 1.899 -.350 2.249 2300 ---- ---- ---- ---- 2.013 -.364 2.377 2325 ---- ---- ---- ---- 2.132 -.377 2.509 2350 ---- ---- ---- ---- 2.256 -.390 2.646 2375 ---- ---- ---- ---- 2.384 -.404 2.788 2400 ---- ---- ---- ---- 2.518 -.418 2.936 2425 ---- ---- ---- ---- 2.658 -.430 3.088 2450 ---- ---- ---- ---- 2.802 -.443 3.245 2475 ---- ---- ---- ---- 2.950 -.456 3.406 2500 ---- ---- ---- ---- 3.104 -.468 3.572 2525 ---- ---- ---- ---- 3.262 -.481 3.743 2550 ---- ---- ---- ---- 3.424 -.493 3.917 2575 ---- ---- ---- ---- 3.591 -.504 4.095 2600 ---- ---- ---- ---- 3.761 -.516 4.277 2625 ---- ---- ---- ---- 3.935 -.527 4.462 2650 ---- ---- ---- ---- 4.113 -.537 4.650 2675 ---- ---- ---- ---- 4.294 -.547 4.841 2700 ---- ---- ---- ---- 4.478 -.558 5.036 2725 ---- ---- ---- ---- 4.665 -.567 5.232 2750 ---- ---- ---- ---- 4.854 -.577 5.431 2775 ---- ---- ---- ---- 5.046 -.587 5.633 2800 ---- ---- ---- ---- 5.241 -.595 5.836 2825 ---- ---- ---- ---- 5.438 -.604 6.042 2850 ---- ---- ---- ---- 5.636 -.613 6.249 2875 ---- ---- ---- ---- 5.837 -.621 6.458 2900 ---- ---- ---- ---- 6.040 -.628 6.668 2925 ---- ---- ---- ---- 6.244 -.636 6.880 2950 ---- ---- ---- ---- 6.449 -.644 7.093 2975 ---- ---- ---- ---- 6.657 -.651 7.308 3000 ---- ---- ---- ---- 6.865 -.658 7.523 3025 ---- ---- ---- ---- 7.075 -.665 7.740 3050 ---- ---- ---- ---- 7.286 -.672 7.958 3075 ---- ---- ---- ---- 7.498 -.679 8.177 3100 ---- ---- ---- ---- 7.711 -.685 8.396 3125 ---- ---- ---- ---- 7.925 -.692 8.617 3150 ---- ---- ---- ---- 8.140 -.698 8.838 3175 ---- ---- ---- ---- 8.356 -.704 9.060 3200 ---- ---- ---- ---- 8.573 -.710 9.283 3225 ---- ---- ---- ---- 8.791 -.716 9.507 3250 ---- ---- ---- ---- 9.010 -.722 9.732 3275 ---- ---- ---- ---- 9.230 -.728 9.958 3300 ---- ---- ---- ---- 9.451 -.733 10.184 3325 ---- ---- ---- ---- 9.673 -.739 10.412 15 3350 ---- ---- ---- ---- 9.896 -.744 10.640 3375 ---- ---- ---- ---- 10.120 -.749 10.869 3400 ---- ---- ---- ---- 10.345 -.754 11.099 3425 ---- ---- ---- ---- 10.570 -.760 11.330 3450 ---- ---- ---- ---- 10.797 -.764 11.561 3475 ---- ---- ---- ---- 11.025 -.768 11.793 3500 ---- ---- ---- ---- 11.253 -.774 12.027 3525 ---- ---- ---- ---- 11.483 -.778 12.261 3550 ---- ---- ---- ---- 11.713 -.782 12.495 3575 ---- ---- ---- ---- 11.945 -.786 12.731 3600 ---- ---- ---- ---- 12.177 -.790 12.967 3625 ---- ---- ---- ---- 12.409 -.794 13.203 3650 ---- ---- ---- ---- 12.643 -.798 13.441 3675 ---- ---- ---- ---- 12.877 -.802 13.679 3700 ---- ---- ---- ---- 13.112 -.805 13.917 3725 ---- ---- ---- ---- 13.347 -.809 14.156 3750 ---- ---- ---- ---- 13.583 -.813 14.396 3775 ---- ---- ---- ---- 13.820 -.816 14.636 3800 ---- ---- ---- ---- 14.057 -.819 14.876 3825 ---- ---- ---- ---- 14.295 -.822 15.117 3850 ---- ---- ---- ---- 14.533 -.825 15.358 3875 ---- ---- ---- ---- 14.771 -.828 15.599 3900 ---- ---- ---- ---- 15.010 -.831 15.841 3925 ---- ---- ---- ---- 15.249 -.835 16.084 3950 ---- ---- ---- ---- 15.489 -.837 16.326 3975 ---- ---- ---- ---- 15.729 -.840 16.569 4000 ---- ---- ---- ---- 15.969 -.843 16.812 4025 ---- ---- ---- ---- 16.210 -.846 17.056 4050 ---- ---- ---- ---- 16.451 -.849 17.300 4075 ---- ---- ---- ---- 16.693 -.851 17.544 4100 ---- ---- ---- ---- 16.934 -.854 17.788 4500 ---- ---- ---- ---- 20.838 -.890 21.728 5000 ---- ---- ---- ---- 25.784 -.923 26.707 6000 ---- ---- ---- ---- 35.769 -.938 36.707 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .112 -.019 .131 950 ---- ---- ---- ---- .122 -.021 .143 975 ---- ---- ---- ---- .133 -.023 .156 1000 ---- ---- ---- ---- .144 -.025 .169 1025 ---- ---- ---- ---- .156 -.027 .183 1050 ---- ---- ---- ---- .168 -.030 .198 1075 ---- ---- ---- ---- .181 -.032 .213 1100 ---- ---- ---- ---- .195 -.034 .229 1125 ---- ---- ---- ---- .209 -.037 .246 1150 ---- ---- ---- ---- .224 -.039 .263 1175 ---- ---- ---- ---- .240 -.042 .282 1200 ---- ---- ---- ---- .256 -.044 .300 1225 ---- ---- ---- ---- .272 -.048 .320 1250 ---- ---- ---- ---- .290 -.050 .340 1275 ---- ---- ---- ---- .308 -.054 .362 1300 ---- ---- ---- ---- .326 -.058 .384 1325 ---- ---- ---- ---- .346 -.060 .406 1350 ---- ---- ---- ---- .366 -.064 .430 1375 ---- ---- ---- ---- .386 -.068 .454 1400 ---- ---- ---- ---- .408 -.072 .480 1425 ---- ---- ---- ---- .430 -.076 .506 1450 ---- ---- ---- ---- .453 -.080 .533 1475 ---- ---- ---- ---- .477 -.084 .561 1500 ---- ---- ---- ---- .501 -.089 .590 1525 ---- ---- ---- ---- .526 -.094 .620 1550 ---- ---- ---- ---- .553 -.098 .651 1575 ---- ---- ---- ---- .581 -.103 .684 1600 ---- ---- ---- ---- .610 -.108 .718 1625 ---- ---- ---- ---- .640 -.114 .754 1650 ---- ---- ---- ---- .672 -.119 .791 1675 ---- ---- ---- ---- .706 -.125 .831 1700 ---- ---- ---- ---- .742 -.131 .873 1725 ---- ---- ---- ---- .780 -.138 .918 1750 ---- ---- ---- ---- .820 -.145 .965 1775 ---- ---- ---- ---- .863 -.152 1.015 1800 ---- ---- ---- ---- .909 -.159 1.068 1825 ---- ---- ---- ---- .958 -.166 1.124 1850 ---- ---- ---- ---- 1.009 -.174 1.183 1875 ---- ---- ---- ---- 1.063 -.183 1.246 1900 ---- ---- ---- ---- 1.120 -.191 1.311 1925 ---- ---- ---- ---- 1.181 -.199 1.380 1950 ---- ---- ---- ---- 1.245 -.208 1.453 1975 ---- ---- ---- ---- 1.312 -.217 1.529 2000 ---- ---- ---- ---- 1.382 -.227 1.609 2025 ---- ---- ---- ---- 1.456 -.236 1.692 2050 ---- ---- ---- ---- 1.533 -.246 1.779 2075 ---- ---- ---- ---- 1.614 -.256 1.870 2100 ---- ---- ---- ---- 1.699 -.266 1.965 2125 ---- ---- ---- ---- 1.787 -.277 2.064 2150 ---- ---- ---- ---- 1.880 -.287 2.167 2175 ---- ---- ---- ---- 1.977 -.298 2.275 2200 ---- ---- ---- ---- 2.078 -.309 2.387 2225 ---- ---- ---- ---- 2.183 -.320 2.503 2250 ---- ---- ---- ---- 2.292 -.331 2.623 2275 ---- ---- ---- ---- 2.406 -.342 2.748 2300 ---- ---- ---- ---- 2.525 -.352 2.877 2325 ---- ---- ---- ---- 2.648 -.363 3.011 2350 ---- ---- ---- ---- 2.775 -.374 3.149 2375 ---- ---- ---- ---- 2.907 -.385 3.292 2400 ---- ---- ---- ---- 3.043 -.396 3.439 2425 ---- ---- ---- ---- 3.183 -.407 3.590 2450 ---- ---- ---- ---- 3.328 -.417 3.745 2475 ---- ---- ---- ---- 3.477 -.427 3.904 2500 ---- ---- ---- ---- 3.629 -.437 4.066 2525 ---- ---- ---- ---- 3.786 -.447 4.233 2550 ---- ---- ---- ---- 3.946 -.457 4.403 2575 ---- ---- ---- ---- 4.110 -.467 4.577 2600 ---- ---- ---- ---- 4.278 -.475 4.753 2625 ---- ---- ---- ---- 4.449 -.485 4.934 2650 ---- ---- ---- ---- 4.623 -.494 5.117 2675 ---- ---- ---- ---- 4.800 -.502 5.302 2700 ---- ---- ---- ---- 4.980 -.511 5.491 2725 ---- ---- ---- ---- 5.163 -.519 5.682 2750 ---- ---- ---- ---- 5.348 -.528 5.876 2775 ---- ---- ---- ---- 5.536 -.536 6.072 2800 ---- ---- ---- ---- 5.726 -.543 6.269 2825 ---- ---- ---- ---- 5.919 -.550 6.469 2850 ---- ---- ---- ---- 6.113 -.558 6.671 2875 ---- ---- ---- ---- 6.309 -.565 6.874 2900 ---- ---- ---- ---- 6.507 -.572 7.079 2925 ---- ---- ---- ---- 6.707 -.579 7.286 2950 ---- ---- ---- ---- 6.908 -.586 7.494 2975 ---- ---- ---- ---- 7.111 -.592 7.703 3000 ---- ---- ---- ---- 7.316 -.598 7.914 3025 ---- ---- ---- ---- 7.521 -.605 8.126 3050 ---- ---- ---- ---- 7.729 -.610 8.339 3075 ---- ---- ---- ---- 7.937 -.616 8.553 3100 ---- ---- ---- ---- 8.146 -.623 8.769 3125 ---- ---- ---- ---- 8.357 -.628 8.985 3150 ---- ---- ---- ---- 8.569 -.633 9.202 3175 ---- ---- ---- ---- 8.781 -.639 9.420 3200 ---- ---- ---- ---- 8.995 -.644 9.639 3225 ---- ---- ---- ---- 9.209 -.650 9.859 3250 ---- ---- ---- ---- 9.425 -.654 10.079 3275 ---- ---- ---- ---- 9.641 -.659 10.300 3300 ---- ---- ---- ---- 9.858 -.664 10.522 3325 ---- ---- ---- ---- 10.076 -.669 10.745 3350 ---- ---- ---- ---- 10.295 -.674 10.969 3375 ---- ---- ---- ---- 10.514 -.679 11.193 3400 ---- ---- ---- ---- 10.735 -.682 11.417 3425 ---- ---- ---- ---- 10.955 -.688 11.643 3450 ---- ---- ---- ---- 11.177 -.692 11.869 3475 ---- ---- ---- ---- 11.399 -.696 12.095 3500 ---- ---- ---- ---- 11.622 -.700 12.322 3525 ---- ---- ---- ---- 11.846 -.704 12.550 3550 ---- ---- ---- ---- 12.070 -.708 12.778 3575 ---- ---- ---- ---- 12.295 -.712 13.007 3600 ---- ---- ---- ---- 12.520 -.717 13.237 3625 ---- ---- ---- ---- 12.746 -.721 13.467 3650 ---- ---- ---- ---- 12.973 -.724 13.697 3675 ---- ---- ---- ---- 13.201 -.727 13.928 3700 ---- ---- ---- ---- 13.429 -.731 14.160 3725 ---- ---- ---- ---- 13.657 -.735 14.392 3750 ---- ---- ---- ---- 13.887 -.738 14.625 3775 ---- ---- ---- ---- 14.116 -.742 14.858 3800 ---- ---- ---- ---- 14.347 -.745 15.092 3825 ---- ---- ---- ---- 14.577 -.749 15.326 3850 ---- ---- ---- ---- 14.809 -.752 15.561 3875 ---- ---- ---- ---- 15.041 -.755 15.796 3900 ---- ---- ---- ---- 15.273 -.758 16.031 3925 ---- ---- ---- ---- 15.506 -.761 16.267 3950 ---- ---- ---- ---- 15.739 -.764 16.503 3975 ---- ---- ---- ---- 15.973 -.767 16.740 4000 ---- ---- ---- ---- 16.207 -.770 16.977 4025 ---- ---- ---- ---- 16.441 -.774 17.215 4050 ---- ---- ---- ---- 16.676 -.776 17.452 4075 ---- ---- ---- ---- 16.912 -.778 17.690 4100 ---- ---- ---- ---- 17.147 -.782 17.929 4125 ---- ---- ---- ---- 17.384 -.784 18.168 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .189 -.027 .216 950 ---- ---- ---- ---- .204 -.029 .233 975 ---- ---- ---- ---- .219 -.032 .251 1000 ---- ---- ---- ---- .235 -.034 .269 1025 ---- ---- ---- ---- .252 -.036 .288 1050 ---- ---- ---- ---- .269 -.038 .307 1075 ---- ---- ---- ---- .286 -.042 .328 1100 ---- ---- ---- ---- .305 -.043 .348 1125 ---- ---- ---- ---- .324 -.046 .370 1150 ---- ---- ---- ---- .343 -.049 .392 1175 ---- ---- ---- ---- .363 -.053 .416 1200 ---- ---- ---- ---- .384 -.055 .439 1225 ---- ---- ---- ---- .405 -.059 .464 1250 ---- ---- ---- ---- .427 -.062 .489 1275 ---- ---- ---- ---- .450 -.065 .515 1300 ---- ---- ---- ---- .473 -.069 .542 1325 ---- ---- ---- ---- .497 -.072 .569 1350 ---- ---- ---- ---- .521 -.076 .597 1375 ---- ---- ---- ---- .546 -.080 .626 1400 ---- ---- ---- ---- .572 -.084 .656 1425 ---- ---- ---- ---- .599 -.087 .686 1450 ---- ---- ---- ---- .626 -.091 .717 1475 ---- ---- ---- ---- .653 -.096 .749 1500 ---- ---- ---- ---- .682 -.100 .782 1525 ---- ---- ---- ---- .711 -.105 .816 1550 ---- ---- ---- ---- .742 -.109 .851 1575 ---- ---- ---- ---- .773 -.115 .888 1600 ---- ---- ---- ---- .806 -.120 .926 1625 ---- ---- ---- ---- .840 -.125 .965 1650 ---- ---- ---- ---- .876 -.131 1.007 1675 ---- ---- ---- ---- .914 -.136 1.050 1700 ---- ---- ---- ---- .954 -.142 1.096 1725 ---- ---- ---- ---- .996 -.148 1.144 1750 ---- ---- ---- ---- 1.040 -.155 1.195 1775 ---- ---- ---- ---- 1.087 -.161 1.248 1800 ---- ---- ---- ---- 1.137 -.168 1.305 1825 ---- ---- ---- ---- 1.189 -.175 1.364 1850 ---- ---- ---- ---- 1.245 -.182 1.427 1875 ---- ---- ---- ---- 1.303 -.190 1.493 1900 ---- ---- ---- ---- 1.364 -.198 1.562 1925 ---- ---- ---- ---- 1.428 -.206 1.634 1950 ---- ---- ---- ---- 1.496 -.213 1.709 1975 ---- ---- ---- ---- 1.566 -.222 1.788 2000 ---- ---- ---- ---- 1.640 -.231 1.871 2025 ---- ---- ---- ---- 1.717 -.240 1.957 2050 ---- ---- ---- ---- 1.798 -.248 2.046 2075 ---- ---- ---- ---- 1.882 -.257 2.139 2100 ---- ---- ---- ---- 1.969 -.267 2.236 2125 ---- ---- ---- ---- 2.061 -.276 2.337 2150 ---- ---- ---- ---- 2.156 -.285 2.441 2175 ---- ---- ---- ---- 2.255 -.295 2.550 2200 ---- ---- ---- ---- 2.358 -.305 2.663 2225 ---- ---- ---- ---- 2.465 -.315 2.780 2250 ---- ---- ---- ---- 2.577 -.324 2.901 2275 ---- ---- ---- ---- 2.692 -.334 3.026 2300 ---- ---- ---- ---- 2.813 -.343 3.156 2325 ---- ---- ---- ---- 2.937 -.353 3.290 2350 ---- ---- ---- ---- 3.066 -.362 3.428 2375 ---- ---- ---- ---- 3.198 -.373 3.571 2400 ---- ---- ---- ---- 3.335 -.382 3.717 2425 ---- ---- ---- ---- 3.477 -.391 3.868 2450 ---- ---- ---- ---- 3.622 -.401 4.023 2475 ---- ---- ---- ---- 3.771 -.410 4.181 2500 ---- ---- ---- ---- 3.924 -.419 4.343 2525 ---- ---- ---- ---- 4.080 -.429 4.509 2550 ---- ---- ---- ---- 4.241 -.437 4.678 2575 ---- ---- ---- ---- 4.405 -.445 4.850 2600 ---- ---- ---- ---- 4.572 -.454 5.026 2625 ---- ---- ---- ---- 4.743 -.462 5.205 2650 ---- ---- ---- ---- 4.917 -.470 5.387 2675 ---- ---- ---- ---- 5.093 -.478 5.571 2700 ---- ---- ---- ---- 5.273 -.486 5.759 2725 ---- ---- ---- ---- 5.455 -.493 5.948 2750 ---- ---- ---- ---- 5.640 -.500 6.140 2775 ---- ---- ---- ---- 5.827 -.508 6.335 2800 ---- ---- ---- ---- 6.016 -.515 6.531 2825 ---- ---- ---- ---- 6.208 -.521 6.729 2850 ---- ---- ---- ---- 6.401 -.528 6.929 2875 ---- ---- ---- ---- 6.596 -.535 7.131 2900 ---- ---- ---- ---- 6.793 -.541 7.334 2925 ---- ---- ---- ---- 6.991 -.548 7.539 2950 ---- ---- ---- ---- 7.191 -.554 7.745 2975 ---- ---- ---- ---- 7.393 -.559 7.952 3000 ---- ---- ---- ---- 7.596 -.565 8.161 3025 ---- ---- ---- ---- 7.800 -.571 8.371 3050 ---- ---- ---- ---- 8.006 -.576 8.582 3075 ---- ---- ---- ---- 8.212 -.582 8.794 3100 ---- ---- ---- ---- 8.420 -.587 9.007 3125 ---- ---- ---- ---- 8.629 -.592 9.221 3150 ---- ---- ---- ---- 8.839 -.597 9.436 3175 ---- ---- ---- ---- 9.049 -.603 9.652 3200 ---- ---- ---- ---- 9.261 -.607 9.868 3225 ---- ---- ---- ---- 9.473 -.613 10.086 3250 ---- ---- ---- ---- 9.687 -.617 10.304 3275 ---- ---- ---- ---- 9.901 -.622 10.523 3300 ---- ---- ---- ---- 10.116 -.626 10.742 3325 ---- ---- ---- ---- 10.332 -.631 10.963 3350 ---- ---- ---- ---- 10.548 -.635 11.183 3375 ---- ---- ---- ---- 10.765 -.640 11.405 3400 ---- ---- ---- ---- 10.983 -.644 11.627 3425 ---- ---- ---- ---- 11.202 -.648 11.850 3450 ---- ---- ---- ---- 11.421 -.652 12.073 3475 ---- ---- ---- ---- 11.641 -.656 12.297 3500 ---- ---- ---- ---- 11.861 -.660 12.521 3525 ---- ---- ---- ---- 12.082 -.664 12.746 3550 ---- ---- ---- ---- 12.304 -.668 12.972 3575 ---- ---- ---- ---- 12.526 -.672 13.198 3600 ---- ---- ---- ---- 12.749 -.676 13.425 3625 ---- ---- ---- ---- 12.973 -.679 13.652 3650 ---- ---- ---- ---- 13.197 -.683 13.880 3675 ---- ---- ---- ---- 13.422 -.687 14.109 3700 ---- ---- ---- ---- 13.648 -.690 14.338 3725 ---- ---- ---- ---- 13.874 -.693 14.567 3750 ---- ---- ---- ---- 14.101 -.696 14.797 3775 ---- ---- ---- ---- 14.328 -.700 15.028 3800 ---- ---- ---- ---- 14.556 -.703 15.259 3825 ---- ---- ---- ---- 14.784 -.707 15.491 3850 ---- ---- ---- ---- 15.013 -.710 15.723 3875 ---- ---- ---- ---- 15.242 -.713 15.955 3900 ---- ---- ---- ---- 15.472 -.716 16.188 3925 ---- ---- ---- ---- 15.703 -.718 16.421 3950 ---- ---- ---- ---- 15.933 -.722 16.655 3975 ---- ---- ---- ---- 16.165 -.724 16.889 4000 ---- ---- ---- ---- 16.396 -.728 17.124 4025 ---- ---- ---- ---- 16.629 -.730 17.359 4050 ---- ---- ---- ---- 16.861 -.733 17.594 4075 ---- ---- ---- ---- 17.094 -.736 17.830 4100 ---- ---- ---- ---- 17.328 -.738 18.066 4125 ---- ---- ---- ---- 17.562 -.740 18.302 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .426 -.046 .472 1050 ---- ---- ---- ---- .450 -.048 .498 1075 ---- ---- ---- ---- .474 -.051 .525 1100 ---- ---- ---- ---- .499 -.054 .553 1125 ---- ---- ---- ---- .525 -.056 .581 1150 ---- ---- ---- ---- .551 -.059 .610 1175 ---- ---- ---- ---- .577 -.062 .639 1200 ---- ---- ---- ---- .604 -.065 .669 1225 ---- ---- ---- ---- .631 -.068 .699 1250 ---- ---- ---- ---- .659 -.071 .730 1275 ---- ---- ---- ---- .688 -.074 .762 1300 ---- ---- ---- ---- .717 -.077 .794 1325 ---- ---- ---- ---- .746 -.081 .827 1350 ---- ---- ---- ---- .776 -.085 .861 1375 ---- ---- ---- ---- .806 -.089 .895 1400 ---- ---- ---- ---- .837 -.092 .929 1425 ---- ---- ---- ---- .869 -.095 .964 1450 ---- ---- ---- ---- .900 -.100 1.000 1475 ---- ---- ---- ---- .933 -.103 1.036 1500 ---- ---- ---- ---- .966 -.107 1.073 1525 ---- ---- ---- ---- .999 -.112 1.111 1550 ---- ---- ---- ---- 1.033 -.116 1.149 1575 ---- ---- ---- ---- 1.067 -.121 1.188 1600 ---- ---- ---- ---- 1.102 -.125 1.227 1625 ---- ---- ---- ---- 1.138 -.130 1.268 1650 ---- ---- ---- ---- 1.175 -.134 1.309 1675 ---- ---- ---- ---- 1.213 -.139 1.352 1700 ---- ---- ---- ---- 1.252 -.144 1.396 1725 ---- ---- ---- ---- 1.292 -.150 1.442 1750 ---- ---- ---- ---- 1.335 -.154 1.489 1775 ---- ---- ---- ---- 1.379 -.160 1.539 1800 ---- ---- ---- ---- 1.425 -.166 1.591 1825 ---- ---- ---- ---- 1.474 -.171 1.645 1850 ---- ---- ---- ---- 1.525 -.177 1.702 1875 ---- ---- ---- ---- 1.579 -.183 1.762 1900 ---- ---- ---- ---- 1.635 -.190 1.825 1925 ---- ---- ---- ---- 1.695 -.196 1.891 1950 ---- ---- ---- ---- 1.757 -.203 1.960 1975 ---- ---- ---- ---- 1.822 -.211 2.033 2000 ---- ---- ---- ---- 1.891 -.217 2.108 2025 ---- ---- ---- ---- 1.962 -.225 2.187 2050 ---- ---- ---- ---- 2.037 -.231 2.268 2075 ---- ---- ---- ---- 2.114 -.240 2.354 2100 ---- ---- ---- ---- 2.195 -.247 2.442 2125 ---- ---- ---- ---- 2.279 -.255 2.534 2150 ---- ---- ---- ---- 2.366 -.263 2.629 2175 ---- ---- ---- ---- 2.457 -.270 2.727 2200 ---- ---- ---- ---- 2.551 -.278 2.829 2225 ---- ---- ---- ---- 2.648 -.287 2.935 2250 ---- ---- ---- ---- 2.750 -.295 3.045 2275 ---- ---- ---- ---- 2.855 -.303 3.158 2300 ---- ---- ---- ---- 2.964 -.312 3.276 2325 ---- ---- ---- ---- 3.077 -.320 3.397 2350 ---- ---- ---- ---- 3.194 -.328 3.522 2375 ---- ---- ---- ---- 3.315 -.337 3.652 2400 ---- ---- ---- ---- 3.441 -.345 3.786 2425 ---- ---- ---- ---- 3.570 -.353 3.923 2450 ---- ---- ---- ---- 3.704 -.361 4.065 2475 ---- ---- ---- ---- 3.841 -.370 4.211 2500 ---- ---- ---- ---- 3.983 -.378 4.361 2525 ---- ---- ---- ---- 4.129 -.386 4.515 2550 ---- ---- ---- ---- 4.278 -.394 4.672 2575 ---- ---- ---- ---- 4.431 -.402 4.833 2600 ---- ---- ---- ---- 4.588 -.410 4.998 2625 ---- ---- ---- ---- 4.749 -.417 5.166 2650 ---- ---- ---- ---- 4.913 -.424 5.337 2675 ---- ---- ---- ---- 5.080 -.432 5.512 2700 ---- ---- ---- ---- 5.251 -.439 5.690 2725 ---- ---- ---- ---- 5.425 -.446 5.871 2750 ---- ---- ---- ---- 5.602 -.452 6.054 2775 ---- ---- ---- ---- 5.781 -.460 6.241 2800 ---- ---- ---- ---- 5.964 -.466 6.430 2825 ---- ---- ---- ---- 6.148 -.473 6.621 2850 ---- ---- ---- ---- 6.336 -.478 6.814 2875 ---- ---- ---- ---- 6.525 -.485 7.010 2900 ---- ---- ---- ---- 6.716 -.491 7.207 2925 ---- ---- ---- ---- 6.910 -.496 7.406 2950 ---- ---- ---- ---- 7.105 -.502 7.607 2975 ---- ---- ---- ---- 7.301 -.508 7.809 3000 ---- ---- ---- ---- 7.500 -.513 8.013 3025 ---- ---- ---- ---- 7.700 -.518 8.218 3050 ---- ---- ---- ---- 7.901 -.524 8.425 3075 ---- ---- ---- ---- 8.104 -.528 8.632 3100 ---- ---- ---- ---- 8.307 -.534 8.841 3125 ---- ---- ---- ---- 8.512 -.539 9.051 3150 ---- ---- ---- ---- 8.719 -.543 9.262 3175 ---- ---- ---- ---- 8.926 -.548 9.474 3200 ---- ---- ---- ---- 9.134 -.553 9.687 3225 ---- ---- ---- ---- 9.343 -.557 9.900 3250 ---- ---- ---- ---- 9.553 -.562 10.115 3275 ---- ---- ---- ---- 9.764 -.566 10.330 3300 ---- ---- ---- ---- 9.975 -.571 10.546 3325 ---- ---- ---- ---- 10.188 -.574 10.762 3350 ---- ---- ---- ---- 10.401 -.579 10.980 3375 ---- ---- ---- ---- 10.615 -.583 11.198 3400 ---- ---- ---- ---- 10.829 -.587 11.416 3425 ---- ---- ---- ---- 11.044 -.591 11.635 3450 ---- ---- ---- ---- 11.260 -.595 11.855 3475 ---- ---- ---- ---- 11.476 -.599 12.075 3500 ---- ---- ---- ---- 11.693 -.603 12.296 3525 ---- ---- ---- ---- 11.911 -.606 12.517 3550 ---- ---- ---- ---- 12.129 -.610 12.739 3575 ---- ---- ---- ---- 12.347 -.614 12.961 3600 ---- ---- ---- ---- 12.567 -.617 13.184 3625 ---- ---- ---- ---- 12.787 -.620 13.407 3650 ---- ---- ---- ---- 13.007 -.624 13.631 3675 ---- ---- ---- ---- 13.228 -.628 13.856 3700 ---- ---- ---- ---- 13.450 -.630 14.080 3725 ---- ---- ---- ---- 13.672 -.634 14.306 3750 ---- ---- ---- ---- 13.895 -.637 14.532 3775 ---- ---- ---- ---- 14.118 -.641 14.759 3800 ---- ---- ---- ---- 14.342 -.644 14.986 3825 ---- ---- ---- ---- 14.567 -.647 15.214 3850 ---- ---- ---- ---- 14.792 -.650 15.442 3875 ---- ---- ---- ---- 15.018 -.652 15.670 3900 ---- ---- ---- ---- 15.244 -.656 15.900 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .542 -.051 .593 1050 ---- ---- ---- ---- .570 -.053 .623 1075 ---- ---- ---- ---- .598 -.056 .654 1100 ---- ---- ---- ---- .626 -.059 .685 1125 ---- ---- ---- ---- .655 -.062 .717 1150 ---- ---- ---- ---- .684 -.065 .749 1175 ---- ---- ---- ---- .714 -.068 .782 1200 ---- ---- ---- ---- .744 -.071 .815 1225 ---- ---- ---- ---- .775 -.074 .849 1250 ---- ---- ---- ---- .806 -.077 .883 1275 ---- ---- ---- ---- .837 -.081 .918 1300 ---- ---- ---- ---- .869 -.084 .953 1325 ---- ---- ---- ---- .902 -.087 .989 1350 ---- ---- ---- ---- .934 -.091 1.025 1375 ---- ---- ---- ---- .968 -.094 1.062 1400 ---- ---- ---- ---- 1.001 -.098 1.099 1425 ---- ---- ---- ---- 1.035 -.101 1.136 1450 ---- ---- ---- ---- 1.069 -.106 1.175 1475 ---- ---- ---- ---- 1.104 -.109 1.213 1500 ---- ---- ---- ---- 1.139 -.113 1.252 1525 ---- ---- ---- ---- 1.175 -.117 1.292 1550 ---- ---- ---- ---- 1.211 -.121 1.332 1575 ---- ---- ---- ---- 1.247 -.126 1.373 1600 ---- ---- ---- ---- 1.284 -.130 1.414 1625 ---- ---- ---- ---- 1.322 -.134 1.456 1650 ---- ---- ---- ---- 1.360 -.139 1.499 1675 ---- ---- ---- ---- 1.400 -.144 1.544 1700 ---- ---- ---- ---- 1.441 -.148 1.589 1725 ---- ---- ---- ---- 1.483 -.153 1.636 1750 ---- ---- ---- ---- 1.527 -.158 1.685 1775 ---- ---- ---- ---- 1.572 -.164 1.736 1800 ---- ---- ---- ---- 1.620 -.169 1.789 1825 ---- ---- ---- ---- 1.670 -.175 1.845 1850 ---- ---- ---- ---- 1.723 -.180 1.903 1875 ---- ---- ---- ---- 1.779 -.186 1.965 1900 ---- ---- ---- ---- 1.837 -.192 2.029 1925 ---- ---- ---- ---- 1.898 -.198 2.096 1950 ---- ---- ---- ---- 1.962 -.204 2.166 1975 ---- ---- ---- ---- 2.029 -.211 2.240 2000 ---- ---- ---- ---- 2.098 -.218 2.316 2025 ---- ---- ---- ---- 2.171 -.225 2.396 2050 ---- ---- ---- ---- 2.247 -.232 2.479 2075 ---- ---- ---- ---- 2.326 -.239 2.565 2100 ---- ---- ---- ---- 2.408 -.246 2.654 2125 ---- ---- ---- ---- 2.493 -.253 2.746 2150 ---- ---- ---- ---- 2.582 -.260 2.842 2175 ---- ---- ---- ---- 2.674 -.267 2.941 2200 ---- ---- ---- ---- 2.769 -.275 3.044 2225 ---- ---- ---- ---- 2.867 -.283 3.150 2250 ---- ---- ---- ---- 2.970 -.290 3.260 2275 ---- ---- ---- ---- 3.076 -.298 3.374 2300 ---- ---- ---- ---- 3.186 -.305 3.491 2325 ---- ---- ---- ---- 3.299 -.314 3.613 2350 ---- ---- ---- ---- 3.417 -.321 3.738 2375 ---- ---- ---- ---- 3.539 -.329 3.868 2400 ---- ---- ---- ---- 3.665 -.337 4.002 2425 ---- ---- ---- ---- 3.795 -.345 4.140 2450 ---- ---- ---- ---- 3.929 -.352 4.281 2475 ---- ---- ---- ---- 4.067 -.360 4.427 2500 ---- ---- ---- ---- 4.210 -.367 4.577 2525 ---- ---- ---- ---- 4.356 -.374 4.730 2550 ---- ---- ---- ---- 4.505 -.383 4.888 2575 ---- ---- ---- ---- 4.659 -.389 5.048 2600 ---- ---- ---- ---- 4.816 -.397 5.213 2625 ---- ---- ---- ---- 4.977 -.404 5.381 2650 ---- ---- ---- ---- 5.142 -.410 5.552 2675 ---- ---- ---- ---- 5.309 -.417 5.726 2700 ---- ---- ---- ---- 5.480 -.424 5.904 2725 ---- ---- ---- ---- 5.654 -.431 6.085 2750 ---- ---- ---- ---- 5.831 -.437 6.268 2775 ---- ---- ---- ---- 6.011 -.443 6.454 2800 ---- ---- ---- ---- 6.193 -.450 6.643 2825 ---- ---- ---- ---- 6.378 -.455 6.833 2850 ---- ---- ---- ---- 6.566 -.460 7.026 2875 ---- ---- ---- ---- 6.755 -.467 7.222 2900 ---- ---- ---- ---- 6.946 -.473 7.419 2925 ---- ---- ---- ---- 7.140 -.477 7.617 2950 ---- ---- ---- ---- 7.335 -.483 7.818 2975 ---- ---- ---- ---- 7.532 -.488 8.020 3000 ---- ---- ---- ---- 7.730 -.493 8.223 3025 ---- ---- ---- ---- 7.930 -.498 8.428 3050 ---- ---- ---- ---- 8.131 -.503 8.634 3075 ---- ---- ---- ---- 8.333 -.508 8.841 3100 ---- ---- ---- ---- 8.537 -.512 9.049 3125 ---- ---- ---- ---- 8.741 -.518 9.259 3150 ---- ---- ---- ---- 8.947 -.522 9.469 3175 ---- ---- ---- ---- 9.154 -.526 9.680 3200 ---- ---- ---- ---- 9.362 -.531 9.893 3225 ---- ---- ---- ---- 9.571 -.534 10.105 3250 ---- ---- ---- ---- 9.780 -.539 10.319 3275 ---- ---- ---- ---- 9.991 -.543 10.534 3300 ---- ---- ---- ---- 10.202 -.547 10.749 3325 ---- ---- ---- ---- 10.413 -.552 10.965 3350 ---- ---- ---- ---- 10.626 -.555 11.181 3375 ---- ---- ---- ---- 10.839 -.559 11.398 3400 ---- ---- ---- ---- 11.053 -.563 11.616 3425 ---- ---- ---- ---- 11.267 -.567 11.834 3450 ---- ---- ---- ---- 11.482 -.571 12.053 3475 ---- ---- ---- ---- 11.698 -.574 12.272 3500 ---- ---- ---- ---- 11.914 -.578 12.492 3525 ---- ---- ---- ---- 12.131 -.581 12.712 3550 ---- ---- ---- ---- 12.348 -.585 12.933 3575 ---- ---- ---- ---- 12.566 -.588 13.154 3600 ---- ---- ---- ---- 12.784 -.592 13.376 3625 ---- ---- ---- ---- 13.003 -.595 13.598 3650 ---- ---- ---- ---- 13.223 -.598 13.821 3675 ---- ---- ---- ---- 13.443 -.601 14.044 3700 ---- ---- ---- ---- 13.664 -.604 14.268 3725 ---- ---- ---- ---- 13.885 -.608 14.493 3750 ---- ---- ---- ---- 14.107 -.611 14.718 3775 ---- ---- ---- ---- 14.330 -.613 14.943 3800 ---- ---- ---- ---- 14.553 -.616 15.169 3825 ---- ---- ---- ---- 14.776 -.620 15.396 3850 ---- ---- ---- ---- 15.001 -.622 15.623 3875 ---- ---- ---- ---- 15.225 -.626 15.851 3900 ---- ---- ---- ---- 15.451 -.628 16.079 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .705 -.057 .762 1050 ---- ---- ---- ---- .737 -.060 .797 1075 ---- ---- ---- ---- .770 -.062 .832 1100 ---- ---- ---- ---- .802 -.065 .867 1125 ---- ---- ---- ---- .835 -.068 .903 1150 ---- ---- ---- ---- .869 -.071 .940 1175 ---- ---- ---- ---- .903 -.074 .977 1200 ---- ---- ---- ---- .937 -.077 1.014 1225 ---- ---- ---- ---- .971 -.080 1.051 1250 ---- ---- ---- ---- 1.006 -.083 1.089 1275 ---- ---- ---- ---- 1.041 -.087 1.128 1300 ---- ---- ---- ---- 1.077 -.090 1.167 1325 ---- ---- ---- ---- 1.113 -.093 1.206 1350 ---- ---- ---- ---- 1.149 -.096 1.245 1375 ---- ---- ---- ---- 1.185 -.100 1.285 1400 ---- ---- ---- ---- 1.222 -.103 1.325 1425 ---- ---- ---- ---- 1.259 -.107 1.366 1450 ---- ---- ---- ---- 1.296 -.111 1.407 1475 ---- ---- ---- ---- 1.333 -.115 1.448 1500 ---- ---- ---- ---- 1.371 -.119 1.490 1525 ---- ---- ---- ---- 1.409 -.123 1.532 1550 ---- ---- ---- ---- 1.447 -.127 1.574 1575 ---- ---- ---- ---- 1.486 -.131 1.617 1600 ---- ---- ---- ---- 1.525 -.135 1.660 1625 ---- ---- ---- ---- 1.565 -.139 1.704 1650 ---- ---- ---- ---- 1.605 -.143 1.748 1675 ---- ---- ---- ---- 1.646 -.148 1.794 1700 ---- ---- ---- ---- 1.689 -.152 1.841 1725 ---- ---- ---- ---- 1.733 -.157 1.890 1750 ---- ---- ---- ---- 1.778 -.162 1.940 1775 ---- ---- ---- ---- 1.826 -.167 1.993 1800 ---- ---- ---- ---- 1.875 -.172 2.047 1825 ---- ---- ---- ---- 1.927 -.177 2.104 1850 ---- ---- ---- ---- 1.981 -.183 2.164 1875 ---- ---- ---- ---- 2.038 -.189 2.227 1900 ---- ---- ---- ---- 2.098 -.194 2.292 1925 ---- ---- ---- ---- 2.161 -.200 2.361 1950 ---- ---- ---- ---- 2.227 -.205 2.432 1975 ---- ---- ---- ---- 2.295 -.212 2.507 2000 ---- ---- ---- ---- 2.367 -.218 2.585 2025 ---- ---- ---- ---- 2.441 -.224 2.665 2050 ---- ---- ---- ---- 2.519 -.230 2.749 2075 ---- ---- ---- ---- 2.599 -.237 2.836 2100 ---- ---- ---- ---- 2.683 -.244 2.927 2125 ---- ---- ---- ---- 2.770 -.250 3.020 2150 ---- ---- ---- ---- 2.859 -.257 3.116 2175 ---- ---- ---- ---- 2.952 -.264 3.216 2200 ---- ---- ---- ---- 3.049 -.270 3.319 2225 ---- ---- ---- ---- 3.149 -.277 3.426 2250 ---- ---- ---- ---- 3.252 -.285 3.537 2275 ---- ---- ---- ---- 3.359 -.292 3.651 2300 ---- ---- ---- ---- 3.470 -.299 3.769 2325 ---- ---- ---- ---- 3.585 -.306 3.891 2350 ---- ---- ---- ---- 3.703 -.314 4.017 2375 ---- ---- ---- ---- 3.826 -.320 4.146 2400 ---- ---- ---- ---- 3.953 -.327 4.280 2425 ---- ---- ---- ---- 4.084 -.334 4.418 2450 ---- ---- ---- ---- 4.219 -.341 4.560 2475 ---- ---- ---- ---- 4.358 -.348 4.706 2500 ---- ---- ---- ---- 4.501 -.355 4.856 2525 ---- ---- ---- ---- 4.648 -.362 5.010 2550 ---- ---- ---- ---- 4.798 -.369 5.167 2575 ---- ---- ---- ---- 4.952 -.376 5.328 2600 ---- ---- ---- ---- 5.110 -.382 5.492 2625 ---- ---- ---- ---- 5.272 -.388 5.660 2650 ---- ---- ---- ---- 5.437 -.395 5.832 2675 ---- ---- ---- ---- 5.605 -.401 6.006 2700 ---- ---- ---- ---- 5.777 -.407 6.184 2725 ---- ---- ---- ---- 5.951 -.413 6.364 2750 ---- ---- ---- ---- 6.129 -.419 6.548 2775 ---- ---- ---- ---- 6.309 -.425 6.734 2800 ---- ---- ---- ---- 6.492 -.430 6.922 2825 ---- ---- ---- ---- 6.678 -.435 7.113 2850 ---- ---- ---- ---- 6.865 -.441 7.306 2875 ---- ---- ---- ---- 7.055 -.447 7.502 2900 ---- ---- ---- ---- 7.247 -.452 7.699 2925 ---- ---- ---- ---- 7.441 -.456 7.897 2950 ---- ---- ---- ---- 7.636 -.462 8.098 2975 ---- ---- ---- ---- 7.833 -.466 8.299 3000 ---- ---- ---- ---- 8.032 -.471 8.503 3025 ---- ---- ---- ---- 8.232 -.475 8.707 3050 ---- ---- ---- ---- 8.433 -.480 8.913 3075 ---- ---- ---- ---- 8.636 -.484 9.120 3100 ---- ---- ---- ---- 8.840 -.488 9.328 3125 ---- ---- ---- ---- 9.044 -.493 9.537 3150 ---- ---- ---- ---- 9.250 -.498 9.748 3175 ---- ---- ---- ---- 9.457 -.502 9.959 3200 ---- ---- ---- ---- 9.665 -.505 10.170 3225 ---- ---- ---- ---- 9.874 -.509 10.383 3250 ---- ---- ---- ---- 10.083 -.513 10.596 3275 ---- ---- ---- ---- 10.293 -.517 10.810 3300 ---- ---- ---- ---- 10.504 -.521 11.025 3325 ---- ---- ---- ---- 10.715 -.525 11.240 3350 ---- ---- ---- ---- 10.928 -.528 11.456 3375 ---- ---- ---- ---- 11.141 -.531 11.672 3400 ---- ---- ---- ---- 11.354 -.535 11.889 3425 ---- ---- ---- ---- 11.568 -.539 12.107 3450 ---- ---- ---- ---- 11.783 -.542 12.325 3475 ---- ---- ---- ---- 11.998 -.546 12.544 3500 ---- ---- ---- ---- 12.213 -.550 12.763 3525 ---- ---- ---- ---- 12.430 -.552 12.982 3550 ---- ---- ---- ---- 12.646 -.556 13.202 3575 ---- ---- ---- ---- 12.863 -.559 13.422 3600 ---- ---- ---- ---- 13.081 -.562 13.643 3625 ---- ---- ---- ---- 13.300 -.565 13.865 3650 ---- ---- ---- ---- 13.518 -.569 14.087 3675 ---- ---- ---- ---- 13.738 -.571 14.309 3700 ---- ---- ---- ---- 13.958 -.574 14.532 3725 ---- ---- ---- ---- 14.178 -.578 14.756 3750 ---- ---- ---- ---- 14.400 -.580 14.980 3775 ---- ---- ---- ---- 14.621 -.584 15.205 3800 ---- ---- ---- ---- 14.844 -.586 15.430 3825 ---- ---- ---- ---- 15.067 -.589 15.656 3850 ---- ---- ---- ---- 15.290 -.592 15.882 3875 ---- ---- ---- ---- 15.514 -.595 16.109 3900 ---- ---- ---- ---- 15.739 -.597 16.336 3925 ---- ---- ---- ---- 15.964 -.600 16.564 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.246 -.093 1.339 1325 ---- ---- ---- ---- 1.284 -.097 1.381 1350 ---- ---- ---- ---- 1.323 -.100 1.423 1375 ---- ---- ---- ---- 1.362 -.104 1.466 1400 ---- ---- ---- ---- 1.401 -.107 1.508 1425 ---- ---- ---- ---- 1.441 -.110 1.551 1450 ---- ---- ---- ---- 1.480 -.115 1.595 1475 ---- ---- ---- ---- 1.520 -.118 1.638 1500 ---- ---- ---- ---- 1.560 -.122 1.682 1525 ---- ---- ---- ---- 1.600 -.126 1.726 1550 ---- ---- ---- ---- 1.641 -.129 1.770 1575 ---- ---- ---- ---- 1.681 -.134 1.815 1600 ---- ---- ---- ---- 1.722 -.138 1.860 1625 ---- ---- ---- ---- 1.763 -.142 1.905 1650 ---- ---- ---- ---- 1.805 -.146 1.951 1675 ---- ---- ---- ---- 1.847 -.151 1.998 1700 ---- ---- ---- ---- 1.891 -.154 2.045 1725 ---- ---- ---- ---- 1.935 -.159 2.094 1750 ---- ---- ---- ---- 1.981 -.164 2.145 1775 ---- ---- ---- ---- 2.028 -.169 2.197 1800 ---- ---- ---- ---- 2.078 -.173 2.251 1825 ---- ---- ---- ---- 2.129 -.179 2.308 1850 ---- ---- ---- ---- 2.183 -.183 2.366 1875 ---- ---- ---- ---- 2.239 -.189 2.428 1900 ---- ---- ---- ---- 2.298 -.195 2.493 1925 ---- ---- ---- ---- 2.360 -.200 2.560 1950 ---- ---- ---- ---- 2.425 -.206 2.631 1975 ---- ---- ---- ---- 2.493 -.211 2.704 2000 ---- ---- ---- ---- 2.564 -.217 2.781 2025 ---- ---- ---- ---- 2.637 -.223 2.860 2050 ---- ---- ---- ---- 2.714 -.229 2.943 2075 ---- ---- ---- ---- 2.793 -.236 3.029 2100 ---- ---- ---- ---- 2.876 -.241 3.117 2125 ---- ---- ---- ---- 2.962 -.247 3.209 2150 ---- ---- ---- ---- 3.051 -.254 3.305 2175 ---- ---- ---- ---- 3.143 -.260 3.403 2200 ---- ---- ---- ---- 3.238 -.267 3.505 2225 ---- ---- ---- ---- 3.336 -.274 3.610 2250 ---- ---- ---- ---- 3.438 -.281 3.719 2275 ---- ---- ---- ---- 3.544 -.287 3.831 2300 ---- ---- ---- ---- 3.653 -.294 3.947 2325 ---- ---- ---- ---- 3.766 -.301 4.067 2350 ---- ---- ---- ---- 3.883 -.307 4.190 2375 ---- ---- ---- ---- 4.004 -.314 4.318 2400 ---- ---- ---- ---- 4.129 -.321 4.450 2425 ---- ---- ---- ---- 4.258 -.327 4.585 2450 ---- ---- ---- ---- 4.391 -.334 4.725 2475 ---- ---- ---- ---- 4.528 -.341 4.869 2500 ---- ---- ---- ---- 4.670 -.347 5.017 2525 ---- ---- ---- ---- 4.815 -.353 5.168 2550 ---- ---- ---- ---- 4.963 -.360 5.323 2575 ---- ---- ---- ---- 5.116 -.366 5.482 2600 ---- ---- ---- ---- 5.272 -.373 5.645 2625 ---- ---- ---- ---- 5.432 -.379 5.811 2650 ---- ---- ---- ---- 5.596 -.385 5.981 2675 ---- ---- ---- ---- 5.763 -.391 6.154 2700 ---- ---- ---- ---- 5.933 -.397 6.330 2725 ---- ---- ---- ---- 6.106 -.403 6.509 2750 ---- ---- ---- ---- 6.283 -.408 6.691 2775 ---- ---- ---- ---- 6.462 -.414 6.876 2800 ---- ---- ---- ---- 6.644 -.419 7.063 2825 ---- ---- ---- ---- 6.829 -.424 7.253 2850 ---- ---- ---- ---- 7.016 -.429 7.445 2875 ---- ---- ---- ---- 7.205 -.434 7.639 2900 ---- ---- ---- ---- 7.397 -.439 7.836 2925 ---- ---- ---- ---- 7.590 -.444 8.034 2950 ---- ---- ---- ---- 7.785 -.449 8.234 2975 ---- ---- ---- ---- 7.982 -.453 8.435 3000 ---- ---- ---- ---- 8.180 -.458 8.638 3025 ---- ---- ---- ---- 8.380 -.462 8.842 3050 ---- ---- ---- ---- 8.581 -.467 9.048 3075 ---- ---- ---- ---- 8.784 -.471 9.255 3100 ---- ---- ---- ---- 8.988 -.475 9.463 3125 ---- ---- ---- ---- 9.193 -.479 9.672 3150 ---- ---- ---- ---- 9.399 -.483 9.882 3175 ---- ---- ---- ---- 9.606 -.487 10.093 3200 ---- ---- ---- ---- 9.815 -.491 10.306 3225 ---- ---- ---- ---- 10.024 -.494 10.518 3250 ---- ---- ---- ---- 10.234 -.498 10.732 3275 ---- ---- ---- ---- 10.445 -.502 10.947 3300 ---- ---- ---- ---- 10.656 -.506 11.162 3325 ---- ---- ---- ---- 10.868 -.509 11.377 3350 ---- ---- ---- ---- 11.081 -.512 11.593 3375 ---- ---- ---- ---- 11.294 -.516 11.810 3400 ---- ---- ---- ---- 11.507 -.520 12.027 3425 ---- ---- ---- ---- 11.721 -.523 12.244 3450 ---- ---- ---- ---- 11.935 -.526 12.461 3475 ---- ---- ---- ---- 12.149 -.530 12.679 3500 ---- ---- ---- ---- 12.364 -.533 12.897 3525 ---- ---- ---- ---- 12.578 -.536 13.114 3550 ---- ---- ---- ---- 12.793 -.539 13.332 3575 ---- ---- ---- ---- 13.007 -.542 13.549 3600 ---- ---- ---- ---- 13.221 -.546 13.767 3625 ---- ---- ---- ---- 13.434 -.549 13.983 3650 ---- ---- ---- ---- 13.647 -.553 14.200 3675 ---- ---- ---- ---- 13.859 -.556 14.415 3700 ---- ---- ---- ---- 14.071 -.559 14.630 3725 ---- ---- ---- ---- 14.281 -.563 14.844 3750 ---- ---- ---- ---- 14.492 -.566 15.058 3775 ---- ---- ---- ---- 14.702 -.569 15.271 3800 ---- ---- ---- ---- 14.912 -.573 15.485 3825 ---- ---- ---- ---- 15.123 -.577 15.700 3850 ---- ---- ---- ---- 15.335 -.580 15.915 3875 ---- ---- ---- ---- 15.547 -.583 16.130 3900 ---- ---- ---- ---- 15.760 -.586 16.346 3925 ---- ---- ---- ---- 15.973 -.590 16.563 SO JUL28 Silver Option PUT 1375 ---- ---- ---- ---- 1.346 -.102 1.448 1400 ---- ---- ---- ---- 1.395 -.106 1.501 1425 ---- ---- ---- ---- 1.445 -.110 1.555 1450 ---- ---- ---- ---- 1.496 -.114 1.610 1475 ---- ---- ---- ---- 1.548 -.117 1.665 1500 ---- ---- ---- ---- 1.600 -.121 1.721 1525 ---- ---- ---- ---- 1.653 -.125 1.778 1550 ---- ---- ---- ---- 1.707 -.129 1.836 1575 ---- ---- ---- ---- 1.761 -.134 1.895 1600 ---- ---- ---- ---- 1.817 -.137 1.954 1625 ---- ---- ---- ---- 1.872 -.142 2.014 1650 ---- ---- ---- ---- 1.929 -.146 2.075 1675 ---- ---- ---- ---- 1.986 -.151 2.137 1700 ---- ---- ---- ---- 2.044 -.156 2.200 1725 ---- ---- ---- ---- 2.103 -.160 2.263 1750 ---- ---- ---- ---- 2.163 -.164 2.327 1775 ---- ---- ---- ---- 2.223 -.169 2.392 1800 ---- ---- ---- ---- 2.284 -.174 2.458 1825 ---- ---- ---- ---- 2.346 -.179 2.525 1850 ---- ---- ---- ---- 2.408 -.184 2.592 1875 ---- ---- ---- ---- 2.471 -.189 2.660 1900 ---- ---- ---- ---- 2.536 -.194 2.730 1925 ---- ---- ---- ---- 2.601 -.199 2.800 1950 ---- ---- ---- ---- 2.668 -.204 2.872 1975 ---- ---- ---- ---- 2.736 -.210 2.946 2000 ---- ---- ---- ---- 2.807 -.215 3.022 2025 ---- ---- ---- ---- 2.879 -.221 3.100 2050 ---- ---- ---- ---- 2.954 -.227 3.181 2075 ---- ---- ---- ---- 3.032 -.232 3.264 2100 ---- ---- ---- ---- 3.112 -.239 3.351 2125 ---- ---- ---- ---- 3.196 -.245 3.441 2150 ---- ---- ---- ---- 3.284 -.250 3.534 2175 ---- ---- ---- ---- 3.375 -.256 3.631 2200 ---- ---- ---- ---- 3.470 -.263 3.733 2225 ---- ---- ---- ---- 3.569 -.269 3.838 2250 ---- ---- ---- ---- 3.671 -.275 3.946 2275 ---- ---- ---- ---- 3.778 -.281 4.059 2300 ---- ---- ---- ---- 3.888 -.288 4.176 2325 ---- ---- ---- ---- 4.002 -.294 4.296 2350 ---- ---- ---- ---- 4.121 -.300 4.421 2375 ---- ---- ---- ---- 4.243 -.306 4.549 2400 ---- ---- ---- ---- 4.369 -.312 4.681 2425 ---- ---- ---- ---- 4.498 -.319 4.817 2450 ---- ---- ---- ---- 4.632 -.325 4.957 2475 ---- ---- ---- ---- 4.770 -.331 5.101 2500 ---- ---- ---- ---- 4.911 -.338 5.249 2525 ---- ---- ---- ---- 5.057 -.343 5.400 2550 ---- ---- ---- ---- 5.206 -.349 5.555 2575 ---- ---- ---- ---- 5.359 -.355 5.714 2600 ---- ---- ---- ---- 5.515 -.362 5.877 2625 ---- ---- ---- ---- 5.675 -.368 6.043 2650 ---- ---- ---- ---- 5.839 -.373 6.212 2675 ---- ---- ---- ---- 6.006 -.379 6.385 2700 ---- ---- ---- ---- 6.177 -.384 6.561 2725 ---- ---- ---- ---- 6.351 -.389 6.740 2750 ---- ---- ---- ---- 6.528 -.394 6.922 2775 ---- ---- ---- ---- 6.708 -.399 7.107 2800 ---- ---- ---- ---- 6.891 -.404 7.295 2825 ---- ---- ---- ---- 7.076 -.409 7.485 2850 ---- ---- ---- ---- 7.264 -.414 7.678 2875 ---- ---- ---- ---- 7.454 -.418 7.872 2900 ---- ---- ---- ---- 7.646 -.423 8.069 2925 ---- ---- ---- ---- 7.840 -.428 8.268 2950 ---- ---- ---- ---- 8.035 -.433 8.468 2975 ---- ---- ---- ---- 8.232 -.437 8.669 3000 ---- ---- ---- ---- 8.431 -.441 8.872 3025 ---- ---- ---- ---- 8.631 -.445 9.076 3050 ---- ---- ---- ---- 8.833 -.449 9.282 3075 ---- ---- ---- ---- 9.035 -.454 9.489 3100 ---- ---- ---- ---- 9.240 -.457 9.697 3125 ---- ---- ---- ---- 9.445 -.461 9.906 3150 ---- ---- ---- ---- 9.651 -.465 10.116 3175 ---- ---- ---- ---- 9.859 -.468 10.327 3200 ---- ---- ---- ---- 10.067 -.473 10.540 3225 ---- ---- ---- ---- 10.277 -.476 10.753 3250 ---- ---- ---- ---- 10.488 -.479 10.967 3275 ---- ---- ---- ---- 10.699 -.483 11.182 3300 ---- ---- ---- ---- 10.911 -.486 11.397 3325 ---- ---- ---- ---- 11.124 -.489 11.613 3350 ---- ---- ---- ---- 11.337 -.493 11.830 3375 ---- ---- ---- ---- 11.550 -.496 12.046 3400 ---- ---- ---- ---- 11.764 -.499 12.263 3425 ---- ---- ---- ---- 11.978 -.502 12.480 3450 ---- ---- ---- ---- 12.192 -.505 12.697 3475 ---- ---- ---- ---- 12.405 -.509 12.914 3500 ---- ---- ---- ---- 12.619 -.512 13.131 3525 ---- ---- ---- ---- 12.832 -.515 13.347 3550 ---- ---- ---- ---- 13.044 -.519 13.563 3575 ---- ---- ---- ---- 13.257 -.521 13.778 3600 ---- ---- ---- ---- 13.470 -.524 13.994 3625 ---- ---- ---- ---- 13.682 -.528 14.210 3650 ---- ---- ---- ---- 13.895 -.530 14.425 3675 ---- ---- ---- ---- 14.107 -.534 14.641 3700 ---- ---- ---- ---- 14.320 -.537 14.857 3725 ---- ---- ---- ---- 14.534 -.540 15.074 3750 ---- ---- ---- ---- 14.747 -.544 15.291 3775 ---- ---- ---- ---- 14.962 -.546 15.508 3800 ---- ---- ---- ---- 15.177 -.549 15.726 3825 ---- ---- ---- ---- 15.392 -.552 15.944 TOTAL EST.VOL VOLUME OPEN INT SO1 NOV23 Silver Weekly 1 Options CALL 1675 ---- 6.150B ---- 6.150B 6.145 +.936 5.209 1700 ---- 5.900B ---- 5.900B 5.895 +.936 4.959 1725 ---- 5.650B ---- 5.650B 5.645 +.936 4.709 1750 ---- 5.400B ---- 5.400B 5.395 +.936 4.459 1775 ---- 5.149B ---- 5.149B 5.145 +.935 4.210 1800 ---- 4.901B ---- 4.901B 4.895 +.934 3.961 1825 ---- 4.650B ---- 4.650B 4.646 +.933 3.713 1850 ---- 4.401B ---- 4.401B 4.397 +.931 3.466 1875 ---- 4.154B ---- 4.154B 4.148 +.929 3.219 1900 ---- 3.905B ---- 3.905B 3.901 +.927 2.974 1925 ---- 3.660B ---- 3.660B 3.654 +.923 2.731 1950 ---- 3.414B ---- 3.414B 3.409 +.919 2.490 1975 ---- 3.169B ---- 3.169B 3.165 +.913 2.252 2000 ---- 2.926B ---- 2.926B 2.923 +.905 2.018 2025 ---- 2.750B ---- 2.740B 2.683 +.894 1.789 2050 ---- 2.519B ---- 2.508B 2.446 +.878 1.568 2070 ---- 2.262B ---- 2.262B 2.259 +.860 1.399 2075 ---- 2.277B ---- 2.266B 2.213 +.855 1.358 2080 ---- 2.169B ---- 2.169B 2.167 +.850 1.317 2085 ---- 2.124B ---- 2.124B 2.121 +.844 1.277 2090 ---- 2.078B ---- 2.078B 2.076 +.838 1.238 2095 ---- 2.033B ---- 2.033B 2.030 +.831 1.199 2100 ---- 2.046B ---- 2.035B 1.986 +.825 1.161 1 1 2105 ---- 1.943B ---- 1.943B 1.941 +.818 1.123 2110 ---- 1.898B ---- 1.898B 1.897 +.811 1.086 2115 ---- 1.855B ---- 1.854B 1.853 +.803 1.050 2120 ---- 1.816B ---- 1.815B 1.809 +.795 1.014 2125 ---- 1.825B ---- 1.813B 1.766 +.787 .979 2130 ---- 1.731B ---- 1.731B 1.723 +.778 .945 2135 ---- 1.688B ---- 1.688B 1.680 +.769 .911 2140 ---- 1.645B ---- 1.645B 1.638 +.760 .878 2145 ---- 1.603B ---- 1.603B 1.596 +.750 .846 2150 ---- 1.609B ---- 1.597B 1.555 +.740 .815 2155 ---- 1.519B ---- 1.519B 1.514 +.730 .784 2160 ---- 1.478B ---- 1.478B 1.474 +.720 .754 2165 ---- 1.438B ---- 1.438B 1.434 +.709 .725 2170 ---- 1.398B ---- 1.398B 1.395 +.698 .697 1 1 2175 ---- 1.405B ---- 1.392B 1.356 +.687 .669 2180 ---- 1.319B ---- 1.319B 1.318 +.676 .642 2185 ---- 1.282B ---- 1.282B 1.280 +.664 .616 2190 ---- 1.244B ---- 1.244B 1.243 +.652 .591 2195 ---- 1.261B ---- 1.244B 1.207 +.641 .566 2200 ---- 1.224B ---- 1.220B 1.171 +.628 .543 16 26 2205 1.119 1.188B 1.119 1.105A 1.136 +.616 1 .520 4 5 2210 ---- 1.152B ---- 1.136B 1.101 +.604 .497 2 2 2215 1.051 1.117B 1.051 1.039A 1.068 +.592 1 .476 2220 ---- 1.083B ---- 1.068B 1.035 +.580 .455 4 8 2225 ---- 1.050B ---- 1.049B 1.002 +.567 .435 62 2230 ---- 1.017B ---- 1.002B .970 +.554 .416 4 4 2235 ---- .984B ---- .970B .939 +.542 .397 3 3 2240 ---- .953B ---- .938B .909 +.530 .379 2 2 2245 ---- .922B ---- .908B .879 +.517 .362 2250 ---- .892B ---- .878B .850 +.504 21 .346 15 16 2255 ---- .862B ---- .848B .822 +.492 .330 2260 ---- .833B ---- .820B .794 +.479 .315 2265 ---- .805B ---- .796B .767 +.467 .300 2270 ---- .778B ---- .768B .740 +.454 .286 2275 .376 .751B .376 .734B .714 +.441 5 .273 2280 .410 .725B .410 .711B .689 +.429 11 .260 2285 ---- .700B ---- .689B .665 +.417 .248 2290 .527 .675B .527 .665B .641 +.405 2 .236 2295 ---- .651B ---- .644B .618 +.393 .225 2300 .420 .628B .420 .628B .596 +.382 25 .214 15 16 2305 ---- .605B ---- .605B .574 +.371 .203 2310 .319 .583B .319 .316A .553 +.360 6 .193 2315 .269 .562B .269 .562B .532 +.348 4 .184 2325 .245 .521B .245 .521B .493 +.327 20 .166 1 1 2350 .230 .431B .230 .391A .407 +.277 23 .130 1 4 2375 .337 .357B .324 .320A .335 +.233 2 .102 2 2400 .181 .294B .181 .264 .276 +.195 6 .081 2425 .230 .242B .229 .220A .228 +.164 9 .064 2450 ---- .200B ---- .200B .189 +.137 .052 8 2475 ---- .165B ---- .165B .157 +.114 .043 2500 ---- .137B ---- .137B .131 +.096 .035 25 2525 ---- .114B ---- .114B .110 +.081 .029 2550 .077 .095B .077 .095B .093 +.068 1 .025 1 2575 ---- .079B ---- .079B .079 +.058 .021 4 2600 ---- .068B ---- .068B .067 +.049 .018 2625 ---- .058B ---- .058B .057 +.042 .015 2650 ---- .050B ---- .050B .049 +.036 .013 2675 ---- .043B ---- .043B .042 +.031 .011 2700 .025 .037B .025 .036B .036 +.026 5 .010 1 2725 ---- .030B ---- .030B .031 +.022 .009 TOTAL EST.VOL VOLUME OPEN INT SO1 NOV23 Silver Weekly 1 Options PUT 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .002 -.001 .003 1750 ---- ---- ---- ---- .002 -.002 .004 1775 ---- ---- ---- ---- .003 -.002 .005 1800 ---- ---- ---- ---- .004 -.003 .007 1825 ---- ---- ---- ---- .005 -.004 .009 1850 ---- ---- ---- ---- .007 -.005 .012 1875 ---- ---- .014A .014A .009 -.007 .016 1900 ---- ---- .015A .015A .012 -.009 .021 1925 ---- ---- .019A .019A .015 -.013 .028 1950 ---- ---- .023A .023A .020 -.016 .036 1 1975 ---- ---- .029A .029A .026 -.022 .048 2000 ---- ---- .037A .037A .033 -.030 .063 4 2025 ---- ---- .045A .045A .043 -.041 .084 10 10 2050 ---- ---- .057A .057A .056 -.057 .113 20 16 2070 ---- ---- .070A .070A .069 -.074 .143 23 23 2075 .086 .086 .072A .092B .073 -.079 10 .152 1 2080 .078 .078 .075A .075A .077 -.084 6 .161 20 20 2085 ---- ---- .079A .079A .081 -.090 .171 11 11 2090 .088 .088 .084A .085A .085 -.097 10 .182 2095 ---- ---- .089A .089A .090 -.103 .193 1 1 2100 ---- ---- .093A .093A .095 -.109 .204 2105 ---- ---- .098A .098A .100 -.117 .217 2110 .112 .112 .103A .103A .106 -.124 4 .230 2115 ---- ---- .109A .109A .112 -.131 .243 2120 ---- ---- .114A .114A .118 -.139 .257 2125 ---- ---- .120A .120A .125 -.147 .272 2130 .135 .135 .127A .141B .132 -.156 4 .288 2135 ---- ---- .133A .133A .139 -.165 .304 2140 ---- ---- .140A .140A .147 -.174 .321 2145 .147 .147 .147 .161B .155 -.184 10 .339 1 1 2150 .260 .260 .156A .219B .164 -.193 2 .357 2155 ---- ---- .164A .164A .173 -.203 .376 2160 ---- ---- .173A .173A .182 -.214 .396 2165 ---- ---- .182A .182A .192 -.225 .417 2170 ---- ---- .192A .192A .203 -.235 .438 1 2175 ---- ---- .202A .202A .214 -.247 .461 4 4 2180 ---- ---- .213A .213A .226 -.258 .484 2185 ---- ---- .224A .224A .238 -.270 .508 2 2 2190 ---- ---- .236A .236A .251 -.281 .532 2195 .304 .304 .249A .249A .264 -.293 4 .557 4 4 2200 .330 .330 .262A .262A .278 -.305 5 .583 1 11 2205 ---- ---- .276A .276A .293 -.317 .610 1 2210 .355 .355 .290A .290A .308 -.330 4 .638 2215 ---- ---- .305A .305A .325 -.341 .666 1 1 2220 .404 .404 .321A .321A .341 -.354 4 .695 1 1 2225 .405 .405 .337A .337A .359 -.366 4 .725 62 2230 .466 .466 .355A .355A .377 -.379 5 .756 2235 ---- ---- .373A .373A .396 -.391 .787 3 3 2240 ---- ---- .392A .392A .415 -.404 .819 2245 ---- ---- .412A .412A .435 -.417 .852 2250 .498 .498 .431A .431A .456 -.429 1 .885 2255 ---- ---- .452A .452A .477 -.442 .919 2260 ---- ---- .473A .473A .500 -.454 .954 2265 ---- ---- .495A .495A .522 -.468 .990 2270 ---- ---- .517A .517A .546 -.479 1.025 2275 .615 .615 .540A .540A .570 -.492 1 1.062 2280 ---- ---- .564A .564A .594 -.505 1.099 2285 ---- ---- .588A .588A .620 -.517 1.137 2290 ---- ---- .614A .614A .646 -.529 1.175 2295 ---- ---- .640A .640A .673 -.540 1.213 2300 ---- ---- .667A .667A .700 -.552 1.252 2305 ---- ---- .699A .699A .728 -.563 1.291 2310 ---- ---- .727A .727A .757 -.574 1.331 2315 ---- ---- .755A .755A .787 -.585 1.372 2325 ---- ---- .825A .825A .848 -.606 1.454 2350 ---- ---- .979A .979A 1.011 -.656 1.667 1 1 2375 ---- ---- 1.147A 1.147A 1.188 -.700 1.888 1 2400 ---- ---- 1.329A 1.329A 1.379 -.738 2.117 2425 ---- ---- 1.533A 1.533A 1.580 -.770 2.350 2450 ---- ---- 1.741A 1.741A 1.790 -.797 2.587 2475 ---- ---- 1.949A 1.949A 2.008 -.819 2.827 2500 ---- ---- 2.171A 2.171A 2.231 -.839 3.070 2525 ---- ---- 2.399A 2.399A 2.460 -.854 3.314 2550 ---- ---- 2.628A 2.628A 2.692 -.867 3.559 2575 ---- ---- 2.860A 2.860A 2.927 -.878 3.805 2600 ---- ---- 3.091A 3.091A 3.165 -.887 4.052 2625 ---- ---- 3.333A 3.333A 3.405 -.894 4.299 2650 ---- ---- 3.575A 3.575A 3.646 -.901 4.547 2675 ---- ---- 3.820A 3.820A 3.889 -.906 4.795 2700 ---- ---- 4.127A 4.127A 4.133 -.911 5.044 2725 ---- ---- 4.372A 4.372A 4.378 -.915 5.293 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options CALL 1600 ---- 6.925B ---- 6.925B 6.895 +.935 5.960 1625 ---- 6.675B ---- 6.675B 6.645 +.935 5.710 1650 ---- 6.425B ---- 6.425B 6.395 +.935 5.460 1675 ---- 6.175B ---- 6.175B 6.145 +.935 5.210 1700 ---- 5.925B ---- 5.925B 5.895 +.935 4.960 1725 ---- 5.675B ---- 5.675B 5.645 +.935 4.710 1750 ---- 5.425B ---- 5.425B 5.395 +.935 4.460 1775 ---- 5.175B ---- 5.175B 5.145 +.935 4.210 1800 ---- 4.925B ---- 4.925B 4.895 +.935 3.960 1825 ---- 4.675B ---- 4.675B 4.645 +.935 3.710 1850 ---- 4.425B ---- 4.425B 4.395 +.935 3.460 1875 ---- 4.175B ---- 4.175B 4.145 +.935 3.210 1900 ---- 3.925B ---- 3.925B 3.895 +.935 2.960 1925 ---- 3.675B ---- 3.675B 3.645 +.935 2.710 1950 ---- 3.425B ---- 3.425B 3.395 +.935 2.460 1975 ---- 3.175B ---- 3.175B 3.145 +.935 2.210 2000 ---- 2.925B ---- 2.925B 2.895 +.935 1.960 2005 ---- 2.875B ---- 2.875B 2.845 +.935 1.910 2010 ---- 2.825B ---- 2.825B 2.795 +.935 1.860 2015 ---- 2.775B ---- 2.775B 2.745 +.935 1.810 2020 ---- 2.725B ---- 2.725B 2.695 +.935 1.760 2025 ---- 2.675B ---- 2.675B 2.645 +.935 1.710 2030 ---- 2.625B ---- 2.625B 2.595 +.935 1.660 2035 ---- 2.575B ---- 2.575B 2.545 +.935 1.610 2040 ---- 2.525B ---- 2.525B 2.495 +.935 1.560 2045 ---- 2.475B ---- 2.475B 2.445 +.935 1.510 1 2050 ---- 2.425B ---- 2.425B 2.395 +.935 1.460 1 2055 ---- 2.375B ---- 2.375B 2.345 +.935 1.410 2060 ---- 2.325B ---- 2.325B 2.295 +.935 1.360 2065 ---- 2.275B ---- 2.275B 2.245 +.935 1.310 2 2070 ---- 2.225B ---- 2.225B 2.195 +.935 1.260 2075 ---- 2.175B ---- 2.175B 2.145 +.935 1.210 2080 ---- 2.125B ---- 2.125B 2.095 +.935 1.160 2085 ---- 2.075B ---- 2.075B 2.045 +.935 1.110 2090 ---- 2.025B ---- 2.025B 1.995 +.935 1.060 2095 ---- 1.975B ---- 1.975B 1.945 +.935 1.010 2 2100 ---- 1.925B ---- 1.925B 1.895 +.934 .961 1 2105 ---- 1.875B ---- 1.875B 1.845 +.934 .911 2110 ---- 1.825B ---- 1.825B 1.795 +.933 .862 3 2115 ---- 1.775B ---- 1.775B 1.745 +.932 .813 2 3 2120 ---- 1.725B ---- 1.725B 1.695 +.931 .764 39 2125 ---- 1.675B ---- 1.675B 1.645 +.930 .715 1 2130 1.025 1.625B 1.025 1.625B 1.595 +.928 2 .667 2 2135 ---- 1.575B ---- 1.575B 1.545 +.926 .619 1 2140 ---- 1.525B ---- 1.525B 1.495 +.924 .571 4 2 2145 ---- 1.475B ---- 1.475B 1.445 +.920 .525 11 2150 ---- 1.434B ---- 1.434B 1.395 +.916 .479 1 31 2155 ---- 1.375B ---- 1.375B 1.345 +.911 .434 3 2160 .714 1.325B .714 1.325B 1.295 +.904 2 .391 15 52 2165 ---- 1.275B ---- 1.275B 1.245 +.896 .349 34 2170 ---- 1.225B ---- 1.225B 1.195 +.886 .309 12 2175 ---- 1.188B ---- 1.188B 1.145 +.874 .271 34 2180 ---- 1.134B ---- 1.134B 1.095 +.859 .236 11 2185 ---- 1.086B ---- 1.086B 1.045 +.842 .203 26 2190 .742 1.038B .742 .608A .995 +.822 1 .173 1 10 2195 ---- .984B ---- .984B .945 +.799 .146 1 13 2200 .319 .936B .319 .858A .895 +.774 26 .121 63 150 2205 .140 .888B .140 .888B .845 +.746 8 .099 16 11 2210 .228 .834B .228 .834B .795 +.715 5 .080 12 151 2215 .555 .786B .555 .378A .745 +.681 4 .064 8 7 2220 .296 .738B .296 .720B .695 +.644 9 .051 10 17 2225 .145 .684B .119 .612A .645 +.605 31 .040 48 203 2230 .110 .636B .095 .582B .595 +.564 30 .031 27 34 2235 .097 .600 .097 .600 .545 +.521 7 .024 2 14 2240 .065 .546B .065 .135A .495 +.477 14 .018 49 17 2245 .067 .528B .067 .528B .445 +.431 8 .014 1 8 2250 .027 .474B .027 .225A .395 +.384 46 .011 72 85 2255 ---- .426B ---- .420B .345 +.337 5 .008 13 28 2260 .018 .378B .018 .170A .295 +.289 35 .006 18 21 2265 .132 .322B .069 .315B .245 +.241 10 .004 9 6 2270 .016 .273B .016 .266B .195 +.192 7 .003 10 13 2275 .108 .224B .108 .216B .145 +.143 105 .002 18 35 2280 .005 .176B .005 .069A .095 +.093 31 .002 3 18 2285 .048 .130B .048 .049A .045 +.044 4 .001 20 2290 .105 .116B .008A .051B .000 -.001 215 .001 6 4 2295 .012 .092B .005 .005 .000 -.001 86 .001 5 24 2300 .009 .082B .002 .002 .000 -.001 278 .001 7 133 2305 .025 .063B .006 .006 .000 -.001 4 .001 8 5 2310 .047 .056B .003 .004 .000 -.001 24 .001 18 19 2315 ---- .043B ---- .043B .000 -.001 24 .001 1 2320 ---- .035B ---- .034B .000 -.001 .001 9 12 2325 ---- .028B ---- .027B .000 -.001 .001 4 10 2330 .018 .021B .003A .003A .000 -.001 9 .001 15 16 2335 .015 .017B .003A .003A .000 -.001 9 .001 2340 ---- .013B ---- .013B .000 -.001 .001 6 2345 ---- .010B ---- .010B .000 -.001 .001 2350 ---- .007B ---- .007B .000 -.001 .001 42 2355 ---- .006B ---- .006B .000 -.001 .001 2360 ---- .004B ---- .004B .000 -.001 .001 11 2365 ---- .002B ---- .002B .000 -.001 .001 2370 ---- ---- ---- ---- .000 -.001 .001 4 2375 ---- ---- ---- ---- .000 -.001 .001 13 2380 ---- ---- ---- ---- .000 -.001 .001 2385 ---- ---- ---- ---- .000 -.001 .001 10 2390 ---- ---- ---- ---- .000 -.001 .001 2395 ---- ---- ---- ---- .000 -.001 .001 4 2400 ---- ---- ---- ---- .000 -.001 .001 36 2405 ---- ---- ---- ---- .000 -.001 .001 3 2410 ---- ---- ---- ---- .000 -.001 .001 20 2415 ---- ---- ---- ---- .000 -.001 .001 24 19 2420 ---- ---- ---- ---- .000 -.001 .001 3 2425 ---- ---- ---- ---- .000 -.001 .001 8 2430 ---- ---- ---- ---- .000 -.001 .001 2435 ---- ---- ---- ---- .000 -.001 .001 10 2440 ---- ---- ---- ---- .000 -.001 .001 2 2445 ---- ---- ---- ---- .000 -.001 .001 13 2450 ---- ---- ---- ---- .000 -.001 .001 8 2455 ---- ---- ---- ---- .000 -.001 .001 2460 ---- ---- ---- ---- .000 -.001 .001 2465 ---- ---- ---- ---- .000 -.001 .001 2470 ---- ---- ---- ---- .000 -.001 .001 4 2475 ---- ---- ---- ---- .000 -.001 .001 150 2480 ---- ---- ---- ---- .000 -.001 .001 4 2485 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 44 2525 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 1 2625 ---- ---- ---- ---- .000 -.001 .001 1 2650 ---- ---- ---- ---- .000 -.001 .001 1 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 11 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 3 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 3 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options PUT 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 4 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 13 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 8 1950 ---- ---- ---- ---- .000 -.001 .001 25 1975 ---- ---- ---- ---- .000 -.001 .001 11 2000 ---- ---- ---- ---- .000 -.001 .001 2 21 2005 ---- ---- ---- ---- .000 -.001 .001 2010 ---- ---- ---- ---- .000 -.001 .001 2015 ---- ---- ---- ---- .000 -.001 .001 2020 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 1 2030 ---- ---- ---- ---- .000 -.001 .001 4 2035 ---- ---- ---- ---- .000 -.001 .001 4 2040 ---- ---- ---- ---- .000 -.001 .001 1 30 2045 ---- ---- ---- ---- .000 -.001 .001 4 2050 .001 .001 .001 .001 .000 -.001 1 .001 25 2055 ---- ---- ---- ---- .000 -.001 .001 2060 ---- ---- ---- ---- .000 -.001 .001 2 2065 ---- ---- ---- ---- .000 -.001 .001 2070 ---- ---- ---- ---- .000 -.001 .001 7 2075 ---- ---- ---- ---- .000 -.001 .001 60 2080 ---- ---- ---- ---- .000 -.001 .001 6 2085 ---- ---- ---- ---- .000 -.001 .001 3 2090 .002 .002 .002 .002 .000 -.001 1 .001 44 2095 ---- ---- ---- ---- .000 -.001 .001 7 2100 ---- ---- ---- ---- .000 -.002 .002 13 175 2105 ---- ---- ---- ---- .000 -.002 .002 5 2110 ---- ---- ---- ---- .000 -.003 .003 17 2115 ---- ---- .003A .003A .000 -.004 .004 10 2120 ---- ---- .003A .003A .000 -.005 .005 49 39 2125 .001 .001 .001 .001 .000 -.006 1 .006 39 2130 ---- ---- .003A .003A .000 -.008 .008 9 14 2135 ---- ---- .003A .003A .000 -.010 .010 6 2140 .002 .003 .002 .003 .000 -.012 40 .012 4 51 2145 ---- ---- .003A .003A .000 -.016 .016 223 2150 ---- ---- .003A .003A .000 -.020 .020 18 123 2155 .013 .013 .002 .002 .000 -.025 6 .025 8 14 2160 ---- ---- .003A .003A .000 -.032 .032 18 14 2165 ---- ---- .003A .003A .000 -.040 .040 21 71 2170 .005 .005 .003A .003A .000 -.050 2 .050 22 26 2175 ---- ---- .004A .004A .000 -.062 1 .062 312 141 2180 .045 .045 .003A .050B .000 -.077 1 .077 33 14 2185 .023 .023 .003A .011B .000 -.094 8 .094 68 50 2190 .014 .014 .003A .003A .000 -.114 8 .114 18 13 2195 .015 .015 .003A .003A .000 -.137 12 .137 11 22 2200 .107 .107 .003A .033B .000 -.162 19 .162 56 181 2205 ---- ---- .003A .003A .000 -.190 .190 1 1 2210 ---- ---- .003A .003A .000 -.221 .221 2 17 2215 .067 .067 .003A .019B .000 -.255 3 .255 12 16 2220 .069 .069 .003A .003A .000 -.292 32 .292 61 10 2225 ---- ---- .003A .003A .000 -.331 1 .331 35 62 2230 .089 .100 .003A .003A .000 -.372 54 .372 13 5 2235 .081 .081 .003A .062B .000 -.415 6 .415 1 1 2240 .124 .124 .003A .080B .000 -.459 66 .459 7 7 2245 .097 .098 .003A .100B .000 -.505 22 .505 18 2250 .390 .392 .003A .003A .000 -.552 112 .552 1 78 2255 ---- ---- .003A .003A .000 -.599 1 .599 2260 .113 .156 .003A .017B .000 -.647 26 .647 3 2265 .230 .230 .006A .053B .000 -.695 2 .695 3 2270 .054 .054 .007A .007A .000 -.744 19 .744 10 2275 .356 .356 .007 .007 .000 -.793 31 .793 1 68 2280 .152 .230 .006A .006A .000 -.843 28 .843 3 2285 ---- ---- .006A .006A .000 -.892 .892 10 2290 .216 .216 .015A .015A .005 -.937 13 .942 28 2295 ---- ---- .032A .032A .055 -.937 .992 6 2300 ---- ---- .060A .060A .105 -.937 1.042 4 31 2305 ---- ---- .089A .089A .155 -.937 1.092 4 2310 ---- ---- .134A .134A .205 -.937 1.142 1 2315 ---- ---- .184A .184A .255 -.937 1.192 2320 .457 .457 .232A .232A .305 -.937 1 1.242 2325 .581 .581 .280A .752B .355 -.937 1 1.292 24 2330 .545 .545 .329A .798B .405 -.937 1 1.342 2335 .608 .608 .378A .847B .455 -.937 1 1.392 3 2340 ---- ---- .426A .426A .505 -.937 1.442 2345 ---- ---- .474A .474A .555 -.937 1.492 2 6 2350 ---- ---- .522A .522A .605 -.937 1.542 10 2355 ---- ---- .616A .616A .655 -.937 1.592 2360 ---- ---- .666A .666A .705 -.937 1.642 1 2365 ---- ---- .714A .714A .755 -.937 1.692 2370 ---- ---- .768A .768A .805 -.937 1.742 2 2 2375 ---- ---- .816A .816A .855 -.937 1.792 2380 ---- ---- .864A .864A .905 -.937 1.842 1 2385 ---- ---- .918A .918A .955 -.937 1.892 3 2390 ---- ---- .966A .966A 1.005 -.937 1.942 2395 ---- ---- 1.014A 1.014A 1.055 -.937 1.992 2400 ---- ---- 1.068A 1.068A 1.105 -.937 2.042 8 2405 ---- ---- 1.125A 1.125A 1.155 -.937 2.092 2410 ---- ---- 1.175A 1.175A 1.205 -.937 2.142 2415 ---- ---- 1.225A 1.225A 1.255 -.937 2.192 2420 ---- ---- 1.275A 1.275A 1.305 -.937 2.242 2425 ---- ---- 1.325A 1.325A 1.355 -.937 2.292 2430 ---- ---- 1.375A 1.375A 1.405 -.937 2.342 2435 ---- ---- 1.425A 1.425A 1.455 -.937 2.392 2440 ---- ---- 1.475A 1.475A 1.505 -.937 2.442 2445 ---- ---- 1.525A 1.525A 1.555 -.937 2.492 2450 ---- ---- 1.575A 1.575A 1.605 -.937 2.542 2 2455 ---- ---- 1.625A 1.625A 1.655 -.937 2.592 2460 ---- ---- 1.675A 1.675A 1.705 -.937 2.642 2465 ---- ---- 1.725A 1.725A 1.755 -.937 2.692 2470 ---- ---- 1.775A 1.775A 1.805 -.937 2.742 2475 ---- ---- 1.825A 1.825A 1.855 -.937 2.792 2480 ---- ---- 1.875A 1.875A 1.905 -.937 2.842 2485 ---- ---- 1.925A 1.925A 1.955 -.937 2.892 2500 ---- ---- 2.075A 2.075A 2.105 -.937 3.042 2525 ---- ---- 2.325A 2.325A 2.355 -.937 3.292 2550 ---- ---- 2.575A 2.575A 2.605 -.937 3.542 2575 ---- ---- 2.825A 2.825A 2.855 -.937 3.792 2600 ---- ---- 3.075A 3.075A 3.105 -.937 4.042 2625 ---- ---- 3.325A 3.325A 3.355 -.937 4.292 2650 ---- ---- 3.575A 3.575A 3.605 -.937 4.542 2675 ---- ---- 3.825A 3.825A 3.855 -.937 4.792 2700 ---- ---- 4.075A 4.075A 4.105 -.937 5.042 2725 ---- ---- 4.325A 4.325A 4.355 -.937 5.292 2750 ---- ---- 4.575A 4.575A 4.605 -.937 5.542 2775 ---- ---- 4.825A 4.825A 4.855 -.937 5.792 2800 ---- ---- 5.075A 5.075A 5.105 -.937 6.042 2825 ---- ---- 5.325A 5.325A 5.355 -.937 6.292 2850 ---- ---- 5.575A 5.575A 5.605 -.937 6.542 2875 ---- ---- 5.825A 5.825A 5.855 -.937 6.792 TOTAL EST.VOL VOLUME OPEN INT SO3 OCT23 Silver Weekly 3 Options CALL 1600 ---- 6.912B ---- 6.912B 6.895 +.936 5.959 1625 ---- 6.662B ---- 6.662B 6.645 +.936 5.709 1650 ---- 6.412B ---- 6.412B 6.395 +.936 5.459 1675 ---- 6.162B ---- 6.162B 6.145 +.936 5.209 1700 ---- 5.912B ---- 5.912B 5.895 +.936 4.959 1725 ---- 5.662B ---- 5.662B 5.645 +.936 4.709 1750 ---- 5.412B ---- 5.412B 5.395 +.936 4.459 1775 ---- 5.162B ---- 5.162B 5.145 +.936 4.209 1800 ---- 4.913B ---- 4.913B 4.895 +.936 3.959 1825 ---- 4.698B ---- 4.698B 4.645 +.936 3.709 1850 ---- 4.476B ---- 4.470B 4.395 +.936 3.459 1875 ---- 4.224B ---- 4.218B 4.145 +.935 3.210 1900 ---- 3.978B ---- 3.978B 3.895 +.935 2.960 1925 ---- 3.726B ---- 3.720B 3.645 +.934 2.711 1950 ---- 3.474B ---- 3.468B 3.395 +.932 2.463 1975 ---- 3.227B ---- 3.220B 3.146 +.930 2.216 2000 ---- 2.975B ---- 2.968B 2.897 +.928 1.969 2005 ---- 2.926B ---- 2.919B 2.847 +.927 1.920 2 2 2010 ---- 2.877B ---- 2.870B 2.797 +.926 1.871 2015 ---- 2.828B ---- 2.821B 2.748 +.926 1.822 2020 ---- 2.779B ---- 2.772B 2.698 +.924 1.774 2025 ---- 2.730B ---- 2.730B 2.648 +.923 1.725 2030 ---- 2.681B ---- 2.681B 2.599 +.923 1.676 2035 ---- 2.625B ---- 2.625B 2.549 +.921 1.628 2040 ---- 2.576B ---- 2.576B 2.500 +.920 1.580 2045 ---- 2.527B ---- 2.520B 2.450 +.919 1.531 1 2050 ---- 2.480B ---- 2.478B 2.401 +.918 1.483 2055 ---- 2.432B ---- 2.432B 2.352 +.916 1.436 1 2060 ---- 2.376B ---- 2.376B 2.302 +.914 1.388 2065 ---- 2.328B ---- 2.328B 2.253 +.912 1.341 2 2 2070 ---- 2.280B ---- 2.272B 2.204 +.910 1.294 2075 ---- 2.232B ---- 2.224B 2.155 +.908 1.247 2080 ---- 2.184B ---- 2.176B 2.106 +.905 1.201 2085 ---- 2.136B ---- 2.136B 2.057 +.902 1.155 2090 ---- 2.088B ---- 2.088B 2.008 +.898 1.110 2095 ---- 2.032B ---- 2.032B 1.959 +.894 1.065 2100 ---- 1.984B ---- 1.984B 1.910 +.889 1.021 2105 ---- 1.936B ---- 1.928B 1.862 +.885 .977 2110 ---- 1.888B ---- 1.880B 1.813 +.879 .934 2115 ---- 1.840B ---- 1.832B 1.765 +.873 .892 1 1 2120 ---- 1.792B ---- 1.784B 1.717 +.867 .850 2125 ---- 1.744B ---- 1.736B 1.669 +.861 .808 2130 ---- 1.696B ---- 1.688B 1.621 +.853 .768 2135 ---- 1.648B ---- 1.640B 1.574 +.846 .728 4 2140 ---- 1.602B ---- 1.593B 1.527 +.837 .690 7 2145 ---- 1.548B ---- 1.539B 1.480 +.828 .652 2150 ---- 1.503B ---- 1.503B 1.433 +.817 .616 1 2155 ---- 1.458B ---- 1.449B 1.387 +.806 .581 4 2160 ---- 1.413B ---- 1.404B 1.342 +.795 .547 2 6 2165 ---- 1.368B ---- 1.359B 1.296 +.782 .514 2170 ---- 1.323B ---- 1.323B 1.251 +.769 .482 6 2175 .633 1.278B .633 .639A 1.207 +.755 15 .452 1 133 2180 1.096 1.233B 1.096 .829A 1.163 +.740 1 .423 11 2185 ---- 1.188B ---- 1.188B 1.119 +.723 .396 6 2190 ---- 1.144B ---- 1.143B 1.076 +.706 .370 19 2195 ---- 1.099B ---- 1.089B 1.033 +.689 .344 1 30 2200 .525 1.051B .510 .679A .991 +.671 7 .320 76 84 2205 ---- 1.011B ---- 1.000B .950 +.652 .298 1 2210 ---- .971B ---- .960B .909 +.633 .276 20 2215 ---- .931B ---- .928B .869 +.613 .256 11 11 2220 .365 .891B .365 .779A .831 +.595 63 .236 68 101 2225 .250 .851B .250 .849B .793 +.575 10 .218 7 52 2230 ---- .811B ---- .810B .756 +.555 .201 5 34 2235 ---- .773B ---- .773B .721 +.536 4 .185 31 2240 .285 .737B .285 .427A .685 +.514 42 .171 25 77 2245 ---- .701B ---- .701B .651 +.494 1 .157 23 2250 .214 .667B .214 .571A .617 +.473 20 .144 2 22 2255 ---- .633B ---- .633B .584 +.451 .133 2260 ---- .601B ---- .600B .553 +.431 12 .122 2 7 2265 ---- .569B ---- .569B .523 +.411 .112 9 8 2270 .200 .540B .200 .462A .494 +.391 5 .103 1 13 2275 .200 .510B .200 .439A .466 +.372 14 .094 209 168 2280 .395 .482B .271 .482B .440 +.353 9 .087 1 22 2285 ---- .455B ---- .455B .415 +.336 .079 38 2290 ---- .430B ---- .430B .391 +.318 .073 2 7 2295 ---- .404B ---- .404B .368 +.301 .067 38 2300 .138 .381B .138 .381B .347 +.286 55 .061 3 23 2305 .213 .358B .213 .305A .326 +.270 3 .056 6 25 2310 .276 .337B .200 .337B .306 +.255 6 .051 3 2315 ---- .316B ---- .316B .287 +.240 .047 2320 ---- .298B ---- .298B .268 +.225 .043 8 2325 .195 .279B .195 .239A .251 +.212 9 .039 2 27 2330 .226 .262B .130 .262B .235 +.199 9 .036 10 10 2335 .228 .246B .228 .209A .220 +.187 2 .033 9 13 2340 ---- .231B ---- .231B .206 +.176 .030 4 2345 ---- .216B ---- .216B .193 +.166 .027 4 2350 .042 .202B .042 .184B .182 +.157 43 .025 2 30 2355 ---- .191B ---- .191B .171 +.148 .023 2 2 2360 ---- .177B ---- .177B .160 +.139 1 .021 4 2365 .141 .169B .141 .169B .151 +.132 1 .019 26 2370 ---- .159B ---- .159B .142 +.124 .018 16 2375 .061 .149B .057 .056A .133 +.117 7 .016 1 16 2380 .098 .139B .095 .092A .125 +.110 4 .015 2385 .051 .130B .051 .130B .117 +.103 1 .014 4 2390 .064 .122B .064 .102A .109 +.096 8 .013 4 2395 ---- .114B ---- .114B .102 +.090 .012 2400 .063 .107B .063 .091A .096 +.085 8 .011 2 2405 ---- .100B ---- .100B .089 +.079 .010 2410 .018 .094B .018 .053A .083 +.074 30 .009 40 40 2415 ---- .087B ---- .087B .078 +.070 .008 2420 .055 .082B .055 .054A .073 +.065 4 .008 2425 .008 .077B .008 .077B .068 +.061 6 .007 6 6 2430 .059 .071B .059 .071B .064 +.057 1 .007 2435 .038 .067B .038 .067B .060 +.054 5 .006 2440 ---- .062B ---- .062B .057 +.051 .006 1 2445 .038 .058B .038 .024A .053 +.048 10 .005 8 2450 .038 .054B .035 .034A .050 +.045 26 .005 2455 ---- .050B ---- .050B .047 +.042 .005 2460 ---- .047B ---- .047B .044 +.040 .004 2465 .032 .044B .032 .019A .042 +.038 10 .004 2470 ---- .041B ---- .041B .039 +.035 .004 2475 ---- .039B ---- .039B .037 +.034 .003 2480 ---- .037B ---- .037B .035 +.032 .003 2485 ---- .034B ---- .034B .033 +.030 .003 2500 .021 .029B .021 .029B .027 +.025 20 .002 2 253 2525 .020 .022B .020 .022B .021 +.019 22 .002 2550 ---- .015B ---- .015B .016 +.015 .001 4 2575 .010 .011B .010 .011B .012 +.011 1 .001 2600 ---- .005B ---- .005B .009 +.008 .001 20 51 2625 ---- .004B ---- .004B .007 +.006 .001 2650 ---- ---- ---- ---- .006 +.005 .001 2675 ---- ---- ---- ---- .004 +.003 .001 2700 ---- ---- ---- ---- .004 +.003 .001 26 2725 ---- ---- ---- ---- .003 +.002 .001 2750 ---- ---- ---- ---- .002 +.001 .001 2775 ---- ---- ---- ---- .002 +.001 .001 2800 ---- ---- ---- ---- .002 +.001 .001 13 2825 ---- ---- ---- ---- .001 .000 .001 2850 ---- ---- ---- ---- .001 .000 .001 2875 ---- ---- ---- ---- .001 .000 .001 TOTAL EST.VOL VOLUME OPEN INT SO3 OCT23 Silver Weekly 3 Options PUT 1600 ---- ---- ---- ---- .001 .000 .001 1625 ---- ---- ---- ---- .001 .000 .001 1650 ---- ---- ---- ---- .001 .000 .001 1675 ---- ---- ---- ---- .001 .000 .001 1700 ---- ---- ---- ---- .001 .000 .001 1725 ---- ---- ---- ---- .001 .000 .001 1750 ---- ---- ---- ---- .001 .000 .001 1775 ---- ---- ---- ---- .001 .000 .001 1800 ---- ---- ---- ---- .001 .000 .001 33 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.002 .003 4 1925 ---- ---- ---- ---- .001 -.003 .004 1950 ---- ---- .003A .003A .002 -.004 .006 28 1975 .003 .003 .003 .003 .002 -.006 4 .008 13 2000 .003 .003 .003 .003 .003 -.009 5 .012 6 22 2005 ---- ---- .010A .010A .004 -.009 .013 2010 ---- ---- .010A .010A .004 -.010 .014 2015 ---- ---- .011A .011A .004 -.011 .015 2020 ---- ---- .011A .011A .005 -.011 .016 2025 .008 .008 .008 .008 .005 -.012 5 .017 9 2030 ---- ---- .009A .009A .005 -.014 .019 3 2035 ---- ---- .009A .009A .006 -.014 .020 2040 ---- ---- .010A .010A .006 -.016 .022 6 2045 ---- ---- .010A .010A .007 -.017 .024 1 2050 ---- ---- .011A .011A .007 -.019 .026 18 2055 ---- ---- .011A .011A .008 -.020 .028 2060 ---- ---- .012A .012A .009 -.021 .030 2065 ---- ---- .013A .013A .009 -.024 .033 2070 .023 .023 .012 .012 .010 -.026 12 .036 5 5 2075 .018 .018 .014A .014A .011 -.028 1 .039 62 2080 .015 .015 .015 .015 .012 -.031 10 .043 12 2085 .014 .014 .014 .014 .013 -.034 8 .047 10 2090 ---- ---- .017A .017A .014 -.038 .052 2095 ---- ---- .019A .019A .015 -.042 .057 5 2100 .023 .023 .019A .024B .017 -.046 1 .063 2 66 2105 ---- ---- .021A .021A .018 -.051 .069 2110 ---- ---- .022A .022A .019 -.057 .076 3 2115 .042 .042 .024A .047B .021 -.062 4 .083 2120 .028 .028 .024 .024 .023 -.068 5 .091 5 2125 ---- ---- .028A .028A .025 -.075 .100 14 2130 .036 .036 .028 .030B .027 -.083 3 .110 2 2 2135 .042 .042 .028 .031 .030 -.090 16 .120 2140 .046 .046 .035A .054B .033 -.098 5 .131 4 4 2145 ---- ---- .037A .037A .036 -.108 .144 2 11 2150 .054 .054 .040A .065B .040 -.117 11 .157 4 50 2155 .063 .063 .043A .043A .043 -.129 8 .172 5 3 2160 .064 .064 .047A .049 .048 -.140 13 .188 2 4 2165 ---- ---- .050A .050A .052 -.153 .205 1 7 2170 .062 .062 .055A .063B .057 -.167 4 .224 4 7 2175 .083 .083 .060A .060A .063 -.181 8 .244 3 5 2180 .080 .080 .065A .114B .069 -.196 3 .265 3 3 2185 .097 .097 .070A .070A .075 -.212 4 .287 19 2190 .100 .100 .076A .089B .082 -.229 2 .311 5 23 2195 ---- ---- .083A .083A .089 -.246 .335 1 39 2200 .146 .146 .090A .090A .097 -.264 22 .361 33 41 2205 ---- ---- .098A .098A .106 -.283 .389 2 2 2210 ---- ---- .106A .106A .115 -.302 .417 30 30 2215 ---- ---- .115A .115A .125 -.321 .446 2220 ---- ---- .125A .125A .136 -.341 .477 3 2 2225 .340 .340 .135A .135A .149 -.360 38 .509 2 51 2230 .194 .199 .147A .266B .162 -.380 3 .542 1 2235 .216 .216 .159A .287B .176 -.400 31 .576 1 1 2240 .325 .325 .173A .173A .191 -.420 10 .611 14 2245 ---- ---- .189A .189A .206 -.442 .648 6 2250 .379 .379 .207A .229A .222 -.463 121 .685 3 2255 .297 .297 .224A .246B .240 -.483 2 .723 1 1 2260 .292 .305 .239A .239A .258 -.504 8 .762 2265 .325 .325 .259A .259A .278 -.524 4 .802 2270 .375 .375 .279A .279A .299 -.544 37 .843 1 5 2275 ---- ---- .300A .300A .321 -.564 36 .885 2 2280 .404 .478 .329A .329A .345 -.582 4 .927 3 2285 ---- ---- .351A .351A .370 -.600 .970 1 2290 ---- ---- .373A .373A .396 -.617 1.013 8 2295 .425 .425 .395A .441B .423 -.634 1 1.057 9 2300 ---- ---- .428A .428A .452 -.649 1.101 5 2305 ---- ---- .450A .450A .481 -.665 1.146 1 2310 ---- ---- .483A .483A .511 -.680 1.191 2315 ---- ---- .506A .506A .541 -.696 1.237 1 2320 ---- ---- .539A .539A .573 -.710 1.283 1 1 2325 .809 .809 .572A .851B .606 -.723 1 1.329 4 2330 ---- ---- .604A .604A .640 -.736 1.376 2335 ---- ---- .637A .637A .675 -.748 1.423 8 2340 ---- ---- .670A .670A .711 -.759 1.470 1 2345 ---- ---- .703A .703A .748 -.769 1.517 1 2350 ---- ---- .747A .747A .786 -.779 1.565 2355 ---- ---- .780A .780A .825 -.788 1.613 2360 1.187 1.187 .819A 1.241B .865 -.796 1 1.661 2365 ---- ---- .859A .859A .905 -.804 1.709 1 2370 ---- ---- .899A .899A .946 -.811 1.757 15 2375 ---- ---- .939A .939A .987 -.819 1.806 2380 ---- ---- .979A .979A 1.029 -.826 1.855 2385 ---- ---- 1.019A 1.019A 1.071 -.832 1.903 2390 ---- ---- 1.059A 1.059A 1.113 -.839 1.952 2395 ---- ---- 1.099A 1.099A 1.156 -.845 2.001 2400 ---- ---- 1.139A 1.139A 1.200 -.850 2.050 2405 ---- ---- 1.189A 1.189A 1.243 -.856 2.099 2410 ---- ---- 1.229A 1.229A 1.287 -.862 2.149 2415 ---- ---- 1.269A 1.269A 1.332 -.866 2.198 2420 ---- ---- 1.313A 1.313A 1.377 -.870 2.247 2425 ---- ---- 1.358A 1.358A 1.422 -.875 2.297 2430 1.575 1.575 1.403A 1.624B 1.468 -.878 2 2.346 2435 ---- ---- 1.448A 1.448A 1.514 -.882 2.396 2440 ---- ---- 1.493A 1.493A 1.560 -.885 2.445 2445 ---- ---- 1.538A 1.538A 1.607 -.888 2.495 2450 ---- ---- 1.584A 1.584A 1.654 -.890 2.544 2455 ---- ---- 1.629A 1.629A 1.701 -.893 2.594 2460 ---- ---- 1.683A 1.683A 1.748 -.896 2.644 2465 ---- ---- 1.728A 1.728A 1.795 -.898 2.693 2470 ---- ---- 1.773A 1.773A 1.843 -.900 2.743 2475 ---- ---- 1.818A 1.818A 1.890 -.903 2.793 2480 ---- ---- 1.863A 1.863A 1.938 -.904 2.842 2485 ---- ---- 1.917A 1.917A 1.986 -.906 2.892 2500 2.288 2.288 2.056A 2.056A 2.131 -.911 1 3.042 2525 ---- ---- 2.296A 2.296A 2.374 -.917 3.291 2550 ---- ---- 2.544A 2.544A 2.619 -.922 3.541 2575 ---- ---- 2.792A 2.792A 2.865 -.926 3.791 2600 ---- ---- 3.040A 3.040A 3.112 -.929 4.041 2625 ---- ---- 3.288A 3.288A 3.360 -.931 4.291 2650 ---- ---- 3.536A 3.536A 3.609 -.932 4.541 2675 ---- ---- 3.780A 3.780A 3.857 -.934 4.791 2700 ---- ---- 4.032A 4.032A 4.107 -.934 5.041 2725 ---- ---- 4.277A 4.277A 4.356 -.935 5.291 2750 ---- ---- 4.529A 4.529A 4.606 -.935 5.541 2775 ---- ---- 4.781A 4.781A 4.855 -.936 5.791 2800 ---- ---- 5.026A 5.026A 5.105 -.936 6.041 2825 ---- ---- 5.278A 5.278A 5.355 -.936 6.291 2850 ---- ---- 5.526A 5.526A 5.605 -.936 6.541 2875 ---- ---- 5.778A 5.778A 5.855 -.936 6.791 TOTAL EST.VOL VOLUME OPEN INT SO4 OCT23 Silver Weekly 4 Options CALL 1600 ---- 6.898B ---- 6.898B 6.895 +.936 5.959 1625 ---- 6.648B ---- 6.648B 6.645 +.936 5.709 1650 ---- 6.398B ---- 6.398B 6.395 +.936 5.459 1675 ---- 6.148B ---- 6.148B 6.145 +.936 5.209 1700 ---- 5.899B ---- 5.899B 5.895 +.936 4.959 1725 ---- 5.648B ---- 5.648B 5.645 +.936 4.709 1750 ---- 5.398B ---- 5.398B 5.395 +.936 4.459 1775 ---- 5.148B ---- 5.148B 5.145 +.936 4.209 1800 ---- 4.898B ---- 4.898B 4.895 +.935 3.960 1825 ---- 4.648B ---- 4.648B 4.645 +.935 3.710 1850 ---- 4.398B ---- 4.398B 4.395 +.934 3.461 1875 ---- 4.150B ---- 4.150B 4.145 +.932 3.213 1900 ---- 3.900B ---- 3.900B 3.895 +.931 2.964 1925 ---- 3.651B ---- 3.651B 3.646 +.929 2.717 1950 ---- 3.403B ---- 3.403B 3.398 +.927 2.471 1975 ---- 3.156B ---- 3.156B 3.150 +.923 2.227 2000 ---- 2.909B ---- 2.909B 2.904 +.918 1.986 1 2005 ---- 2.860B ---- 2.860B 2.855 +.917 1.938 2010 ---- 2.811B ---- 2.811B 2.805 +.915 1.890 2015 ---- 2.762B ---- 2.762B 2.756 +.913 1.843 2020 ---- 2.713B ---- 2.713B 2.708 +.912 1.796 2025 ---- 2.664B ---- 2.664B 2.659 +.910 1.749 2030 ---- 2.615B ---- 2.615B 2.610 +.907 1.703 2035 ---- 2.567B ---- 2.567B 2.561 +.905 1.656 2040 ---- 2.518B ---- 2.518B 2.512 +.902 1.610 2045 ---- 2.469B ---- 2.469B 2.464 +.900 1.564 2050 ---- 2.421B ---- 2.421B 2.415 +.896 1.519 2055 ---- 2.373B ---- 2.373B 2.367 +.893 1.474 2060 ---- 2.325B ---- 2.325B 2.319 +.890 1.429 2065 ---- 2.277B ---- 2.277B 2.271 +.887 1.384 2070 ---- 2.229B ---- 2.229B 2.223 +.883 1.340 2075 ---- 2.250B ---- 2.241B 2.175 +.879 1.296 2080 ---- 2.132B ---- 2.132B 2.127 +.874 1.253 2085 ---- 2.085B ---- 2.085B 2.080 +.870 1.210 2090 ---- 2.038B ---- 2.038B 2.033 +.865 1.168 2095 ---- 1.991B ---- 1.991B 1.986 +.860 1.126 2100 ---- 2.010B ---- 2.010B 1.939 +.854 1.085 2105 ---- 1.897B ---- 1.897B 1.892 +.848 1.044 2110 ---- 1.851B ---- 1.851B 1.846 +.841 1.005 2115 ---- 1.803B ---- 1.803B 1.800 +.834 .966 2120 ---- 1.757B ---- 1.757B 1.754 +.827 .927 2125 ---- 1.780B ---- 1.770B 1.708 +.818 .890 2130 ---- 1.665B ---- 1.665B 1.663 +.810 .853 5 2135 ---- 1.620B ---- 1.620B 1.618 +.801 .817 2140 ---- 1.575B ---- 1.575B 1.573 +.791 .782 2145 ---- 1.531B ---- 1.531B 1.529 +.781 .748 2150 1.389 1.550B 1.389 1.550B 1.485 +.770 1 .715 1 1 2155 ---- 1.453B ---- 1.453B 1.442 +.760 .682 2160 ---- 1.407B ---- 1.406B 1.399 +.748 .651 2165 ---- 1.363B ---- 1.362B 1.356 +.735 .621 2170 ---- 1.320B ---- 1.319B 1.314 +.723 .591 2175 ---- 1.332B ---- 1.321B 1.273 +.711 .562 11 2180 ---- 1.238B ---- 1.237B 1.232 +.697 .535 2185 ---- 1.196B ---- 1.195B 1.191 +.683 .508 2190 ---- 1.155B ---- 1.154B 1.152 +.670 .482 2195 ---- 1.116B ---- 1.115B 1.113 +.656 .457 2 2200 .600 1.134B .600 .590A 1.074 +.641 2 .433 6 2205 ---- 1.093B ---- 1.076B 1.037 +.627 .410 9 2210 ---- 1.056B ---- 1.039B 1.000 +.612 .388 7 2215 ---- 1.018B ---- 1.002B .964 +.597 .367 2220 ---- .982B ---- .966B .929 +.582 .347 10 2225 ---- .946B ---- .931B .894 +.567 .327 2 10 2230 ---- .911B ---- .896B .860 +.552 .308 2 2235 ---- .877B ---- .862B .828 +.537 .291 1 1 2240 ---- .844B ---- .829B .796 +.522 .274 2245 ---- .812B ---- .797B .764 +.506 .258 4 7 2250 .347 .780B .347 .779B .734 +.491 3 .243 4 16 2255 ---- .749B ---- .735B .705 +.477 .228 2260 ---- .719B ---- .706B .676 +.461 .215 5 2265 ---- .690B ---- .677B .648 +.446 .202 2270 ---- .662B ---- .661B .621 +.431 .190 2275 ---- .635B ---- .635B .595 +.417 .178 2280 ---- .609B ---- .609B .570 +.403 .167 2285 ---- .583B ---- .583B .546 +.389 .157 2290 ---- .558B ---- .558B .522 +.374 .148 6 2295 ---- .535B ---- .535B .500 +.361 .139 2300 .386 .512B .386 .512B .478 +.348 3 .130 5 2305 .258 .489B .258 .489B .457 +.335 9 .122 1 2310 ---- .468B ---- .468B .437 +.322 .115 6 2315 ---- .447B ---- .447B .417 +.309 .108 2320 .194 .428B .194 .193A .398 +.297 15 .101 2325 ---- .409B ---- .409B .380 +.285 .095 2330 ---- .390B ---- .390B .363 +.274 .089 2335 ---- .372B ---- .372B .346 +.262 .084 1 2340 ---- .355B ---- .355B .330 +.251 .079 2345 .194 .339B .194 .181A .315 +.241 5 .074 2350 .190 .324B .190 .214A .300 +.230 9 .070 4 2375 .195 .255B .195 .255B .236 +.184 4 .052 4 2400 .168 .202B .168 .202B .185 +.146 5 .039 5 2425 ---- .159B ---- .159B .145 +.115 .030 2450 .119 .125B .119 .111A .114 +.091 5 .023 2475 ---- .099B ---- .099B .091 +.073 .018 2500 ---- .079B ---- .079B .073 +.058 .015 3 3 2525 ---- .063B ---- .063B .059 +.047 6 .012 2550 ---- .051B ---- .051B .049 +.039 2 .010 2575 ---- .042B ---- .042B .040 +.032 .008 2 2600 ---- .034B ---- .034B .034 +.027 .007 2625 ---- .028B ---- .028B .028 +.022 .006 2650 ---- .024B ---- .024B .024 +.019 .005 5 2675 .018 .020B .018 .020B .020 +.016 20 .004 4 2700 ---- .018B ---- .018B .017 +.013 .004 2725 ---- .013B ---- .013B .015 +.012 .003 2750 .019 .019 .019 .017A .013 +.010 1 .003 TOTAL EST.VOL VOLUME OPEN INT SO4 OCT23 Silver Weekly 4 Options PUT 1600 ---- ---- ---- ---- .001 .000 .001 1625 ---- ---- ---- ---- .001 .000 .001 1650 ---- ---- ---- ---- .001 .000 .001 1675 ---- ---- ---- ---- .001 .000 .001 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.002 .003 1800 ---- ---- ---- ---- .001 -.003 .004 6 1825 ---- ---- ---- ---- .001 -.003 .004 1850 ---- ---- ---- ---- .002 -.004 .006 1875 ---- ---- ---- ---- .002 -.005 .007 1900 ---- ---- ---- ---- .003 -.006 .009 1925 ---- ---- .009A .009A .004 -.008 .012 4 1950 ---- ---- .012A .012A .006 -.009 .015 3 1975 ---- ---- .013A .013A .009 -.012 .021 2000 .028 .028 .016A .016A .012 -.018 3 .030 4 2005 ---- ---- .016A .016A .013 -.019 .032 2010 ---- ---- .017A .017A .014 -.020 .034 2015 ---- ---- .018A .018A .015 -.022 .037 2020 ---- ---- .019A .019A .016 -.024 .040 2025 ---- ---- .020A .020A .017 -.026 .043 4 2030 ---- ---- .021A .021A .018 -.028 .046 2035 ---- ---- .023A .023A .020 -.030 .050 2040 ---- ---- .024A .024A .021 -.033 .054 2045 ---- ---- .025A .025A .022 -.036 .058 13 2050 ---- ---- .027A .027A .024 -.038 .062 2055 ---- ---- .028A .028A .025 -.042 .067 2060 ---- ---- .030A .030A .027 -.045 .072 2065 ---- ---- .032A .032A .029 -.049 .078 2070 ---- ---- .034A .034A .031 -.052 .083 15 2075 ---- ---- .036A .036A .033 -.057 .090 2080 ---- ---- .038A .038A .036 -.060 .096 4 2085 ---- ---- .040A .040A .038 -.065 .103 2090 ---- ---- .043A .043A .041 -.070 .111 2095 ---- ---- .045A .045A .044 -.075 .119 3 2100 ---- ---- .048A .048A .047 -.081 .128 2105 ---- ---- .052A .052A .050 -.087 .137 2110 ---- ---- .055A .055A .054 -.093 .147 3 2115 ---- ---- .059A .059A .057 -.101 .158 8 2120 ---- ---- .062A .062A .061 -.109 .170 4 5 2125 ---- ---- .066A .066A .066 -.116 .182 2130 ---- ---- .070A .070A .071 -.124 .195 4 4 2135 ---- ---- .075A .075A .076 -.133 .209 2140 ---- ---- .079A .079A .081 -.143 .224 2145 ---- ---- .084A .084A .086 -.154 .240 4 2150 .100 .100 .090A .098B .093 -.164 3 .257 10 2155 ---- ---- .096A .096A .099 -.175 .274 2160 ---- ---- .102A .102A .106 -.187 .293 2165 ---- ---- .109A .109A .113 -.199 .312 2170 ---- ---- .116A .116A .121 -.212 .333 1 1 2175 .215 .215 .124A .124A .129 -.225 9 .354 2180 .202 .202 .132A .132A .138 -.238 9 .376 2185 .161 .161 .141A .141A .148 -.251 12 .399 6 6 2190 ---- ---- .150A .150A .158 -.265 .423 5 2195 ---- ---- .160A .160A .169 -.279 .448 2200 ---- ---- .171A .171A .181 -.293 .474 2205 .276 .276 .182A .182A .193 -.308 4 .501 4 11 2210 ---- ---- .194A .194A .206 -.323 .529 2215 ---- ---- .206A .206A .220 -.338 .558 2220 .335 .335 .219A .332B .235 -.352 7 .587 1 1 2225 ---- ---- .234A .234A .250 -.368 .618 2230 ---- ---- .248A .248A .266 -.383 .649 7 2235 ---- ---- .264A .264A .283 -.398 .681 2240 ---- ---- .281A .281A .301 -.413 .714 4 2245 ---- ---- .298A .298A .320 -.428 .748 2250 .400 .400 .316A .316A .340 -.443 1 .783 4 2255 ---- ---- .339A .339A .360 -.458 .818 2260 ---- ---- .359A .359A .382 -.473 .855 2265 ---- ---- .380A .380A .404 -.488 .892 2270 ---- ---- .402A .402A .427 -.502 .929 2275 ---- ---- .424A .424A .451 -.517 .968 2280 ---- ---- .448A .448A .475 -.532 1.007 2285 .550 .550 .472A .472A .501 -.546 3 1.047 2290 ---- ---- .497A .497A .527 -.560 1.087 2295 ---- ---- .527A .527A .555 -.573 1.128 2300 ---- ---- .551A .551A .583 -.586 1.169 2305 ---- ---- .576A .576A .612 -.599 1.211 2310 ---- ---- .611A .611A .641 -.613 1.254 2315 ---- ---- .635A .635A .672 -.624 1.296 2320 ---- ---- .671A .671A .703 -.637 1.340 2325 ---- ---- .696A .696A .735 -.649 1.384 2330 ---- ---- .731A .731A .767 -.661 1.428 2335 ---- ---- .768A .768A .801 -.671 1.472 2340 ---- ---- .851A .851A .834 -.683 1.517 2345 ---- ---- .873A .873A .869 -.693 1.562 2350 ---- ---- .863A .863A .904 -.704 1.608 2375 ---- ---- 1.043A 1.043A 1.089 -.751 1.840 2400 ---- ---- 1.235A 1.235A 1.288 -.789 2.077 2425 ---- ---- 1.440A 1.440A 1.498 -.819 2.317 2450 ---- ---- 1.660A 1.660A 1.717 -.844 2.561 2475 ---- ---- 1.880A 1.880A 1.943 -.863 2.806 2500 ---- ---- 2.109A 2.109A 2.175 -.877 3.052 2525 ---- ---- 2.340A 2.340A 2.411 -.888 3.299 2550 ---- ---- 2.580A 2.580A 2.650 -.897 3.547 2575 ---- ---- 2.817A 2.817A 2.891 -.904 3.795 2600 ---- ---- 3.060A 3.060A 3.134 -.910 4.044 2625 ---- ---- 3.374A 3.374A 3.379 -.914 4.293 2650 ---- ---- 3.619A 3.619A 3.624 -.918 4.542 2675 ---- ---- 3.865A 3.865A 3.870 -.922 4.792 2700 ---- ---- 4.112A 4.112A 4.117 -.924 5.041 2725 ---- ---- 4.359A 4.359A 4.365 -.926 5.291 2750 ---- ---- 4.608A 4.608A 4.613 -.928 5.541 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***